| 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 | 69.01 | 71.38 | 65.80 | 69.99 | 282007手 | 194272万 | 2.33 | 3.44% |
| 2022-06-17 | 61.36 | 69.18 | 58.77 | 67.66 | 313657手 | 203966万 | 5.53 | 8.90% |
| 2022-06-10 | 63.58 | 66.90 | 60.50 | 62.13 | 238223手 | 151665万 | -1.68 | -2.63% |
| 2022-06-02 | 59.07 | 64.44 | 58.55 | 63.81 | 193328手 | 121367万 | 5.01 | 8.52% |
| 2022-05-27 | 125.70 | 127.00 | 58.28 | 58.80 | 123326手 | 107664万 | -65.46 | -52.68% |
| 2022-05-20 | 124.87 | 130.00 | 117.07 | 124.26 | 104662手 | 128532万 | 0.92 | 0.75% |
| 2022-05-13 | 105.27 | 129.22 | 102.22 | 123.34 | 113749手 | 134296万 | 17.84 | 16.91% |
| 2022-05-06 | 112.98 | 114.78 | 104.38 | 105.50 | 45807手 | 49927万 | -8.51 | -7.46% |
| 2022-04-29 | 100.88 | 116.79 | 86.68 | 114.01 | 130105手 | 133610万 | 12.62 | 12.45% |
| 2022-04-22 | 120.03 | 121.49 | 99.45 | 101.39 | 81215手 | 89426万 | -18.62 | -15.52% |
| 2022-04-15 | 111.61 | 124.68 | 109.08 | 120.01 | 62152手 | 72435万 | 7.60 | 6.76% |
| 2022-04-08 | 113.86 | 115.30 | 110.54 | 112.41 | 18187手 | 20502万 | -2.92 | -2.53% |
| 2022-04-01 | 115.38 | 116.40 | 110.61 | 115.33 | 39532手 | 44881万 | -1.85 | -1.58% |
| 2022-03-25 | 124.54 | 127.36 | 116.00 | 117.18 | 45386手 | 54836万 | -7.35 | -5.90% |
| 2022-03-18 | 127.57 | 128.48 | 108.50 | 124.53 | 76388手 | 91845万 | -2.56 | -2.01% |
| 2022-03-11 | 124.77 | 134.50 | 121.00 | 127.09 | 97318手 | 124111万 | 1.05 | 0.83% |
| 2022-03-04 | 131.08 | 132.50 | 124.10 | 126.04 | 62722手 | 80680万 | -4.81 | -3.68% |
| 2022-02-25 | 122.28 | 135.35 | 116.81 | 130.85 | 106137手 | 136780万 | 8.56 | 7.00% |
| 2022-02-18 | 113.60 | 123.39 | 111.44 | 122.29 | 74244手 | 88449万 | 8.07 | 7.07% |
| 2022-02-11 | 121.77 | 122.99 | 113.61 | 114.22 | 67517手 | 79510万 | -5.38 | -4.50% |
| 2022-01-28 | 132.68 | 134.88 | 119.50 | 119.60 | 96443手 | 122423万 | -13.10 | -9.87% |
| 2022-01-21 | 141.27 | 150.80 | 132.02 | 132.70 | 72494手 | 103125万 | -8.57 | -6.07% |
| 2022-01-14 | 148.00 | 148.80 | 139.00 | 141.27 | 66153手 | 94920万 | -6.09 | -4.13% |
| 2022-01-07 | 162.57 | 164.30 | 146.16 | 147.36 | 69164手 | 106182万 | -15.69 | -9.62% |
| 2021-12-31 | 164.10 | 170.02 | 159.10 | 163.05 | 107692手 | 175215万 | 0.02 | 0.01% |
| 2021-12-24 | 145.28 | 171.00 | 141.21 | 163.03 | 164460手 | 256348万 | 17.03 | 11.66% |
