| 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 | 305.30 | 319.80 | 298.01 | 309.39 | 80735手 | 248057万 | 4.40 | 1.44% |
| 2022-06-17 | 279.00 | 308.78 | 268.88 | 304.99 | 101959手 | 293045万 | 22.68 | 8.03% |
| 2022-06-10 | 263.68 | 295.00 | 262.00 | 282.31 | 91255手 | 250974万 | 20.66 | 7.90% |
| 2022-06-02 | 234.00 | 262.88 | 227.65 | 261.65 | 45545手 | 111690万 | 29.41 | 12.66% |
| 2022-05-27 | 252.00 | 252.60 | 228.23 | 232.24 | 52461手 | 124559万 | -19.74 | -7.83% |
| 2022-05-20 | 230.99 | 257.90 | 225.01 | 251.98 | 50529手 | 122395万 | 23.11 | 10.10% |
| 2022-05-13 | 215.00 | 241.99 | 213.29 | 228.87 | 46707手 | 107340万 | 10.87 | 4.99% |
| 2022-05-06 | 211.00 | 220.67 | 210.60 | 218.00 | 21703手 | 47006万 | 4.20 | 1.96% |
| 2022-04-29 | 192.50 | 215.00 | 180.08 | 213.80 | 68282手 | 133683万 | 16.80 | 8.53% |
| 2022-04-22 | 210.53 | 230.80 | 195.48 | 197.00 | 46014手 | 98089万 | -16.81 | -7.86% |
| 2022-04-15 | 220.00 | 222.99 | 205.49 | 213.81 | 55209手 | 117430万 | -7.75 | -3.50% |
| 2022-04-08 | 241.57 | 242.00 | 219.00 | 221.56 | 36238手 | 82854万 | -19.81 | -8.21% |
| 2022-04-01 | 230.80 | 252.50 | 227.03 | 241.37 | 62048手 | 148960万 | 9.40 | 4.05% |
| 2022-03-25 | 254.17 | 258.81 | 231.00 | 231.97 | 65032手 | 159835万 | -20.20 | -8.01% |
| 2022-03-18 | 248.38 | 260.81 | 233.18 | 252.17 | 106293手 | 262197万 | 15.46 | 6.53% |
| 2022-03-11 | 246.34 | 249.79 | 211.00 | 236.71 | 139259手 | 314943万 | -9.91 | -4.02% |
| 2022-03-04 | 278.00 | 297.11 | 243.41 | 246.62 | 90575手 | 245104万 | -31.85 | -11.44% |
| 2022-02-25 | 260.58 | 287.79 | 253.90 | 278.47 | 61035手 | 166911万 | 15.96 | 6.08% |
| 2022-02-18 | 243.48 | 267.81 | 238.24 | 262.51 | 50104手 | 126716万 | 18.03 | 7.38% |
| 2022-02-11 | 282.96 | 282.96 | 243.55 | 244.48 | 65874手 | 172205万 | -32.13 | -11.62% |
| 2022-01-28 | 275.21 | 302.33 | 271.51 | 276.61 | 73721手 | 211945万 | 0.91 | 0.33% |
| 2022-01-21 | 280.00 | 285.01 | 258.52 | 275.70 | 88279手 | 241233万 | -3.45 | -1.24% |
| 2022-01-14 | 318.71 | 318.71 | 265.20 | 279.15 | 122980手 | 350719万 | -39.35 | -12.36% |
| 2022-01-07 | 358.00 | 363.84 | 318.00 | 318.50 | 51575手 | 174160万 | -36.54 | -10.29% |
| 2021-12-31 | 335.00 | 359.50 | 324.01 | 355.04 | 61055手 | 205420万 | 17.92 | 5.32% |
| 2021-12-24 | 366.96 | 370.00 | 337.00 | 337.12 | 52292手 | 183580万 | -36.18 | -9.69% |
| 2021-12-17 | 394.06 | 405.99 | 371.51 | 373.30 | 60880手 | 234627万 | -16.47 | -4.23% |
