| 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 | 160.00 | 173.34 | 160.00 | 169.33 | 134217手 | 223363万 | 11.78 | 7.48% |
| 2022-06-17 | 149.94 | 158.00 | 145.02 | 157.55 | 125120手 | 189209万 | 6.61 | 4.38% |
| 2022-06-10 | 142.82 | 154.05 | 141.52 | 150.94 | 136817手 | 203944万 | 6.72 | 4.66% |
| 2022-06-02 | 129.72 | 144.94 | 128.33 | 144.22 | 85242手 | 116523万 | 14.52 | 11.20% |
| 2022-05-27 | 139.00 | 140.50 | 128.00 | 129.70 | 88294手 | 118116万 | -9.61 | -6.90% |
| 2022-05-20 | 138.00 | 142.97 | 134.00 | 139.31 | 82509手 | 114440万 | 1.31 | 0.95% |
| 2022-05-13 | 118.90 | 142.03 | 116.81 | 138.00 | 126671手 | 165385万 | 18.80 | 15.77% |
| 2022-05-06 | 120.43 | 122.00 | 115.37 | 119.20 | 58944手 | 70149万 | -2.80 | -2.29% |
| 2022-04-29 | 110.00 | 123.18 | 98.00 | 122.00 | 165795手 | 186863万 | 9.49 | 8.44% |
| 2022-04-22 | 126.71 | 132.20 | 111.00 | 112.51 | 129770手 | 159561万 | -14.20 | -11.21% |
| 2022-04-15 | 143.51 | 143.51 | 116.53 | 126.71 | 160101手 | 203336万 | -16.84 | -11.73% |
| 2022-04-08 | 146.98 | 149.42 | 139.20 | 143.55 | 71701手 | 102919万 | -4.21 | -2.85% |
| 2022-04-01 | 147.69 | 154.79 | 140.80 | 147.76 | 112862手 | 166992万 | -3.14 | -2.08% |
| 2022-03-25 | 156.07 | 165.50 | 148.50 | 150.90 | 113252手 | 178195万 | -10.90 | -6.74% |
| 2022-03-18 | 140.85 | 169.00 | 136.48 | 161.80 | 166148手 | 253512万 | 20.67 | 14.65% |
| 2022-03-11 | 130.03 | 142.95 | 120.16 | 141.13 | 236124手 | 307158万 | 8.10 | 6.09% |
| 2022-03-04 | 151.00 | 161.18 | 133.02 | 133.03 | 120925手 | 180437万 | -19.14 | -12.58% |
| 2022-02-25 | 143.50 | 154.48 | 133.58 | 152.17 | 113842手 | 163495万 | 10.57 | 7.46% |
| 2022-02-18 | 130.67 | 148.00 | 128.00 | 141.60 | 158235手 | 219339万 | 10.93 | 8.37% |
| 2022-02-11 | 157.12 | 159.99 | 129.50 | 130.67 | 174590手 | 244933万 | -23.08 | -15.01% |
| 2022-01-28 | 157.57 | 165.28 | 150.49 | 153.75 | 103895手 | 162815万 | -5.24 | -3.30% |
| 2022-01-21 | 167.23 | 177.00 | 156.19 | 158.99 | 139759手 | 233435万 | -3.20 | -1.97% |
| 2022-01-14 | 140.76 | 162.70 | 137.47 | 162.19 | 158737手 | 236903万 | 21.99 | 15.69% |
| 2022-01-07 | 164.00 | 164.00 | 140.18 | 140.20 | 112825手 | 166776万 | -20.14 | -12.56% |
| 2021-12-31 | 156.00 | 169.00 | 154.47 | 160.34 | 117177手 | 189450万 | 2.16 | 1.37% |
| 2021-12-24 | 163.45 | 169.70 | 156.00 | 158.18 | 94456手 | 153795万 | -5.52 | -3.37% |
| 2021-12-17 | 173.53 | 173.54 | 160.18 | 163.70 | 109697手 | 181177万 | -9.83 | -5.67% |
| 2021-12-10 | 181.01 | 183.02 | 160.40 | 173.53 | 134971手 | 228905万 | -7.13 | -3.95% |
