| 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 | 97.66 | 104.52 | 96.21 | 100.53 | 91110手 | 91129万 | 4.42 | 4.60% |
| 2022-06-17 | 91.66 | 97.60 | 90.74 | 96.11 | 70967手 | 66883万 | 3.23 | 3.48% |
| 2022-06-10 | 92.42 | 98.00 | 88.70 | 92.88 | 91938手 | 85689万 | -0.44 | -0.47% |
| 2022-06-02 | 115.64 | 125.95 | 87.81 | 93.32 | 43055手 | 46270万 | -20.47 | -17.99% |
| 2022-05-27 | 118.24 | 122.71 | 112.25 | 113.79 | 33558手 | 39232万 | -4.56 | -3.85% |
| 2022-05-20 | 113.01 | 121.70 | 108.24 | 118.35 | 36909手 | 42575万 | 7.30 | 6.57% |
| 2022-05-13 | 105.98 | 114.80 | 103.11 | 111.05 | 40552手 | 44795万 | 5.37 | 5.08% |
| 2022-05-06 | 107.00 | 108.17 | 100.03 | 105.68 | 15311手 | 16163万 | -1.00 | -0.94% |
| 2022-04-29 | 112.29 | 112.29 | 93.20 | 106.68 | 51141手 | 52108万 | -7.07 | -6.21% |
| 2022-04-22 | 126.35 | 131.49 | 113.03 | 113.75 | 35422手 | 43789万 | -12.95 | -10.22% |
| 2022-04-15 | 148.48 | 148.52 | 124.34 | 126.70 | 42906手 | 57751万 | -21.85 | -14.71% |
| 2022-04-08 | 152.32 | 162.50 | 144.19 | 148.55 | 40280手 | 61634万 | -3.25 | -2.14% |
| 2022-04-01 | 163.00 | 165.00 | 150.50 | 151.80 | 60150手 | 95105万 | -11.75 | -7.18% |
| 2022-03-25 | 154.34 | 184.00 | 152.50 | 163.55 | 107860手 | 185099万 | 9.21 | 5.97% |
| 2022-03-18 | 157.84 | 159.60 | 139.27 | 154.34 | 51522手 | 77954万 | -3.92 | -2.48% |
| 2022-03-11 | 171.28 | 171.28 | 150.58 | 158.26 | 62212手 | 100339万 | -12.88 | -7.53% |
| 2022-03-04 | 172.54 | 180.99 | 170.00 | 171.14 | 52488手 | 91980万 | -2.38 | -1.37% |
| 2022-02-25 | 169.95 | 181.46 | 163.20 | 173.52 | 51737手 | 89124万 | 3.59 | 2.11% |
| 2022-02-18 | 162.00 | 176.49 | 159.13 | 169.93 | 72747手 | 122604万 | 4.90 | 2.97% |
| 2022-02-11 | 209.12 | 211.29 | 164.00 | 165.03 | 78029手 | 144478万 | -44.11 | -21.09% |
| 2022-01-28 | 234.68 | 234.68 | 207.07 | 209.14 | 47081手 | 104209万 | -25.61 | -10.91% |
| 2022-01-21 | 245.27 | 249.80 | 230.07 | 234.75 | 45375手 | 107970万 | -9.57 | -3.92% |
| 2022-01-14 | 250.50 | 256.00 | 237.10 | 244.32 | 44539手 | 109096万 | -8.19 | -3.24% |
| 2022-01-07 | 270.90 | 272.60 | 249.81 | 252.51 | 42809手 | 110803万 | -18.34 | -6.77% |
| 2021-12-31 | 280.29 | 292.88 | 269.00 | 270.85 | 56232手 | 155855万 | -10.45 | -3.71% |
| 2021-12-24 | 308.50 | 308.70 | 277.50 | 281.30 | 68856手 | 199085万 | -24.60 | -8.04% |
| 2021-12-17 | 311.99 | 328.14 | 304.00 | 305.90 | 69402手 | 216991万 | -7.15 | -2.28% |
| 2021-12-10 | 311.00 | 323.00 | 297.32 | 313.05 | 92151手 | 287844万 | 11.00 | 3.64% |
| 2021-12-03 | 280.00 | 322.00 | 279.00 | 302.05 | 91370手 | 274776万 | 15.02 | 5.23% |
| 2021-11-26 | 292.50 | 303.80 | 278.53 | 287.03 | 64899手 | 188139万 | -4.97 | -1.70% |
| 2021-11-19 | 275.08 | 292.95 | 267.06 | 292.00 | 57550手 | 161659万 | 16.92 | 6.15% |
| 2021-11-12 | 275.25 | 281.86 | 264.08 | 275.08 | 46402手 | 127182万 | 11.08 | 4.20% |
