| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 433.96 | 450.00 | 422.89 | 444.00 | 15947手 | 69542万 | 18.59 | 4.37% |
| 2022-06-17 | 412.00 | 437.77 | 402.00 | 425.41 | 27576手 | 115368万 | 9.41 | 2.26% |
| 2022-06-10 | 400.00 | 428.11 | 396.41 | 416.00 | 31293手 | 129795万 | 22.84 | 5.81% |
| 2022-06-02 | 372.58 | 396.95 | 363.21 | 393.16 | 15294手 | 58849万 | 19.83 | 5.31% |
| 2022-05-27 | 384.96 | 384.96 | 356.66 | 373.33 | 13113手 | 48254万 | -11.62 | -3.02% |
| 2022-05-20 | 391.20 | 402.69 | 364.15 | 384.95 | 23478手 | 89935万 | -7.03 | -1.79% |
| 2022-05-13 | 344.00 | 392.00 | 343.00 | 391.98 | 19788手 | 72841万 | 47.80 | 13.89% |
| 2022-05-06 | 336.40 | 356.89 | 326.31 | 344.18 | 9600手 | 32711万 | -3.22 | -0.93% |
| 2022-04-29 | 320.10 | 347.97 | 285.42 | 347.40 | 19510手 | 61096万 | 20.40 | 6.24% |
| 2022-04-22 | 345.50 | 350.50 | 315.13 | 327.00 | 10928手 | 36494万 | -26.30 | -7.44% |
| 2022-04-15 | 329.91 | 354.00 | 308.25 | 353.30 | 24141手 | 78337万 | 16.99 | 5.05% |
| 2022-04-08 | 360.00 | 360.00 | 326.53 | 336.31 | 11157手 | 37833万 | -23.70 | -6.58% |
| 2022-04-01 | 381.19 | 384.56 | 349.00 | 360.01 | 14756手 | 53131万 | -27.29 | -7.05% |
| 2022-03-25 | 403.05 | 409.88 | 370.03 | 387.30 | 19674手 | 76145万 | -17.70 | -4.37% |
| 2022-03-18 | 395.00 | 427.00 | 340.50 | 405.00 | 25314手 | 97651万 | 14.61 | 3.74% |
| 2022-03-11 | 400.50 | 402.99 | 358.01 | 390.39 | 17944手 | 68799万 | -10.23 | -2.55% |
| 2022-03-04 | 429.49 | 433.41 | 378.00 | 400.62 | 22040手 | 89301万 | -26.38 | -6.18% |
| 2022-02-25 | 389.80 | 441.72 | 365.00 | 427.00 | 15903手 | 63947万 | 35.31 | 9.02% |
| 2022-02-18 | 372.00 | 409.89 | 372.00 | 391.69 | 12282手 | 48555万 | 10.69 | 2.81% |
| 2022-02-11 | 397.30 | 420.00 | 366.00 | 381.00 | 29198手 | 114029万 | -16.19 | -4.08% |
| 2022-01-28 | 388.20 | 425.00 | 378.35 | 397.19 | 16979手 | 68058万 | 3.19 | 0.81% |
| 2022-01-21 | 432.48 | 470.69 | 385.10 | 394.00 | 42104手 | 177838万 | -39.26 | -9.06% |
| 2022-01-14 | 442.72 | 452.00 | 412.00 | 433.26 | 35833手 | 154441万 | -4.74 | -1.08% |
| 2022-01-07 | 491.93 | 502.70 | 434.23 | 438.00 | 21406手 | 97639万 | -58.90 | -11.85% |
| 2021-12-31 | 508.85 | 518.57 | 473.05 | 496.90 | 17657手 | 87555万 | -11.97 | -2.35% |
| 2021-12-24 | 524.80 | 540.00 | 499.02 | 508.87 | 17978手 | 92392万 | -10.60 | -2.04% |
| 2021-12-17 | 557.76 | 559.12 | 511.55 | 519.47 | 14710手 | 79014万 | -44.97 | -7.97% |
| 2021-12-10 | 530.49 | 565.55 | 491.53 | 564.44 | 22298手 | 118713万 | 29.44 | 5.50% |
| 2021-12-03 | 534.00 | 562.91 | 526.19 | 535.00 | 22375手 | 121300万 | 1.00 | 0.19% |
| 2021-11-26 | 483.80 | 559.45 | 483.80 | 534.00 | 27234手 | 144165万 | 50.12 | 10.36% |