| 2021-12-03 | 172.99 | 182.97 | 169.11 | 180.66 | 126659手 | 223065万 | 5.26 | 3.00% |
| 2021-11-26 | 172.42 | 183.40 | 165.10 | 175.40 | 161683手 | 278604万 | 5.76 | 3.40% |
| 2021-11-19 | 181.99 | 185.97 | 160.73 | 169.64 | 175324手 | 303739万 | -13.52 | -7.38% |
| 2021-11-12 | 181.99 | 193.08 | 173.00 | 183.16 | 184431手 | 335266万 | 7.16 | 4.07% |
| 2021-11-05 | 173.13 | 183.00 | 161.33 | 176.00 | 199863手 | 339141万 | 2.84 | 1.64% |
| 2021-10-29 | 142.57 | 176.70 | 141.02 | 173.16 | 282259手 | 454961万 | 30.59 | 21.46% |
| 2021-10-22 | 150.45 | 153.30 | 139.35 | 142.57 | 205345手 | 298866万 | -4.93 | -3.34% |
| 2021-10-15 | 128.66 | 151.71 | 117.45 | 147.50 | 224515手 | 302184万 | 21.00 | 16.60% |
| 2021-10-08 | 131.62 | 134.27 | 125.50 | 126.50 | 41126手 | 53160万 | -3.80 | -2.92% |
| 2021-09-30 | 123.25 | 135.29 | 120.02 | 130.30 | 183077手 | 233062万 | 7.31 | 5.94% |
| 2021-09-24 | 115.00 | 126.97 | 112.80 | 122.99 | 89819手 | 108327万 | 6.69 | 5.75% |
| 2021-09-17 | 116.64 | 127.48 | 107.15 | 116.30 | 192793手 | 223138万 | 0.69 | 0.60% |
| 2021-09-10 | 115.01 | 126.23 | 110.15 | 115.61 | 170114手 | 199383万 | 1.30 | 1.14% |
| 2021-09-03 | 114.28 | 124.59 | 108.28 | 114.31 | 154029手 | 177772万 | -0.83 | -0.72% |
| 2021-08-27 | 118.87 | 127.50 | 114.00 | 115.14 | 115141手 | 136332万 | -3.86 | -3.24% |
| 2021-08-20 | 116.76 | 122.40 | 111.21 | 119.00 | 139889手 | 162440万 | 0.86 | 0.73% |
| 2021-08-13 | 133.51 | 134.53 | 116.16 | 118.14 | 213372手 | 267947万 | -15.13 | -11.35% |
| 2021-08-06 | 118.01 | 137.72 | 111.00 | 133.27 | 204634手 | 255344万 | 15.99 | 13.63% |
| 2021-07-30 | 120.00 | 121.50 | 106.00 | 117.28 | 212381手 | 245401万 | -2.43 | -2.03% |
| 2021-07-23 | 122.23 | 124.21 | 112.00 | 119.71 | 300074手 | 353097万 | -2.28 | -1.87% |
| 2021-07-16 | 113.09 | 137.49 | 112.67 | 121.99 | 337608手 | 426164万 | 9.46 | 8.41% |
| 2021-07-09 | 85.99 | 112.53 | 83.60 | 112.53 | 225032手 | 218956万 | 26.90 | 31.41% |
| 2021-07-02 | 79.80 | 88.40 | 79.08 | 85.63 | 157876手 | 132755万 | 5.68 | 7.10% |
| 2021-06-25 | 82.31 | 84.38 | 79.00 | 79.95 | 127539手 | 104444万 | -2.25 | -2.74% |
| 2021-06-18 | 82.80 | 84.48 | 74.85 | 82.20 | 136763手 | 108316万 | -0.80 | -0.96% |
| 2021-06-11 | 83.10 | 85.68 | 79.71 | 83.00 | 226818手 | 187754万 | -0.19 | -0.23% |
| 2021-06-04 | 72.46 | 83.85 | 72.00 | 83.19 | 240134手 | 184196万 | 10.82 | 14.95% |
| 2021-05-28 | 74.71 | 78.44 | 68.88 | 72.37 | 146665手 | 106739万 | -3.47 | -4.58% |