| 2021-12-17 | 153.96 | 154.14 | 145.28 | 146.00 | 86159手 | 129207万 | -7.96 | -5.17% |
| 2021-12-10 | 163.79 | 166.50 | 150.00 | 153.96 | 118361手 | 184205万 | -11.29 | -6.83% |
| 2021-12-03 | 163.02 | 167.35 | 156.30 | 165.25 | 183658手 | 297285万 | -2.65 | -1.58% |
| 2021-11-26 | 151.44 | 196.13 | 151.00 | 167.90 | 279012手 | 490577万 | 16.22 | 10.69% |
| 2021-11-19 | 158.00 | 160.80 | 147.30 | 151.68 | 96261手 | 146514万 | -6.32 | -4.00% |
| 2021-11-12 | 150.76 | 168.54 | 144.11 | 158.00 | 152215手 | 235314万 | 6.60 | 4.36% |
| 2021-11-05 | 157.00 | 162.49 | 151.03 | 151.40 | 134802手 | 211171万 | -5.16 | -3.30% |
| 2021-10-29 | 177.00 | 177.97 | 147.41 | 156.56 | 210252手 | 335626万 | -15.79 | -9.16% |
| 2021-10-22 | 174.38 | 179.49 | 160.00 | 172.35 | 126908手 | 214246万 | -4.53 | -2.56% |
| 2021-10-15 | 173.01 | 183.00 | 165.01 | 176.88 | 67154手 | 115810万 | 5.03 | 2.93% |
| 2021-10-08 | 175.95 | 182.47 | 169.01 | 171.85 | 16610手 | 28919万 | -1.73 | -1.00% |
| 2021-09-30 | 180.00 | 183.95 | 164.86 | 173.58 | 72301手 | 125926万 | -4.82 | -2.70% |
| 2021-09-24 | 181.79 | 193.80 | 177.67 | 178.40 | 47328手 | 88049万 | -4.96 | -2.71% |
| 2021-09-17 | 200.61 | 208.98 | 179.88 | 183.36 | 83907手 | 160397万 | -16.93 | -8.45% |
| 2021-09-10 | 195.00 | 215.46 | 184.63 | 200.29 | 96642手 | 192635万 | -5.92 | -2.87% |
| 2021-09-03 | 235.70 | 241.75 | 197.61 | 206.21 | 106117手 | 229528万 | -27.19 | -11.65% |
| 2021-08-27 | 189.96 | 243.54 | 180.00 | 233.40 | 152068手 | 320397万 | 43.90 | 23.17% |
| 2021-08-20 | 198.31 | 225.00 | 180.08 | 189.50 | 98157手 | 194909万 | -6.95 | -3.54% |
| 2021-08-13 | 174.01 | 206.98 | 160.80 | 196.45 | 152440手 | 286955万 | 14.94 | 8.23% |
| 2021-08-06 | 198.95 | 198.99 | 170.93 | 181.51 | 109894手 | 201525万 | -21.75 | -10.70% |
| 2021-07-30 | 181.99 | 206.56 | 162.00 | 203.26 | 125887手 | 234031万 | 17.39 | 9.36% |
| 2021-07-23 | 157.00 | 187.86 | 153.02 | 185.87 | 144149手 | 247735万 | 25.87 | 16.17% |
| 2021-07-16 | 177.00 | 181.50 | 153.00 | 160.00 | 132317手 | 218105万 | -18.90 | -10.56% |
| 2021-07-09 | 157.00 | 188.00 | 153.11 | 178.90 | 133334手 | 229864万 | 21.30 | 13.52% |
| 2021-07-02 | 143.18 | 163.79 | 139.00 | 157.60 | 137662手 | 208093万 | 15.50 | 10.91% |
| 2021-06-25 | 133.00 | 158.48 | 127.58 | 142.10 | 171577手 | 239699万 | 8.26 | 6.17% |
| 2021-06-18 | 164.50 | 172.00 | 107.59 | 133.84 | 125489手 | 167978万 | -30.91 | -18.76% |
