| 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% |
2319.12 (1.00%)
19664.10 -1.06%