| 2021-05-21 | 67.56 | 76.39 | 66.32 | 75.84 | 123064手 | 88151万 | 7.99 | 11.78% |
| 2021-05-14 | 72.50 | 74.32 | 66.11 | 67.85 | 66612手 | 46425万 | -3.17 | -4.46% |
| 2021-05-07 | 73.00 | 74.90 | 70.00 | 71.02 | 27943手 | 20361万 | -2.59 | -3.52% |
| 2021-04-30 | 77.00 | 78.88 | 72.31 | 73.61 | 105641手 | 79524万 | -2.56 | -3.36% |
| 2021-04-23 | 66.94 | 77.29 | 66.12 | 76.17 | 122107手 | 88912万 | 9.17 | 13.69% |
| 2021-04-16 | 62.33 | 68.63 | 59.40 | 67.00 | 102078手 | 66080万 | 4.76 | 7.65% |
| 2021-04-09 | 65.81 | 66.33 | 61.83 | 62.24 | 49742手 | 31783万 | -3.50 | -5.32% |
| 2021-04-02 | 68.00 | 69.00 | 63.80 | 65.74 | 69067手 | 45354万 | 0.95 | 1.47% |
| 2021-03-26 | 64.41 | 65.85 | 59.02 | 64.79 | 55193手 | 34906万 | -0.36 | -0.55% |
| 2021-03-19 | 63.88 | 68.26 | 61.05 | 65.15 | 67192手 | 43114万 | 1.17 | 1.83% |
| 2021-03-12 | 69.60 | 70.70 | 61.33 | 63.98 | 68557手 | 44213万 | -5.74 | -8.23% |
| 2021-03-05 | 70.50 | 74.22 | 68.05 | 69.72 | 75974手 | 54021万 | 0.26 | 0.37% |
| 2021-02-26 | 71.40 | 76.36 | 67.27 | 69.46 | 98957手 | 72036万 | -1.94 | -2.72% |
| 2021-02-19 | 73.68 | 75.67 | 70.00 | 71.40 | 38870手 | 27799万 | -1.90 | -2.59% |
| 2021-02-10 | 73.88 | 77.54 | 72.68 | 73.30 | 50215手 | 37499万 | -1.20 | -1.61% |
| 2021-02-05 | 77.99 | 81.25 | 73.22 | 74.50 | 118566手 | 92392万 | -1.66 | -2.18% |
| 2021-01-29 | 77.78 | 78.60 | 67.58 | 76.16 | 181091手 | 132565万 | -1.64 | -2.11% |
| 2021-01-22 | 74.44 | 82.16 | 73.15 | 77.80 | 137432手 | 106056万 | 3.30 | 4.43% |
| 2021-01-15 | 86.40 | 86.40 | 72.78 | 74.50 | 130135手 | 102904万 | -11.03 | -12.90% |
| 2021-01-08 | 99.50 | 103.39 | 82.20 | 85.53 | 252539手 | 234004万 | -8.46 | -9.00% |
| 2020-12-31 | 93.28 | 100.00 | 88.40 | 93.99 | 131460手 | 123166万 | 2.16 | 2.35% |
| 2020-12-25 | 80.00 | 97.40 | 80.00 | 91.83 | 174016手 | 152754万 | 13.81 | 17.70% |
| 2020-12-18 | 74.57 | 78.33 | 71.71 | 78.02 | 93279手 | 70174万 | 4.22 | 5.72% |
| 2020-12-11 | 68.00 | 75.18 | 67.81 | 73.80 | 94527手 | 68560万 | 5.95 | 8.77% |
| 2020-12-04 | 68.30 | 69.90 | 65.99 | 67.85 | 48428手 | 32799万 | -0.15 | -0.22% |
| 2020-11-27 | 72.23 | 75.00 | 66.82 | 68.00 | 63370手 | 44558万 | -4.02 | -5.58% |
| 2020-11-20 | 76.37 | 77.21 | 70.01 | 72.02 | 73738手 | 54412万 | -4.67 | -6.09% |
| 2020-11-13 | 77.01 | 78.26 | 73.12 | 76.69 | 101296手 | 77114万 | -1.01 | -1.30% |
| 2020-11-06 | 66.11 | 80.38 | 61.16 | 77.70 | 277153手 | 193868万 | 9.75 | 14.35% |
| 2020-10-30 | 75.11 | 79.72 | 67.95 | 67.95 | 108093手 | 80204万 | -7.70 | -10.18% |