| 2021-06-11 | 154.59 | 172.91 | 150.96 | 164.75 | 98161手 | 157790万 | 11.40 | 7.43% |
| 2021-06-04 | 132.00 | 154.97 | 128.51 | 153.35 | 96010手 | 135177万 | 22.37 | 17.08% |
| 2021-05-28 | 123.00 | 136.00 | 122.00 | 130.98 | 53591手 | 70202万 | 7.19 | 5.81% |
| 2021-05-21 | 137.38 | 141.45 | 121.86 | 123.79 | 71440手 | 91824万 | -13.31 | -9.71% |
| 2021-05-14 | 132.01 | 140.10 | 131.06 | 137.10 | 33419手 | 45680万 | 5.38 | 4.08% |
| 2021-05-07 | 135.54 | 137.68 | 130.50 | 131.72 | 17849手 | 23972万 | -3.33 | -2.47% |
| 2021-04-30 | 140.28 | 143.68 | 133.00 | 135.05 | 47202手 | 65267万 | -5.07 | -3.62% |
| 2021-04-23 | 149.50 | 149.50 | 133.41 | 140.12 | 72209手 | 100412万 | -8.98 | -6.02% |
| 2021-04-16 | 153.30 | 156.37 | 146.01 | 149.10 | 39731手 | 59733万 | -3.89 | -2.54% |
| 2021-04-09 | 160.01 | 166.00 | 151.20 | 152.99 | 39725手 | 63193万 | -6.71 | -4.20% |
| 2021-04-02 | 159.00 | 164.59 | 145.10 | 159.70 | 59169手 | 91571万 | -0.10 | -0.06% |
| 2021-03-26 | 152.61 | 164.29 | 152.61 | 159.80 | 49589手 | 78859万 | 6.76 | 4.42% |
| 2021-03-19 | 149.99 | 156.53 | 138.50 | 153.04 | 65533手 | 96439万 | 2.24 | 1.49% |
| 2021-03-12 | 159.20 | 178.44 | 149.60 | 150.80 | 122805手 | 201642万 | -8.35 | -5.25% |
| 2021-03-05 | 143.88 | 166.60 | 139.10 | 159.15 | 114622手 | 175330万 | 18.65 | 13.27% |
| 2021-02-26 | 146.80 | 161.00 | 137.19 | 140.50 | 70629手 | 104633万 | -6.30 | -4.29% |
| 2021-02-19 | 145.00 | 148.28 | 138.01 | 146.80 | 25816手 | 36747万 | 7.16 | 5.13% |
| 2021-02-10 | 144.07 | 155.00 | 135.60 | 139.64 | 57077手 | 83164万 | -1.55 | -1.10% |
| 2021-02-05 | 129.53 | 166.50 | 128.24 | 141.19 | 137213手 | 204250万 | 12.59 | 9.79% |
| 2021-01-29 | 119.94 | 148.00 | 118.32 | 128.60 | 127914手 | 173592万 | 7.23 | 5.96% |
| 2021-01-22 | 118.99 | 131.09 | 118.01 | 121.37 | 54185手 | 67358万 | 2.17 | 1.82% |
| 2021-01-15 | 118.29 | 126.58 | 116.60 | 119.20 | 51881手 | 62492万 | 0.40 | 0.34% |
| 2021-01-08 | 120.27 | 131.59 | 116.51 | 118.80 | 73355手 | 90522万 | -1.72 | -1.43% |
| 2020-12-31 | 117.56 | 123.31 | 114.42 | 120.52 | 48144手 | 57199万 | 2.51 | 2.13% |
| 2020-12-25 | 152.50 | 154.40 | 116.94 | 118.01 | 101741手 | 133187万 | -34.05 | -22.39% |
| 2020-12-18 | 130.39 | 155.50 | 130.12 | 152.06 | 76004手 | 110015万 | 18.91 | 14.20% |
| 2020-12-11 | 142.50 | 150.50 | 126.50 | 133.15 | 74245手 | 103042万 | -7.20 | -5.13% |