| 2021-11-05 | 250.00 | 275.97 | 247.12 | 264.00 | 43691手 | 116225万 | 17.00 | 6.88% |
| 2021-10-29 | 259.20 | 286.95 | 243.00 | 247.00 | 54201手 | 144135万 | -8.97 | -3.50% |
| 2021-10-22 | 248.80 | 261.68 | 241.05 | 255.97 | 30747手 | 77670万 | 10.89 | 4.44% |
| 2021-10-15 | 234.98 | 252.00 | 232.00 | 245.08 | 27693手 | 67501万 | 11.52 | 4.93% |
| 2021-10-08 | 236.00 | 242.00 | 232.79 | 233.56 | 5781手 | 13633万 | -1.50 | -0.64% |
| 2021-09-30 | 230.99 | 250.60 | 230.80 | 235.06 | 29341手 | 70385万 | 3.98 | 1.72% |
| 2021-09-24 | 232.00 | 239.62 | 230.10 | 231.08 | 15110手 | 35398万 | -5.02 | -2.13% |
| 2021-09-17 | 253.03 | 256.78 | 226.00 | 236.10 | 49168手 | 120014万 | -20.25 | -7.90% |
| 2021-09-10 | 254.49 | 267.80 | 245.12 | 256.35 | 59027手 | 152321万 | 4.50 | 1.79% |
| 2021-09-03 | 316.03 | 323.93 | 248.90 | 251.85 | 92836手 | 262401万 | -64.15 | -20.30% |
| 2021-08-27 | 297.06 | 329.54 | 293.70 | 316.00 | 78057手 | 243432万 | 19.54 | 6.59% |
| 2021-08-20 | 326.00 | 348.55 | 282.91 | 296.46 | 135982手 | 427686万 | -23.54 | -7.36% |
| 2021-08-13 | 276.00 | 334.98 | 264.70 | 320.00 | 183191手 | 550194万 | 45.50 | 16.58% |
| 2021-08-06 | 270.90 | 288.00 | 253.60 | 274.50 | 45955手 | 125142万 | 5.27 | 1.96% |
| 2021-07-30 | 269.00 | 280.88 | 241.20 | 269.23 | 31821手 | 83390万 | 3.23 | 1.21% |
| 2021-07-23 | 283.07 | 316.26 | 264.06 | 266.00 | 47175手 | 136194万 | -12.98 | -4.65% |
| 2021-07-16 | 301.72 | 307.99 | 277.52 | 278.98 | 26075手 | 75834万 | -22.02 | -7.32% |
| 2021-07-09 | 267.10 | 325.57 | 266.00 | 301.00 | 31373手 | 93846万 | 35.00 | 13.16% |
| 2021-07-02 | 266.00 | 294.00 | 258.12 | 266.00 | 31452手 | 87346万 | 17.40 | 7.00% |
| 2021-06-25 | 262.27 | 274.60 | 244.00 | 248.60 | 26854手 | 68731万 | -13.67 | -5.21% |
| 2021-06-18 | 271.00 | 275.00 | 245.85 | 262.27 | 16057手 | 41251万 | -10.75 | -3.94% |
| 2021-06-11 | 294.48 | 297.20 | 265.00 | 273.02 | 16891手 | 47082万 | -19.14 | -6.55% |
| 2021-06-04 | 266.89 | 294.00 | 260.01 | 292.16 | 26371手 | 73115万 | 25.27 | 9.47% |
| 2021-05-28 | 245.40 | 274.45 | 243.80 | 266.89 | 14541手 | 37839万 | 23.12 | 9.48% |
| 2021-05-21 | 244.00 | 259.88 | 240.10 | 243.77 | 15181手 | 38051万 | 2.20 | 0.91% |
| 2021-05-14 | 235.00 | 253.58 | 229.00 | 241.57 | 18143手 | 43500万 | 1.77 | 0.74% |
| 2021-05-07 | 268.00 | 269.50 | 237.05 | 239.80 | 9425手 | 23668万 | -29.50 | -10.95% |
| 2021-04-30 | 285.16 | 289.06 | 261.01 | 269.30 | 20079手 | 54984万 | -15.22 | -5.35% |
| 2021-04-23 | 259.95 | 298.82 | 258.00 | 284.52 | 28918手 | 83128万 | 24.53 | 9.44% |
| 2021-04-16 | 279.90 | 282.90 | 250.28 | 259.99 | 22301手 | 58500万 | -21.49 | -7.63% |
| 2021-04-09 | 254.80 | 298.00 | 249.90 | 281.48 | 32407手 | 89125万 | 40.18 | 16.65% |
| 2021-04-02 | 233.58 | 247.69 | 224.12 | 241.30 | 19824手 | 46837万 | 11.67 | 5.08% |
| 2021-03-26 | 249.22 | 249.22 | 217.00 | 229.63 | 20199手 | 46663万 | -21.93 | -8.72% |