| 2021-11-19 | 444.00 | 498.50 | 431.66 | 483.88 | 24594手 | 114031万 | 38.68 | 8.69% |
| 2021-11-12 | 450.31 | 466.00 | 428.00 | 445.20 | 18542手 | 82950万 | -5.11 | -1.14% |
| 2021-11-05 | 460.00 | 506.98 | 435.12 | 450.31 | 36810手 | 170382万 | -3.24 | -0.71% |
| 2021-10-29 | 466.01 | 485.00 | 443.49 | 453.55 | 30641手 | 141871万 | -12.45 | -2.67% |
| 2021-10-22 | 417.57 | 472.69 | 388.05 | 466.00 | 28070手 | 119680万 | 55.00 | 13.38% |
| 2021-10-15 | 402.35 | 432.00 | 367.50 | 411.00 | 26136手 | 105085万 | 4.98 | 1.23% |
| 2021-10-08 | 419.55 | 423.99 | 383.38 | 406.02 | 7011手 | 28118万 | -12.78 | -3.05% |
| 2021-09-30 | 398.00 | 432.00 | 392.01 | 418.80 | 21186手 | 87579万 | 21.80 | 5.49% |
| 2021-09-24 | 333.00 | 405.00 | 333.00 | 397.00 | 24319手 | 91142万 | 59.21 | 17.53% |
| 2021-09-17 | 380.29 | 382.99 | 333.00 | 337.79 | 26789手 | 94371万 | -34.06 | -9.16% |
| 2021-09-10 | 419.47 | 432.00 | 351.77 | 371.85 | 21763手 | 85123万 | -39.65 | -9.63% |
| 2021-09-03 | 447.95 | 454.30 | 401.17 | 411.50 | 23805手 | 100540万 | -45.60 | -9.98% |
| 2021-08-27 | 382.50 | 470.00 | 375.99 | 457.10 | 30196手 | 130466万 | 82.10 | 21.89% |
| 2021-08-20 | 395.85 | 399.00 | 363.17 | 375.00 | 26930手 | 102529万 | -15.84 | -4.05% |
| 2021-08-13 | 422.85 | 453.13 | 385.68 | 390.84 | 34423手 | 142426万 | -23.76 | -5.73% |
| 2021-08-06 | 319.50 | 436.00 | 317.00 | 414.60 | 37949手 | 147349万 | 98.60 | 31.20% |
| 2021-07-30 | 332.99 | 333.88 | 294.50 | 316.00 | 20252手 | 63591万 | -17.90 | -5.36% |
| 2021-07-23 | 314.39 | 360.04 | 312.00 | 333.90 | 23477手 | 79464万 | 21.90 | 7.02% |
| 2021-07-16 | 273.95 | 337.86 | 269.11 | 312.00 | 29715手 | 92950万 | 37.07 | 13.48% |
| 2021-07-09 | 274.18 | 290.49 | 262.50 | 274.93 | 32898手 | 90713万 | -0.57 | -0.21% |
| 2021-07-02 | 284.00 | 324.00 | 266.66 | 275.50 | 66976手 | 198520万 | -6.88 | -2.44% |
| 2021-06-25 | 276.00 | 285.97 | 269.90 | 282.38 | 16158手 | 44934万 | 5.68 | 2.05% |
| 2021-06-18 | 252.00 | 279.88 | 248.01 | 276.70 | 15921手 | 41657万 | 26.56 | 10.62% |
| 2021-06-11 | 262.07 | 272.01 | 246.44 | 250.14 | 17460手 | 45070万 | -10.88 | -4.17% |
| 2021-06-04 | 266.59 | 290.67 | 258.00 | 261.02 | 24832手 | 68703万 | -5.64 | -2.12% |
| 2021-05-28 | 262.00 | 273.66 | 248.50 | 266.66 | 21975手 | 57397万 | 4.16 | 1.58% |
| 2021-05-21 | 254.00 | 279.99 | 250.00 | 262.50 | 32743手 | 88087万 | 8.57 | 3.38% |
| 2021-05-14 | 237.00 | 255.80 | 235.50 | 253.93 | 18754手 | 46602万 | 15.93 | 6.69% |
| 2021-05-07 | 245.65 | 256.12 | 237.23 | 238.00 | 13423手 | 32829万 | -10.79 | -4.34% |
| 2021-04-30 | 249.99 | 261.88 | 239.30 | 248.79 | 34708手 | 86423万 | -0.51 | -0.20% |
| 2021-04-23 | 196.74 | 254.99 | 196.00 | 249.30 | 44180手 | 100874万 | 58.95 | 30.97% |