| 2021-12-10 | 351.53 | 406.00 | 337.25 | 389.77 | 83575手 | 307369万 | 38.92 | 11.09% |
| 2021-12-03 | 360.00 | 383.64 | 349.88 | 350.85 | 68143手 | 248567万 | -8.50 | -2.37% |
| 2021-11-26 | 337.31 | 361.50 | 335.12 | 359.35 | 70019手 | 245228万 | 23.20 | 6.90% |
| 2021-11-19 | 353.40 | 358.77 | 313.77 | 336.15 | 80351手 | 265054万 | -17.16 | -4.86% |
| 2021-11-12 | 343.49 | 367.00 | 339.32 | 353.31 | 56992手 | 200781万 | 9.58 | 2.79% |
| 2021-11-05 | 353.22 | 370.70 | 325.63 | 343.73 | 94878手 | 329166万 | -13.48 | -3.77% |
| 2021-10-29 | 339.87 | 364.55 | 333.33 | 357.21 | 94751手 | 330947万 | 19.71 | 5.84% |
| 2021-10-22 | 376.00 | 379.89 | 333.30 | 337.50 | 80615手 | 285183万 | -37.31 | -9.95% |
| 2021-10-15 | 332.00 | 378.18 | 318.20 | 374.81 | 65440手 | 228896万 | 42.36 | 12.74% |
| 2021-10-08 | 360.00 | 363.00 | 325.00 | 332.45 | 16324手 | 54952万 | -18.52 | -5.28% |
| 2021-09-30 | 362.27 | 385.00 | 342.38 | 350.97 | 54574手 | 195577万 | -9.75 | -2.70% |
| 2021-09-24 | 348.98 | 375.84 | 346.47 | 360.72 | 32076手 | 116056万 | 7.72 | 2.19% |
| 2021-09-17 | 379.00 | 399.00 | 338.50 | 353.00 | 93205手 | 343670万 | -30.00 | -7.83% |
| 2021-09-10 | 367.20 | 414.21 | 355.11 | 383.00 | 84156手 | 320357万 | 18.50 | 5.08% |
| 2021-09-03 | 380.00 | 424.00 | 362.00 | 364.50 | 111896手 | 445551万 | -9.28 | -2.48% |
| 2021-08-27 | 294.05 | 394.43 | 286.80 | 373.78 | 151605手 | 528072万 | 83.02 | 28.55% |
| 2021-08-20 | 299.61 | 308.88 | 276.67 | 290.76 | 56321手 | 163031万 | -15.06 | -4.92% |
| 2021-08-13 | 299.00 | 320.22 | 283.88 | 305.82 | 80513手 | 247952万 | 4.22 | 1.40% |
| 2021-08-06 | 265.10 | 307.40 | 251.28 | 301.60 | 92080手 | 255109万 | 35.60 | 13.38% |
| 2021-07-30 | 300.60 | 303.88 | 258.52 | 266.00 | 94263手 | 257821万 | -28.01 | -9.53% |
| 2021-07-23 | 286.40 | 310.68 | 261.00 | 294.01 | 93194手 | 267242万 | 7.02 | 2.45% |
| 2021-07-16 | 283.00 | 299.85 | 272.56 | 286.99 | 63649手 | 181778万 | 6.99 | 2.50% |
| 2021-07-09 | 273.78 | 295.73 | 255.00 | 280.00 | 84887手 | 235877万 | 9.71 | 3.59% |
| 2021-07-02 | 248.00 | 281.99 | 245.56 | 270.29 | 82116手 | 219563万 | 27.29 | 11.23% |
| 2021-06-25 | 233.99 | 257.00 | 225.33 | 243.00 | 69766手 | 169151万 | 11.71 | 5.06% |
| 2021-06-18 | 221.19 | 238.40 | 207.98 | 231.29 | 68723手 | 150693万 | 12.31 | 5.62% |
| 2021-06-11 | 209.70 | 228.00 | 186.01 | 218.98 | 139900手 | 287227万 | 11.19 | 5.38% |
