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 |
175.98 |
188.50 |
173.20 |
183.77 |
295760手 |
539917万 |
10.21 |
5.88% |
2022-06-17 |
165.31 |
176.10 |
162.58 |
173.56 |
329703手 |
559744万 |
5.47 |
3.25% |
2022-06-10 |
156.00 |
171.87 |
154.02 |
168.09 |
385291手 |
637290万 |
12.81 |
8.25% |
2022-06-02 |
144.99 |
159.36 |
144.10 |
155.28 |
393631手 |
603794万 |
12.19 |
8.52% |
2022-05-27 |
144.45 |
146.81 |
135.82 |
143.09 |
322561手 |
457840万 |
-1.36 |
-0.94% |
2022-05-20 |
142.95 |
145.50 |
136.10 |
144.45 |
302139手 |
424390万 |
2.77 |
1.96% |
2022-05-13 |
137.50 |
145.45 |
131.63 |
141.68 |
336506手 |
470757万 |
1.17 |
0.83% |
2022-05-06 |
147.61 |
151.87 |
139.60 |
140.51 |
152994手 |
222501万 |
-9.30 |
-6.21% |
2022-04-29 |
148.00 |
154.20 |
136.00 |
149.81 |
450501手 |
656530万 |
-2.36 |
-1.55% |
2022-04-22 |
158.00 |
163.30 |
146.60 |
152.17 |
253876手 |
393882万 |
-8.21 |
-5.12% |
2022-04-15 |
147.51 |
163.50 |
140.50 |
160.38 |
386041手 |
593803万 |
9.63 |
6.39% |
2022-04-08 |
155.00 |
159.11 |
150.20 |
150.75 |
150267手 |
232297万 |
-7.07 |
-4.48% |
2022-04-01 |
145.00 |
160.98 |
142.50 |
157.82 |
318905手 |
478270万 |
6.94 |
4.60% |
2022-03-25 |
166.00 |
166.68 |
150.25 |
150.88 |
313979手 |
497868万 |
-16.02 |
-9.60% |
2022-03-18 |
172.00 |
173.95 |
154.00 |
166.90 |
611757手 |
1018161万 |
-9.76 |
-5.53% |
2022-03-11 |
161.00 |
176.66 |
140.01 |
176.66 |
500545手 |
820808万 |
13.74 |
8.43% |
2022-03-04 |
169.00 |
178.48 |
159.50 |
162.92 |
266911手 |
453731万 |
-7.08 |
-4.17% |
2022-02-25 |
175.20 |
177.51 |
164.22 |
170.00 |
260823手 |
445760万 |
-5.12 |
-2.92% |
2022-02-18 |
161.16 |
178.50 |
161.02 |
175.12 |
333041手 |
569161万 |
11.97 |
7.34% |
2022-02-11 |
165.50 |
172.11 |
157.35 |
163.15 |
306744手 |
502396万 |
-0.85 |
-0.52% |
2022-01-28 |
184.00 |
185.70 |
163.89 |
164.00 |
278327手 |
487097万 |
-20.94 |
-11.32% |
2022-01-21 |
180.01 |
188.44 |
174.56 |
184.94 |
316975手 |
575720万 |
4.53 |
2.51% |
2022-01-14 |
197.00 |
197.00 |
178.71 |
180.41 |
277464手 |
522006万 |
-17.51 |
-8.85% |
2022-01-07 |
210.78 |
211.89 |
196.00 |
197.92 |
261400手 |
535613万 |
-14.58 |
-6.86% |
2021-12-31 |
228.70 |
235.88 |
209.38 |
212.50 |
315080手 |
698544万 |
-15.97 |
-6.99% |
2021-12-24 |
225.85 |
235.99 |
220.10 |
228.47 |
266286手 |
604853万 |
1.09 |