| 2021-04-16 | 183.01 | 192.49 | 170.02 | 190.35 | 28593手 | 51834万 | 5.35 | 2.89% |
| 2021-04-09 | 184.09 | 185.96 | 176.13 | 185.00 | 13925手 | 25273万 | 3.88 | 2.14% |
| 2021-04-02 | 168.12 | 182.34 | 168.12 | 181.12 | 19226手 | 33494万 | 14.32 | 8.59% |
| 2021-03-26 | 163.00 | 173.46 | 152.00 | 166.80 | 27448手 | 44944万 | 4.15 | 2.55% |
| 2021-03-19 | 162.15 | 166.55 | 153.00 | 162.65 | 22551手 | 35947万 | -0.78 | -0.48% |
| 2021-03-12 | 192.00 | 194.46 | 161.00 | 163.43 | 23833手 | 40853万 | -29.08 | -15.11% |
| 2021-03-05 | 185.78 | 197.00 | 177.50 | 192.51 | 26216手 | 49279万 | 6.73 | 3.62% |
| 2021-02-26 | 179.90 | 189.79 | 166.21 | 185.78 | 27525手 | 48366万 | 5.80 | 3.22% |
| 2021-02-19 | 175.89 | 181.50 | 170.01 | 179.98 | 9841手 | 17344万 | 6.98 | 4.04% |
| 2021-02-10 | 163.25 | 177.25 | 159.25 | 173.00 | 11836手 | 20088万 | 10.20 | 6.26% |
| 2021-02-05 | 159.21 | 185.78 | 155.21 | 162.80 | 32078手 | 55711万 | 2.80 | 1.75% |
| 2021-01-29 | 188.00 | 189.00 | 156.91 | 160.00 | 41310手 | 70051万 | -28.66 | -15.19% |
| 2021-01-22 | 167.51 | 192.83 | 164.00 | 188.66 | 47561手 | 85535万 | 21.10 | 12.59% |
| 2021-01-15 | 154.94 | 176.00 | 152.09 | 167.56 | 48418手 | 78548万 | 13.61 | 8.84% |
| 2021-01-08 | 170.05 | 176.48 | 151.10 | 153.95 | 49216手 | 81259万 | -17.74 | -10.33% |
| 2020-12-31 | 171.50 | 178.90 | 166.51 | 171.69 | 19890手 | 34439万 | -2.72 | -1.56% |
| 2020-12-25 | 191.00 | 199.37 | 166.00 | 174.41 | 36404手 | 66804万 | -16.88 | -8.82% |
| 2020-12-18 | 197.50 | 214.86 | 185.41 | 191.29 | 24184手 | 48253万 | -6.21 | -3.14% |
| 2020-12-11 | 198.81 | 212.57 | 195.20 | 197.50 | 16170手 | 33113万 | -3.00 | -1.50% |
| 2020-12-04 | 193.92 | 208.00 | 189.00 | 200.50 | 8985手 | 17752万 | 4.59 | 2.34% |
| 2020-11-27 | 204.60 | 210.99 | 187.37 | 195.91 | 28385手 | 56233万 | -8.02 | -3.93% |
| 2020-11-20 | 208.78 | 217.00 | 195.03 | 203.93 | 37486手 | 77069万 | -6.67 | -3.17% |
| 2020-11-13 | 197.00 | 223.85 | 193.96 | 210.60 | 48976手 | 102181万 | 11.72 | 5.89% |
| 2020-11-06 | 176.16 | 199.78 | 171.58 | 198.88 | 56846手 | 104780万 | 23.87 | 13.64% |
| 2020-10-30 | 162.01 | 178.50 | 160.30 | 175.01 | 64783手 | 110225万 | 12.31 | 7.57% |
| 2020-10-23 | 160.02 | 168.00 | 150.51 | 162.70 | 62813手 | 101203万 | 2.68 | 1.68% |
| 2020-10-16 | 155.00 | 162.00 | 150.01 | 160.02 | 71081手 | 110425万 | 9.41 | 6.25% |
| 2020-10-09 | 150.00 | 152.00 | 147.80 | 150.61 | 8757手 | 13097万 | 3.30 | 2.24% |
| 2020-09-30 | 159.80 | 159.83 | 144.02 | 147.31 | 43306手 | 64356万 | -10.69 | -6.77% |
| 2020-09-25 | 163.51 | 176.00 | 157.83 | 158.00 | 168572手 | 282639万 | -2.10 | -1.31% |
| 2020-09-18 | 170.20 | 186.48 | 160.00 | 160.10 | 115535手 | 199087万 | 40.50 | 33.86% |
2319.12 (1.00%)
19664.10 -1.06%