| 2021-06-04 | 169.00 | 212.45 | 167.40 | 207.79 | 146013手 | 284557万 | 38.79 | 22.95% |
| 2021-05-28 | 163.52 | 178.67 | 163.52 | 169.00 | 102283手 | 177674万 | 2.75 | 1.65% |
| 2021-05-21 | 155.80 | 172.02 | 153.11 | 166.25 | 114751手 | 189962万 | 11.37 | 7.34% |
| 2021-05-14 | 158.02 | 160.60 | 146.50 | 154.88 | 35718手 | 54700万 | -3.85 | -2.43% |
| 2021-05-07 | 177.34 | 177.50 | 158.01 | 158.73 | 18981手 | 31998万 | -18.71 | -10.54% |
| 2021-04-30 | 161.00 | 178.00 | 160.37 | 177.44 | 54757手 | 91450万 | 17.93 | 11.24% |
| 2021-04-23 | 155.00 | 165.00 | 153.46 | 159.51 | 31853手 | 50807万 | 3.41 | 2.18% |
| 2021-04-16 | 164.88 | 166.85 | 151.44 | 156.10 | 29822手 | 47047万 | -9.90 | -5.96% |
| 2021-04-09 | 178.03 | 183.45 | 164.50 | 166.00 | 27375手 | 47854万 | -13.30 | -7.42% |
| 2021-04-02 | 173.40 | 181.65 | 162.82 | 179.30 | 45449手 | 78224万 | 6.30 | 3.64% |
| 2021-03-26 | 164.78 | 173.02 | 156.01 | 173.00 | 32159手 | 53206万 | 10.15 | 6.23% |
| 2021-03-19 | 154.18 | 174.44 | 146.98 | 162.85 | 41546手 | 66776万 | 10.00 | 6.54% |
| 2021-03-12 | 165.26 | 169.98 | 147.30 | 152.85 | 42536手 | 66565万 | -12.41 | -7.51% |
| 2021-03-05 | 181.28 | 191.04 | 159.71 | 165.26 | 50727手 | 88971万 | -15.26 | -8.45% |
| 2021-02-26 | 197.58 | 198.68 | 168.00 | 180.52 | 48358手 | 88130万 | -15.61 | -7.96% |
| 2021-02-19 | 212.00 | 214.99 | 190.20 | 196.13 | 22274手 | 44161万 | -12.79 | -6.12% |
| 2021-02-10 | 216.21 | 222.88 | 201.08 | 208.92 | 24319手 | 51192万 | -5.08 | -2.37% |
| 2021-02-05 | 228.07 | 240.00 | 210.00 | 214.00 | 43276手 | 96999万 | -8.73 | -3.92% |
| 2021-01-29 | 251.75 | 259.48 | 221.21 | 222.73 | 65633手 | 158070万 | -12.60 | -5.35% |
| 2021-01-22 | 186.00 | 235.33 | 178.00 | 235.33 | 64646手 | 127950万 | 54.33 | 30.02% |
| 2021-01-15 | 195.92 | 200.68 | 170.00 | 181.00 | 63659手 | 117970万 | -10.00 | -5.24% |
| 2021-01-08 | 216.20 | 230.60 | 185.42 | 191.00 | 90475手 | 187808万 | -25.28 | -11.69% |
| 2020-12-31 | 203.50 | 227.97 | 192.60 | 216.28 | 80401手 | 167553万 | 16.27 | 8.13% |
| 2020-12-25 | 140.00 | 203.99 | 140.00 | 200.01 | 121928手 | 207672万 | 61.37 | 44.27% |
| 2020-12-18 | 127.84 | 139.83 | 126.52 | 138.64 | 81034手 | 108115万 | 15.29 | 12.40% |
| 2020-12-11 | 122.40 | 128.67 | 117.79 | 123.35 | 52226手 | 64412万 | 2.23 | 1.84% |
| 2020-12-04 | 114.26 | 123.50 | 112.78 | 121.12 | 15645手 | 18600万 | 7.18 | 6.30% |
