| 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 | 338.88 | 353.68 | 245.77 | 276.29 | 98458手 | 278588万 | -56.21 | -16.91% |
| 2022-06-17 | 297.20 | 335.98 | 291.05 | 332.50 | 81172手 | 255221万 | 28.01 | 9.20% |
| 2022-06-10 | 289.00 | 313.00 | 281.35 | 304.49 | 105109手 | 313637万 | 23.00 | 8.17% |
| 2022-06-02 | 260.20 | 282.35 | 254.60 | 281.49 | 58794手 | 157002万 | 19.21 | 7.32% |
| 2022-05-27 | 258.08 | 275.00 | 250.00 | 262.28 | 98381手 | 258082万 | 4.20 | 1.63% |
| 2022-05-20 | 222.00 | 264.99 | 218.01 | 258.08 | 115940手 | 278177万 | 36.08 | 16.25% |
| 2022-05-13 | 180.00 | 242.00 | 176.98 | 222.00 | 129923手 | 276856万 | 42.36 | 23.58% |
| 2022-05-06 | 172.76 | 183.79 | 169.50 | 179.64 | 42084手 | 75248万 | 8.06 | 4.70% |
| 2022-04-29 | 198.33 | 206.91 | 158.30 | 171.58 | 144989手 | 250223万 | -37.43 | -17.91% |
| 2022-04-22 | 236.31 | 275.00 | 208.88 | 209.01 | 124734手 | 302462万 | -32.02 | -13.29% |
| 2022-04-15 | 288.80 | 288.80 | 218.67 | 241.03 | 88287手 | 219499万 | -46.95 | -16.30% |
| 2022-04-08 | 333.42 | 336.86 | 285.67 | 287.98 | 54805手 | 168758万 | -49.65 | -14.71% |
| 2022-04-01 | 364.00 | 364.00 | 333.67 | 337.63 | 70003手 | 241323万 | -28.37 | -7.75% |
| 2022-03-25 | 393.90 | 405.68 | 365.22 | 366.00 | 54951手 | 209193万 | -31.14 | -7.84% |
| 2022-03-18 | 400.00 | 435.34 | 380.00 | 397.14 | 82800手 | 338555万 | -8.86 | -2.18% |
| 2022-03-11 | 424.00 | 454.00 | 391.67 | 406.00 | 79784手 | 339167万 | -19.37 | -4.55% |
| 2022-03-04 | 393.00 | 445.44 | 386.10 | 425.37 | 70709手 | 302367万 | 29.37 | 7.42% |
| 2022-02-25 | 386.70 | 408.99 | 362.00 | 396.00 | 66709手 | 257060万 | 10.44 | 2.71% |
| 2022-02-18 | 338.01 | 399.99 | 331.00 | 385.56 | 46931手 | 171951万 | 44.56 | 13.07% |
| 2022-02-11 | 415.00 | 422.50 | 335.69 | 341.00 | 41393手 | 154448万 | -61.85 | -15.35% |
| 2022-01-28 | 360.00 | 419.80 | 359.00 | 402.85 | 65313手 | 261997万 | 38.35 | 10.52% |
| 2022-01-21 | 350.77 | 371.76 | 334.31 | 364.50 | 61794手 | 219354万 | 12.83 | 3.65% |
| 2022-01-14 | 386.50 | 393.75 | 325.50 | 351.67 | 80806手 | 288937万 | -39.43 | -10.08% |
| 2022-01-07 | 470.48 | 470.48 | 379.22 | 391.10 | 60634手 | 249828万 | -68.48 | -14.90% |
| 2021-12-31 | 383.98 | 490.00 | 378.00 | 459.58 | 64729手 | 274031万 | 72.26 | 18.66% |
| 2021-12-24 | 456.20 | 468.00 | 386.02 | 387.32 | 71808手 | 297033万 | -74.68 | -16.16% |
| 2021-12-17 | 464.18 | 488.87 | 448.10 | 462.00 | 62708手 | 293756万 | -2.03 | -0.44% |
| 2021-12-10 | 450.00 | 466.66 | 412.34 | 464.03 | 66910手 | 294990万 | 17.98 | 4.03% |
| 2021-12-03 | 431.34 | 487.00 | 425.00 | 446.05 | 76978手 | 351714万 | 12.07 | 2.78% |
| 2021-11-26 | 449.93 | 479.60 | 415.11 | 433.98 | 61104手 | 271209万 | -8.35 | -1.89% |
| 2021-11-19 | 459.30 | 467.87 | 395.00 | 442.33 | 54799手 | 230770万 | -24.67 | -5.28% |