0.48% |
2021-12-17 |
247.17 |
248.00 |
226.00 |
227.38 |
357112手 |
841870万 |
-17.34 |
-7.09% |
2021-12-10 |
247.00 |
250.66 |
236.03 |
244.72 |
404851手 |
983262万 |
1.57 |
0.65% |
2021-12-03 |
222.36 |
247.00 |
222.36 |
243.15 |
421718手 |
985273万 |
17.30 |
7.66% |
2021-11-26 |
206.34 |
227.29 |
205.00 |
225.85 |
410185手 |
893897万 |
19.63 |
9.52% |
2021-11-19 |
202.20 |
213.50 |
201.01 |
206.22 |
313185手 |
645427万 |
2.57 |
1.26% |
2021-11-12 |
211.00 |
215.33 |
203.00 |
203.65 |
224974手 |
469286万 |
-9.53 |
-4.47% |
2021-11-05 |
207.97 |
218.44 |
202.10 |
213.18 |
324661手 |
684758万 |
-1.73 |
-0.81% |
2021-10-29 |
233.38 |
234.53 |
212.00 |
214.91 |
331502手 |
740532万 |
-18.56 |
-7.95% |
2021-10-22 |
244.99 |
244.99 |
220.08 |
233.47 |
352841手 |
816621万 |
-17.12 |
-6.83% |
2021-10-15 |
255.80 |
260.00 |
237.00 |
250.59 |
394136手 |
974714万 |
-4.51 |
-1.77% |
2021-10-08 |
251.00 |
260.98 |
246.78 |
255.10 |
81488手 |
208589万 |
7.37 |
2.98% |
2021-09-30 |
263.00 |
276.89 |
242.00 |
247.73 |
412400手 |
1067628万 |
-12.17 |
-4.68% |
2021-09-24 |
254.00 |
272.50 |
246.58 |
259.90 |
298317手 |
768532万 |
5.44 |
2.14% |
2021-09-17 |
237.00 |
254.46 |
228.78 |
254.46 |
387880手 |
930676万 |
14.85 |
6.20% |
2021-09-10 |
207.93 |
247.31 |
206.11 |
239.61 |
465857手 |
1077178万 |
30.83 |
14.77% |
2021-09-03 |
213.07 |
224.00 |
197.80 |
208.78 |
434125手 |
918091万 |
-4.22 |
-1.98% |
2021-08-27 |
188.27 |
224.18 |
184.85 |
213.00 |
464924手 |
956138万 |
24.75 |
13.15% |
2021-08-20 |
225.51 |
228.81 |
188.24 |
188.25 |
418391手 |
867850万 |
-37.26 |
-16.52% |
2021-08-13 |
208.83 |
234.56 |
208.00 |
225.51 |
425539手 |
947574万 |
14.67 |
6.96% |
2021-08-06 |
185.63 |
214.80 |
184.03 |
210.84 |
470628手 |
968308万 |
18.97 |
9.89% |
2021-07-30 |
235.00 |
237.02 |
187.99 |
191.87 |
585061手 |
1227977万 |
-47.63 |
-19.89% |
2021-07-23 |
241.65 |
255.20 |
234.62 |
239.50 |
316811手 |
775832万 |
-5.10 |
-2.08% |
2021-07-16 |
230.33 |
257.40 |
220.00 |
244.60 |
478289手 |
1164869万 |
8.60 |
3.64% |
2021-07-09 |
242.45 |
268.90 |
230.58 |
236.00 |
508123手 |
1267855万 |
-11.00 |
-4.45% |
2021-07-02 |
256.80 |
264.99 |
246.10 |
247.00 |
343583手 |
879029万 |
-10.49 |
-4.07% |
2021-06-25 |
269.00 |
273.00 |
235.61 |
257.49 |
620778手 |
1588904万 |
-12.23 |
-4.53% |
2021-06-18 |
240.02 |