| 2020-11-27 | 117.91 | 117.93 | 110.70 | 113.94 | 24374手 | 27923万 | -3.01 | -2.57% |
| 2020-11-20 | 118.59 | 119.99 | 113.61 | 116.95 | 26797手 | 31162万 | -1.29 | -1.09% |
| 2020-11-13 | 123.96 | 125.29 | 113.09 | 118.24 | 43957手 | 52602万 | -5.26 | -4.26% |
| 2020-11-06 | 115.80 | 125.88 | 114.00 | 123.50 | 55069手 | 66823万 | 10.50 | 9.29% |
| 2020-10-30 | 116.15 | 120.65 | 111.80 | 113.00 | 39941手 | 46308万 | -3.19 | -2.75% |
| 2020-10-23 | 116.20 | 118.00 | 110.30 | 116.19 | 29285手 | 33579万 | 1.05 | 0.91% |
| 2020-10-16 | 114.00 | 121.78 | 113.13 | 115.14 | 54927手 | 64619万 | 1.25 | 1.10% |
| 2020-10-09 | 102.90 | 115.15 | 102.90 | 113.89 | 21271手 | 23541万 | 13.42 | 13.36% |
| 2020-09-30 | 101.92 | 104.28 | 99.51 | 100.47 | 16134手 | 16391万 | -1.99 | -1.94% |
| 2020-09-25 | 107.42 | 109.80 | 102.15 | 102.46 | 36136手 | 38437万 | -4.75 | -4.43% |
| 2020-09-18 | 102.53 | 109.80 | 100.02 | 107.21 | 54024手 | 57417万 | 5.91 | 5.83% |
| 2020-09-11 | 102.77 | 107.70 | 95.24 | 101.30 | 52785手 | 53726万 | -1.71 | -1.66% |
| 2020-09-04 | 104.05 | 106.78 | 98.11 | 103.01 | 36625手 | 37694万 | -1.49 | -1.43% |
| 2020-08-28 | 105.62 | 107.27 | 97.03 | 104.50 | 61367手 | 62466万 | -1.46 | -1.38% |
| 2020-08-21 | 105.00 | 118.00 | 103.16 | 105.96 | 98428手 | 108236万 | 4.59 | 4.53% |
| 2020-08-14 | 99.98 | 111.89 | 97.50 | 101.37 | 100043手 | 104367万 | 0.39 | 0.39% |
| 2020-08-07 | 94.86 | 110.48 | 94.86 | 100.98 | 87362手 | 89237万 | 7.08 | 7.54% |
| 2020-07-31 | 87.61 | 94.77 | 85.00 | 93.90 | 48776手 | 44097万 | 6.24 | 7.12% |
| 2020-07-24 | 93.50 | 96.55 | 87.01 | 87.66 | 69189手 | 63773万 | -5.19 | -5.59% |
| 2020-07-17 | 102.40 | 107.71 | 90.33 | 92.85 | 95718手 | 94647万 | -7.75 | -7.70% |
| 2020-07-10 | 90.32 | 108.47 | 89.57 | 100.60 | 141015手 | 139443万 | 10.18 | 11.26% |
| 2020-07-03 | 87.50 | 94.50 | 87.35 | 90.42 | 120964手 | 109753万 | 2.80 | 3.20% |
| 2020-06-24 | 85.33 | 88.59 | 83.33 | 87.62 | 63281手 | 54521万 | 2.80 | 3.30% |
| 2020-06-19 | 83.08 | 86.87 | 81.30 | 84.82 | 90181手 | 75832万 | 0.83 | 0.99% |
| 2020-06-12 | 91.60 | 93.36 | 82.37 | 83.99 | 113349手 | 99881万 | -7.91 | -8.61% |
| 2020-06-05 | 89.10 | 102.69 | 86.00 | 91.90 | 243871手 | 230847万 | 3.80 | 4.31% |
| 2020-05-29 | 88.67 | 94.97 | 76.72 | 88.10 | 278827手 | 240815万 | 0.10 | 0.11% |
| 2020-05-22 | 110.00 | 111.90 | 86.00 | 88.00 | 401306手 | 376869万 | 43.73 | 92.65% |
2319.12 (1.00%)
19664.10 -1.06%