| 2020-10-23 | 78.63 | 80.43 | 75.65 | 75.65 | 77226手 | 60387万 | -2.82 | -3.59% |
| 2020-10-16 | 75.80 | 82.66 | 73.87 | 78.47 | 117179手 | 90705万 | 4.17 | 5.61% |
| 2020-10-09 | 72.64 | 75.55 | 71.33 | 74.30 | 27010手 | 20000万 | 4.61 | 6.62% |
| 2020-09-30 | 71.00 | 71.25 | 67.81 | 69.69 | 32363手 | 22485万 | -0.34 | -0.49% |
| 2020-09-25 | 72.38 | 74.63 | 69.70 | 70.03 | 51089手 | 36658万 | -2.08 | -2.88% |
| 2020-09-18 | 65.78 | 74.00 | 65.07 | 72.11 | 95332手 | 67299万 | 7.04 | 10.82% |
| 2020-09-11 | 74.66 | 74.88 | 62.50 | 65.07 | 81132手 | 54486万 | -8.93 | -12.07% |
| 2020-09-04 | 70.00 | 76.88 | 66.95 | 74.00 | 137698手 | 100297万 | 2.70 | 3.79% |
| 2020-08-28 | 72.06 | 75.30 | 68.00 | 71.30 | 115164手 | 82279万 | -0.70 | -0.97% |
| 2020-08-21 | 69.24 | 74.35 | 66.13 | 72.00 | 190897手 | 134085万 | 2.92 | 4.23% |
| 2020-08-14 | 67.00 | 70.23 | 63.13 | 69.08 | 167570手 | 112137万 | 2.98 | 4.51% |
| 2020-08-07 | 72.59 | 72.63 | 65.01 | 66.10 | 218584手 | 149798万 | -5.30 | -7.42% |
| 2020-07-31 | 70.66 | 71.99 | 66.00 | 71.40 | 187234手 | 130338万 | 0.80 | 1.13% |
| 2020-07-24 | 73.32 | 78.58 | 69.58 | 70.60 | 203386手 | 150149万 | -0.68 | -0.95% |
| 2020-07-17 | 85.41 | 89.55 | 70.07 | 71.28 | 222098手 | 172022万 | -11.72 | -14.12% |
| 2020-07-10 | 72.50 | 85.97 | 72.03 | 83.00 | 127953手 | 104047万 | 10.05 | 13.78% |
| 2020-07-03 | 68.00 | 75.52 | 67.02 | 72.95 | 133803手 | 95105万 | 4.62 | 6.76% |
| 2020-06-24 | 63.01 | 68.88 | 62.40 | 68.33 | 136529手 | 89300万 | 6.04 | 9.70% |
| 2020-06-19 | 57.25 | 62.29 | 53.51 | 62.29 | 237557手 | 135244万 | 4.46 | 7.71% |
| 2020-06-12 | 58.60 | 61.85 | 57.21 | 57.83 | 159732手 | 94699万 | -0.10 | -0.17% |
| 2020-06-05 | 59.50 | 62.60 | 57.58 | 57.93 | 147434手 | 87622万 | -0.86 | -1.46% |
| 2020-05-29 | 52.79 | 59.30 | 50.18 | 58.79 | 187421手 | 105234万 | 5.96 | 11.28% |
| 2020-05-22 | 56.50 | 60.99 | 51.38 | 52.83 | 239661手 | 134367万 | -4.13 | -7.25% |
| 2020-05-15 | 57.73 | 57.99 | 53.23 | 56.96 | 169111手 | 94756万 | -0.85 | -1.47% |
| 2020-05-08 | 57.60 | 60.60 | 56.84 | 57.81 | 125615手 | 73591万 | -0.69 | -1.18% |
| 2020-04-30 | 52.40 | 59.60 | 51.40 | 58.50 | 169382手 | 93546万 | 6.60 | 12.72% |
| 2020-04-24 | 51.76 | 56.13 | 50.50 | 51.90 | 208838手 | 110225万 | -0.71 | -1.35% |
| 2020-04-17 | 43.00 | 53.40 | 41.70 | 52.61 | 312633手 | 150958万 | 8.97 | 20.55% |
| 2020-04-10 | 44.88 | 46.46 | 43.16 | 43.64 | 173253手 | 77385万 | -0.09 | -0.21% |
| 2020-04-03 | 42.92 | 45.34 | 40.52 | 43.73 | 216952手 | 93274万 | -0.38 | -0.86% |
2319.12 (1.00%)
19664.10 -1.06%