| 2020-12-04 | 145.48 | 146.31 | 137.66 | 140.35 | 26124手 | 37185万 | -3.41 | -2.37% |
| 2020-11-27 | 125.30 | 147.16 | 125.30 | 143.76 | 75306手 | 104930万 | 19.23 | 15.44% |
| 2020-11-20 | 118.88 | 125.57 | 112.70 | 124.53 | 40201手 | 47740万 | 7.62 | 6.52% |
| 2020-11-13 | 118.19 | 127.38 | 112.99 | 116.91 | 45872手 | 55577万 | -0.20 | -0.17% |
| 2020-11-06 | 118.00 | 122.50 | 113.20 | 117.11 | 49419手 | 58452万 | -1.48 | -1.25% |
| 2020-10-30 | 133.99 | 141.80 | 115.00 | 118.59 | 53012手 | 69466万 | -14.60 | -10.96% |
| 2020-10-23 | 138.66 | 141.46 | 129.10 | 133.19 | 31897手 | 42978万 | -5.46 | -3.94% |
| 2020-10-16 | 136.29 | 146.00 | 135.62 | 138.65 | 52825手 | 74386万 | 2.36 | 1.73% |
| 2020-10-09 | 140.41 | 142.00 | 133.06 | 136.29 | 22341手 | 30340万 | -1.20 | -0.87% |
| 2020-09-30 | 139.51 | 142.39 | 135.80 | 137.49 | 19148手 | 26537万 | -3.92 | -2.77% |
| 2020-09-25 | 153.08 | 154.88 | 139.20 | 141.41 | 47451手 | 70058万 | -10.89 | -7.15% |
| 2020-09-18 | 133.60 | 154.13 | 132.11 | 152.30 | 84255手 | 119278万 | 19.43 | 14.62% |
| 2020-09-11 | 160.21 | 164.90 | 127.28 | 132.87 | 109105手 | 155946万 | -34.03 | -20.39% |
| 2020-09-04 | 164.49 | 175.00 | 148.45 | 166.90 | 130888手 | 212984万 | -1.10 | -0.66% |
| 2020-08-28 | 144.49 | 198.88 | 142.00 | 168.00 | 187391手 | 312485万 | 23.51 | 16.27% |
| 2020-08-21 | 131.51 | 162.95 | 126.10 | 144.49 | 149952手 | 219252万 | 12.98 | 9.87% |
| 2020-08-14 | 117.60 | 136.99 | 114.59 | 131.51 | 130415手 | 164457万 | 12.01 | 10.05% |
| 2020-08-07 | 118.59 | 149.00 | 112.37 | 119.50 | 232290手 | 299687万 | 2.40 | 2.05% |
| 2020-07-31 | 103.66 | 117.10 | 101.62 | 117.10 | 81722手 | 88139万 | 14.21 | 13.81% |
| 2020-07-24 | 110.50 | 112.00 | 102.00 | 102.89 | 80320手 | 86875万 | -6.85 | -6.24% |
| 2020-07-17 | 128.96 | 133.99 | 107.90 | 109.74 | 115997手 | 140916万 | -18.17 | -14.21% |
| 2020-07-10 | 118.00 | 130.34 | 116.00 | 127.91 | 128608手 | 159972万 | 9.92 | 8.41% |
| 2020-07-03 | 112.60 | 124.00 | 109.38 | 117.99 | 137801手 | 159319万 | 6.47 | 5.80% |
| 2020-06-24 | 99.31 | 112.68 | 99.00 | 111.52 | 72030手 | 75755万 | 13.03 | 13.23% |
| 2020-06-19 | 95.50 | 99.50 | 92.71 | 98.49 | 59803手 | 57815万 | 1.98 | 2.05% |
| 2020-06-12 | 105.99 | 106.00 | 95.55 | 96.51 | 71742手 | 71454万 | -8.47 | -8.07% |
2319.12 (1.00%)
19664.10 -1.06%