| 2021-03-19 | 262.30 | 277.77 | 225.17 | 251.56 | 30996手 | 76259万 | -12.64 | -4.78% |
| 2021-03-12 | 298.33 | 315.00 | 257.00 | 264.20 | 29831手 | 82766万 | -35.80 | -11.93% |
| 2021-03-05 | 271.90 | 300.79 | 265.03 | 300.00 | 32525手 | 91757万 | 39.10 | 14.99% |
| 2021-02-26 | 290.00 | 348.00 | 255.36 | 260.90 | 40403手 | 123098万 | -29.10 | -10.03% |
| 2021-02-19 | 316.07 | 316.07 | 285.00 | 290.00 | 12744手 | 38147万 | -28.25 | -8.88% |
| 2021-02-10 | 288.63 | 332.00 | 285.03 | 318.25 | 19742手 | 61261万 | 33.29 | 11.68% |
| 2021-02-05 | 299.00 | 334.00 | 280.08 | 284.96 | 42108手 | 130292万 | -33.34 | -10.47% |
| 2021-01-29 | 282.93 | 339.88 | 278.03 | 318.30 | 58595手 | 182945万 | 35.32 | 12.48% |
| 2021-01-22 | 237.70 | 287.99 | 225.59 | 282.98 | 42219手 | 108089万 | 44.96 | 18.89% |
| 2021-01-15 | 285.00 | 292.00 | 212.10 | 238.02 | 77451手 | 180942万 | -45.16 | -15.95% |
| 2021-01-08 | 268.00 | 295.00 | 249.01 | 283.18 | 58771手 | 157646万 | 10.85 | 3.98% |
| 2020-12-31 | 275.00 | 285.00 | 245.00 | 272.33 | 46882手 | 124558万 | -7.67 | -2.74% |
| 2020-12-25 | 277.70 | 299.32 | 268.00 | 280.00 | 48908手 | 138058万 | 3.75 | 1.36% |
| 2020-12-18 | 241.40 | 278.77 | 233.50 | 276.25 | 47288手 | 123503万 | 33.13 | 13.63% |
| 2020-12-11 | 234.07 | 261.00 | 231.00 | 243.12 | 39224手 | 96745万 | 7.14 | 3.03% |
| 2020-12-04 | 245.18 | 251.51 | 216.13 | 235.98 | 42105手 | 97446万 | -12.01 | -4.84% |
| 2020-11-27 | 200.25 | 251.88 | 194.81 | 247.99 | 100746手 | 228777万 | 46.99 | 23.38% |
| 2020-11-20 | 183.00 | 202.49 | 181.18 | 201.00 | 77184手 | 147363万 | 21.15 | 11.76% |
| 2020-11-13 | 168.00 | 180.66 | 164.67 | 179.85 | 65593手 | 113118万 | 12.28 | 7.33% |
| 2020-11-06 | 146.00 | 170.88 | 145.88 | 167.57 | 60565手 | 95436万 | 22.60 | 15.59% |
| 2020-10-30 | 155.01 | 159.40 | 144.97 | 144.97 | 28208手 | 42855万 | -12.05 | -7.67% |
| 2020-10-23 | 163.00 | 170.97 | 156.00 | 157.02 | 36950手 | 60130万 | -8.94 | -5.39% |
| 2020-10-16 | 167.68 | 176.34 | 163.99 | 165.96 | 44030手 | 74870万 | 0.81 | 0.49% |
| 2020-10-09 | 160.50 | 166.66 | 160.00 | 165.15 | 6975手 | 11414万 | 9.20 | 5.90% |
| 2020-09-30 | 163.00 | 164.44 | 154.00 | 155.95 | 23892手 | 38154万 | -5.96 | -3.68% |
| 2020-09-25 | 201.89 | 201.95 | 160.78 | 161.91 | 79832手 | 142059万 | -37.59 | -18.84% |
| 2020-09-18 | 171.30 | 211.29 | 169.00 | 199.50 | 92906手 | 172510万 | 30.36 | 17.95% |
| 2020-09-11 | 173.50 | 185.00 | 151.00 | 169.14 | 72929手 | 120755万 | -6.80 | -3.87% |
| 2020-09-04 | 148.02 | 178.00 | 146.63 | 175.94 | 69256手 | 111310万 | 26.35 | 17.61% |
| 2020-08-28 | 175.89 | 175.89 | 148.83 | 149.59 | 89831手 | 146365万 | -26.31 | -14.96% |
| 2020-08-21 | 151.60 | 183.69 | 148.02 | 175.90 | 154196手 | 252483万 | 25.30 | 16.80% |
| 2020-08-14 | 260.00 | 261.11 | 149.00 | 150.60 | 297454手 | 558102万 | 110.47 | 144.12% |
2319.12 (1.00%)
19664.10 -1.06%