275.47 |
238.38 |
269.72 |
400312手 |
1034238万 |
31.72 |
13.33% |
2021-06-11 |
253.97 |
264.22 |
215.35 |
238.00 |
626777手 |
1495448万 |
-14.80 |
-5.85% |
2021-06-04 |
238.35 |
254.00 |
227.82 |
252.80 |
629607手 |
1512323万 |
14.35 |
6.02% |
2021-05-28 |
238.98 |
244.55 |
230.93 |
238.45 |
440108手 |
1043679万 |
4.60 |
1.97% |
2021-05-21 |
218.34 |
247.89 |
212.21 |
233.85 |
502362手 |
1151702万 |
14.57 |
6.64% |
2021-05-14 |
187.87 |
223.30 |
185.58 |
219.28 |
545400手 |
1129245万 |
31.39 |
16.71% |
2021-05-07 |
196.90 |
203.70 |
186.59 |
187.89 |
195804手 |
381739万 |
-10.83 |
-5.45% |
2021-04-30 |
190.90 |
205.50 |
184.00 |
198.72 |
501249手 |
986677万 |
6.20 |
3.22% |
2021-04-23 |
174.78 |
197.90 |
170.07 |
192.52 |
647292手 |
1208685万 |
16.05 |
9.10% |
2021-04-16 |
171.26 |
178.99 |
166.20 |
176.47 |
447373手 |
774222万 |
5.22 |
3.05% |
2021-04-09 |
182.01 |
186.47 |
162.97 |
171.25 |
655083手 |
1135638万 |
-2.61 |
-1.50% |
2021-04-02 |
150.18 |
173.86 |
145.20 |
173.86 |
516325手 |
809373万 |
29.09 |
20.09% |
2021-03-26 |
143.71 |
145.33 |
132.20 |
144.77 |
471856手 |
661346万 |
1.68 |
1.17% |
2021-03-19 |
139.51 |
149.97 |
126.81 |
143.09 |
527892手 |
730373万 |
2.89 |
2.06% |
2021-03-12 |
137.50 |
143.28 |
121.00 |
140.20 |
631495手 |
842090万 |
3.27 |
2.39% |
2021-03-05 |
141.88 |
145.50 |
125.88 |
136.93 |
594296手 |
815943万 |
-1.27 |
-0.92% |
2021-02-26 |
170.44 |
171.90 |
131.99 |
138.20 |
822151手 |
1211018万 |
-34.78 |
-20.11% |
2021-02-19 |
186.20 |
190.00 |
163.00 |
172.98 |
299200手 |
522702万 |
-13.22 |
-7.10% |
2021-02-10 |
185.00 |
190.63 |
171.00 |
186.20 |
463787手 |
839070万 |
1.20 |
0.65% |
2021-02-05 |
177.18 |
194.92 |
173.79 |
185.00 |
657305手 |
1213557万 |
7.82 |
4.41% |
2021-01-29 |
179.00 |
196.25 |
167.15 |
177.18 |
780392手 |
1416704万 |
-2.21 |
-1.23% |
2021-01-22 |
180.00 |
189.90 |
162.00 |
179.39 |
1033730手 |
1844272万 |
-5.60 |
-3.03% |
2021-01-15 |
191.01 |
232.18 |
184.00 |
184.99 |
967608手 |
1978148万 |
-8.01 |
-4.15% |
2021-01-08 |
156.51 |
204.50 |
155.80 |
193.00 |
803877手 |
1458751万 |
36.50 |
23.32% |
2020-12-31 |
133.00 |
158.80 |
133.00 |
156.50 |
620655手 |
912802万 |
28.92 |
22.67% |
2020-12-25 |
129.28 |
133.98 |
121.00 |
127.58 |
593548手 |
759732万 |
-2.14 |
-1.65% |
2020-12-18 |
118.20 |
133.99 |
116.20 |
129.72 |