| 2021-11-12 | 440.00 | 480.00 | 434.00 | 467.00 | 44376手 | 202820万 | 27.02 | 6.14% |
| 2021-11-05 | 460.44 | 483.33 | 425.10 | 439.98 | 76287手 | 345911万 | -45.57 | -9.38% |
| 2021-10-29 | 390.20 | 498.86 | 390.00 | 485.55 | 124522手 | 565590万 | 98.55 | 25.46% |
| 2021-10-22 | 414.00 | 454.85 | 381.28 | 387.00 | 84380手 | 348149万 | -19.63 | -4.83% |
| 2021-10-15 | 372.00 | 416.57 | 337.06 | 406.63 | 82404手 | 309679万 | 36.75 | 9.94% |
| 2021-10-08 | 399.00 | 401.00 | 363.06 | 369.88 | 14122手 | 53436万 | -28.67 | -7.19% |
| 2021-09-30 | 367.88 | 406.78 | 363.92 | 398.55 | 73918手 | 287032万 | 29.55 | 8.01% |
| 2021-09-24 | 334.50 | 377.44 | 320.40 | 369.00 | 41893手 | 147663万 | 33.58 | 10.01% |
| 2021-09-17 | 366.12 | 369.50 | 319.53 | 335.42 | 76181手 | 260674万 | -34.24 | -9.26% |
| 2021-09-10 | 341.38 | 377.99 | 338.56 | 369.66 | 71057手 | 253654万 | 20.66 | 5.92% |
| 2021-09-03 | 402.94 | 444.44 | 347.07 | 349.00 | 78262手 | 305891万 | -62.70 | -15.23% |
| 2021-08-27 | 404.76 | 469.00 | 380.06 | 411.70 | 127830手 | 532653万 | 6.70 | 1.65% |
| 2021-08-20 | 449.00 | 454.38 | 397.00 | 405.00 | 68121手 | 290860万 | -53.74 | -11.71% |
| 2021-08-13 | 516.00 | 568.18 | 452.50 | 458.74 | 93982手 | 464971万 | -73.26 | -13.77% |
| 2021-08-06 | 584.00 | 599.00 | 450.00 | 532.00 | 122988手 | 614780万 | -43.00 | -7.48% |
| 2021-07-30 | 424.00 | 635.04 | 380.00 | 575.00 | 91850手 | 439668万 | 159.00 | 38.22% |
| 2021-07-23 | 340.14 | 450.00 | 339.11 | 416.00 | 71500手 | 278547万 | 67.02 | 19.20% |
| 2021-07-16 | 345.00 | 367.01 | 325.01 | 348.98 | 63856手 | 222510万 | 10.40 | 3.07% |
| 2021-07-09 | 325.00 | 358.60 | 307.00 | 338.58 | 70163手 | 233276万 | 16.98 | 5.28% |
| 2021-07-02 | 308.00 | 346.00 | 307.00 | 321.60 | 69762手 | 229690万 | 14.72 | 4.80% |
| 2021-06-25 | 254.41 | 325.20 | 254.41 | 306.88 | 81634手 | 237445万 | 48.88 | 18.95% |
| 2021-06-18 | 262.50 | 267.89 | 240.01 | 258.00 | 53293手 | 134883万 | -4.50 | -1.71% |
| 2021-06-11 | 223.81 | 272.50 | 208.51 | 262.50 | 81928手 | 191096万 | 38.69 | 17.29% |
| 2021-06-04 | 240.90 | 259.86 | 216.57 | 223.81 | 74205手 | 177249万 | -23.18 | -9.38% |
| 2021-05-28 | 265.37 | 273.00 | 244.98 | 246.99 | 56917手 | 147189万 | -21.01 | -7.84% |
| 2021-05-21 | 229.44 | 271.88 | 228.00 | 268.00 | 57261手 | 142947万 | 38.01 | 16.53% |
| 2021-05-14 | 240.60 | 246.45 | 220.00 | 229.99 | 51878手 | 119931万 | -14.81 | -6.05% |
| 2021-05-07 | 248.00 | 263.99 | 239.18 | 244.80 | 29706手 | 74959万 | -6.58 | -2.62% |
| 2021-04-30 | 218.88 | 258.58 | 218.53 | 251.38 | 99130手 | 237761万 | 32.88 | 15.05% |
| 2021-04-23 | 185.00 | 227.00 | 182.00 | 218.50 | 95785手 | 200095万 | 30.00 | 15.91% |
| 2021-04-16 | 193.08 | 200.28 | 180.90 | 188.50 | 55120手 | 103885万 | -1.95 | -1.02% |
| 2021-04-09 | 214.90 | 219.60 | 187.46 | 190.45 | 57631手 | 115647万 | -22.05 | -10.38% |