610676手 |
755451万 |
11.52 |
9.75% |
2020-12-11 |
115.00 |
123.45 |
113.05 |
118.20 |
617144手 |
719110万 |
3.10 |
2.69% |
2020-12-04 |
109.11 |
116.50 |
103.70 |
115.10 |
344438手 |
377956万 |
6.19 |
5.68% |
2020-11-27 |
115.67 |
117.39 |
105.80 |
108.91 |
500649手 |
557960万 |
-5.41 |
-4.73% |
2020-11-20 |
109.19 |
118.25 |
106.37 |
114.32 |
616630手 |
691913万 |
5.63 |
5.18% |
2020-11-13 |
113.24 |
120.35 |
105.43 |
108.69 |
798912手 |
896011万 |
-3.33 |
-2.97% |
2020-11-06 |
99.80 |
113.86 |
98.78 |
112.02 |
705779手 |
747300万 |
11.89 |
11.88% |
2020-10-30 |
93.00 |
107.58 |
91.61 |
100.13 |
721093手 |
732518万 |
4.71 |
4.94% |
2020-10-23 |
101.51 |
103.80 |
94.60 |
95.42 |
620332手 |
619926万 |
-5.15 |
-5.12% |
2020-10-16 |
88.05 |
104.48 |
87.95 |
100.57 |
927084手 |
913319万 |
13.89 |
16.02% |
2020-10-09 |
84.11 |
88.32 |
83.60 |
86.68 |
134283手 |
115712万 |
4.33 |
5.26% |
2020-09-30 |
81.50 |
83.95 |
81.10 |
82.35 |
208082手 |
171638万 |
1.35 |
1.67% |
2020-09-25 |
85.22 |
86.15 |
80.08 |
81.00 |
427869手 |
356590万 |
-4.51 |
-5.27% |
2020-09-18 |
89.81 |
92.60 |
82.26 |
85.51 |
673896手 |
590867万 |
-4.25 |
-4.74% |
2020-09-11 |
86.45 |
90.88 |
81.62 |
89.76 |
762878手 |
652375万 |
3.26 |
3.77% |
2020-09-04 |
88.30 |
97.30 |
83.79 |
86.50 |
1271845手 |
1145021万 |
1.47 |
1.73% |
2020-08-28 |
72.90 |
85.03 |
71.99 |
85.03 |
1082260手 |
842337万 |
12.08 |
16.56% |
2020-08-21 |
70.54 |
78.50 |
70.54 |
72.95 |
980523手 |
734875万 |
3.07 |
4.39% |
2020-08-14 |
65.00 |
73.78 |
63.80 |
69.88 |
1200607手 |
824596万 |
4.68 |
7.18% |
2020-08-07 |
68.94 |
70.00 |
63.30 |
65.20 |
702618手 |
474221万 |
-3.49 |
-5.08% |
2020-07-31 |
66.11 |
71.77 |
65.35 |
68.69 |
796273手 |
543135万 |
2.81 |
4.26% |
2020-07-24 |
68.60 |
71.67 |
65.10 |
65.88 |
800715手 |
549981万 |
-1.99 |
-2.93% |
2020-07-17 |
75.75 |
82.07 |
66.02 |
67.87 |
1525320手 |
1154522万 |
-8.68 |
-11.34% |
2020-07-10 |
73.97 |
81.00 |
71.99 |
76.55 |
1543043手 |
1189523万 |
2.60 |
3.52% |
2020-07-03 |
65.00 |
86.99 |
64.10 |
73.95 |
1806882手 |
1382529万 |
9.60 |
14.92% |
2020-06-24 |
58.30 |
71.00 |
57.50 |
64.35 |
739636手 |
473989万 |
6.15 |
10.57% |
2020-06-19 |
51.16 |
59.48 |
50.65 |
58.20 |
854245手 |
476789万 |
6.67 |
12.94% |
2020-06-12 |
51.51 |
54.60 |
48.13 |
51.53 |
1114634手 |
571206万 |
0.85 |
1.68% |