| 2021-04-02 | 184.32 | 229.80 | 175.99 | 212.50 | 80197手 | 163508万 | 29.49 | 16.11% |
| 2021-03-26 | 176.00 | 193.17 | 165.36 | 183.01 | 46646手 | 82477万 | 9.01 | 5.18% |
| 2021-03-19 | 211.64 | 212.97 | 174.00 | 174.00 | 59343手 | 110816万 | -40.30 | -18.80% |
| 2021-03-12 | 220.00 | 222.53 | 195.28 | 214.30 | 50505手 | 105414万 | -3.40 | -1.56% |
| 2021-03-05 | 240.60 | 253.66 | 205.76 | 217.70 | 60339手 | 137393万 | -19.50 | -8.22% |
| 2021-02-26 | 258.00 | 265.61 | 220.01 | 237.20 | 45533手 | 110863万 | -27.20 | -10.29% |
| 2021-02-19 | 289.11 | 289.11 | 236.33 | 264.40 | 31069手 | 79009万 | -14.60 | -5.23% |
| 2021-02-10 | 250.00 | 288.00 | 242.96 | 279.00 | 43375手 | 114945万 | 24.16 | 9.48% |
| 2021-02-05 | 317.08 | 326.46 | 254.84 | 254.84 | 82008手 | 241843万 | -64.16 | -20.11% |
| 2021-01-29 | 313.13 | 375.82 | 305.02 | 319.00 | 79180手 | 267516万 | 5.82 | 1.86% |
| 2021-01-22 | 263.55 | 328.00 | 263.55 | 313.18 | 52965手 | 156036万 | 38.56 | 14.04% |
| 2021-01-15 | 296.68 | 304.82 | 258.00 | 274.62 | 84536手 | 235115万 | -21.38 | -7.22% |
| 2021-01-08 | 239.19 | 330.17 | 231.00 | 296.00 | 88233手 | 246559万 | 58.10 | 24.42% |
| 2020-12-31 | 253.60 | 255.31 | 212.00 | 237.90 | 74389手 | 172206万 | -9.50 | -3.84% |
| 2020-12-25 | 208.89 | 247.40 | 200.68 | 247.40 | 74411手 | 163194万 | 41.90 | 20.39% |
| 2020-12-18 | 185.00 | 214.00 | 181.50 | 205.50 | 59815手 | 119377万 | 24.00 | 13.22% |
| 2020-12-11 | 163.50 | 191.38 | 160.00 | 181.50 | 68304手 | 121154万 | 17.19 | 10.46% |
| 2020-12-04 | 176.50 | 176.99 | 158.58 | 164.31 | 19158手 | 31525万 | -12.88 | -7.27% |
| 2020-11-27 | 181.50 | 186.60 | 166.16 | 177.19 | 32375手 | 57716万 | -3.64 | -2.01% |
| 2020-11-20 | 194.28 | 194.28 | 166.16 | 180.83 | 40707手 | 72132万 | -14.37 | -7.36% |
| 2020-11-13 | 191.77 | 207.38 | 187.12 | 195.20 | 31219手 | 61287万 | 3.70 | 1.93% |
| 2020-11-06 | 183.46 | 198.88 | 178.80 | 191.50 | 36976手 | 68960万 | 10.30 | 5.68% |
| 2020-10-30 | 152.97 | 191.00 | 146.21 | 181.20 | 48922手 | 85871万 | 30.38 | 20.14% |
| 2020-10-23 | 167.00 | 174.76 | 149.30 | 150.82 | 46624手 | 75132万 | -14.34 | -8.68% |
| 2020-10-16 | 177.99 | 182.85 | 162.05 | 165.16 | 55373手 | 94936万 | -11.21 | -6.36% |
| 2020-10-09 | 168.00 | 183.58 | 168.00 | 176.37 | 16031手 | 28154万 | 23.07 | 15.05% |
| 2020-09-30 | 148.05 | 161.77 | 142.51 | 153.30 | 30502手 | 46067万 | 5.25 | 3.55% |
| 2020-09-25 | 143.50 | 159.88 | 136.74 | 148.05 | 69517手 | 102890万 | 4.91 | 3.43% |
| 2020-09-18 | 135.05 | 159.60 | 130.64 | 143.14 | 144825手 | 206130万 | 11.14 | 8.44% |
| 2020-09-11 | 133.28 | 134.90 | 104.00 | 132.00 | 286593手 | 345158万 | -3.00 | -2.22% |
| 2020-09-04 | 114.00 | 141.00 | 114.00 | 135.00 | 157109手 | 198471万 | 97.07 | 255.92% |
2319.12 (1.00%)
19664.10 -1.06%
