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 |
493.83 |
536.97 |
493.83 |
536.97 |
720579手 |
3691073万 |
50.91 |
10.47% |
2022-06-17 |
444.01 |
490.68 |
428.70 |
486.06 |
1262787手 |
5809719万 |
32.06 |
7.06% |
2022-06-10 |
437.00 |
469.01 |
425.99 |
454.00 |
1173608手 |
5238321万 |
17.20 |
3.94% |
2022-06-02 |
402.29 |
443.78 |
393.50 |
436.80 |
669553手 |
2797161万 |
42.40 |
10.75% |
2022-05-27 |
426.90 |
426.90 |
388.88 |
394.40 |
755793手 |
3050552万 |
-32.50 |
-7.61% |
2022-05-20 |
416.99 |
432.00 |
407.01 |
426.90 |
674493手 |
2832707万 |
12.10 |
2.92% |
2022-05-13 |
374.00 |
418.78 |
357.14 |
414.80 |
1011352手 |
3965451万 |
38.81 |
10.32% |
2022-05-06 |
365.00 |
386.73 |
353.00 |
375.99 |
843573手 |
3132004万 |
-33.36 |
-8.15% |
2022-04-29 |
397.80 |
409.98 |
366.74 |
409.35 |
1310048手 |
5115287万 |
-5.99 |
-1.44% |
2022-04-22 |
442.00 |
459.58 |
398.90 |
415.34 |
987925手 |
4166970万 |
-35.52 |
-7.88% |
2022-04-15 |
475.27 |
481.80 |
432.77 |
450.86 |
765010手 |
3506137万 |
-44.14 |
-8.92% |
2022-04-08 |
516.52 |
518.00 |
487.05 |
495.00 |
298580手 |
1488189万 |
-23.90 |
-4.61% |
2022-04-01 |
508.88 |
524.50 |
478.08 |
518.90 |
615416手 |
3088564万 |
16.83 |
3.35% |
2022-03-25 |
520.00 |
534.20 |
498.38 |
502.07 |
500375手 |
2575893万 |
-8.43 |
-1.65% |
2022-03-18 |
483.00 |
535.00 |
450.60 |
510.50 |
1098052手 |
5442333万 |
16.95 |
3.43% |
2022-03-11 |
475.00 |
505.55 |
443.01 |
493.55 |
1118746手 |
5276973万 |
1.76 |
0.36% |
2022-03-04 |
524.00 |
548.08 |
488.00 |
491.79 |
581099手 |
2999258万 |
-37.01 |
-7.00% |
2022-02-25 |
526.50 |
535.00 |
492.37 |
528.80 |
778239手 |
3995452万 |
1.30 |
0.25% |
2022-02-18 |
486.00 |
543.50 |
485.06 |
527.50 |
696181手 |
3636496万 |
37.51 |
7.66% |
2022-02-11 |
606.00 |
609.98 |
489.00 |
489.99 |
998873手 |
5292218万 |
-102.61 |
-17.32% |
2022-01-28 |
564.00 |
604.00 |
559.01 |
592.60 |
676449手 |
3946730万 |
23.11 |
4.06% |
2022-01-21 |
588.86 |
608.50 |
552.00 |
569.49 |
575247手 |
3343189万 |
-7.91 |
-1.37% |
2022-01-14 |
534.98 |
582.00 |
524.24 |
577.40 |
680119手 |
3788760万 |
37.50 |
6.95% |
2022-01-07 |
606.00 |
607.00 |
528.00 |
539.90 |
611668手 |
3375983万 |
-48.10 |
-8.18% |
2021-12-31 |
574.20 |
605.99 |
569.78 |
588.00 |
515991手 |
3009995万 |
11.20 |
1.94% |
2021-12-24 |
649.00 |
649.00 |
563.00 |
576.80 |
690188手 |
4158167万 |
-74.39 |
-11.42% |
2021-12-17 |
639.90 |
661.00 |
630.08 |
651.19 |
517111手 |
3360197万 |
11.24 |
1.76% |
2021-12-10 |
676.10 |
680.20 |
612.20 |
639.95 |
800985手 |
5118564万 |
-47.05 |
-6.85% |
2021-12-03 |
654.00 |
692.00 |
653.00 |
687.00 |
428950手 |
2909977万 |
29.00 |
4.41% |
2021-11-26 |
644.99 |
681.00 |
642.11 |
658.00 |
454627手 |
3020385万 |
19.00 |
2.97% |
2021-11-19 |
640.99 |
640.99 |
607.00 |
639.00 |
459868手 |
2864890万 |
-2.00 |
-0.31% |
2021-11-12 |
637.00 |
668.00 |
631.00 |
641.00 |
508055手 |
3303807万 |
6.91 |
1.09% |
2021-11-05 |
641.00 |
679.00 |
628.00 |
634.09 |
658371手 |
4271471万 |
-5.13 |
-0.80% |
2021-10-29 |
612.00 |
645.49 |
593.17 |
639.22 |
799799手 |
4924257万 |
37.82 |
6.29% |
2021-10-22 |
581.00 |
614.98 |
570.00 |
601.40 |
673896手 |
3998893万 |
32.40 |
5.69% |
2021-10-15 |
535.00 |
578.87 |
498.88 |
569.00 |
558666手 |
2992604万 |
35.00 |
6.55% |
2021-10-08 |
534.00 |
550.07 |
522.90 |
534.00 |
125169手 |
671047万 |
8.27 |
1.57% |
2021-09-30 |
505.00 |
532.50 |
494.00 |
525.73 |
498284手 |
2555964万 |
25.75 |
5.15% |
2021-09-24 |
494.60 |
512.51 |
488.10 |
499.98 |
246578手 |
1228210万 |
-3.02 |
-0.60% |
2021-09-17 |
502.10 |
541.00 |
492.13 |
503.00 |
623083手 |
3212410万 |
0.90 |
0.18% |
2021-09-10 |
493.00 |
526.66 |
483.00 |
502.10 |
562667手 |
2846569万 |
15.60 |
3.21% |
2021-09-03 |
507.45 |
525.80 |
471.50 |
486.50 |
676860手 |
3349268万 |
-21.00 |
-4.14% |
2021-08-27 |
505.00 |
558.94 |
502.00 |
507.50 |
678249手 |
3538502万 |
13.39 |
2.71% |
2021-08-20 |
494.00 |
509.73 |
469.88 |
494.11 |
805932手 |
3944439万 |
-7.94 |
-1.58% |
2021-08-13 |
532.00 |
532.50 |
480.00 |
502.05 |
926783手 |
4716192万 |
-41.83 |
-7.69% |
2021-08-06 |
557.00 |
574.99 |
523.00 |
543.88 |
752864手 |
4143039万 |
-6.52 |
-1.19% |
2021-07-30 |
544.00 |
582.20 |
495.00 |
550.40 |
911010手 |
4899386万 |
3.39 |
0.62% |
2021-07-23 |
540.00 |
563.99 |
515.00 |
547.01 |
694348手 |
3740745万 |
16.01 |
3.02% |
2021-07-16 |
556.11 |
579.60 |
528.13 |
531.00 |
732840手 |
4076499万 |
-14.88 |
-2.73% |
2021-07-09 |
515.00 |
571.50 |
501.91 |
545.88 |
820924手 |
4386599万 |
26.29 |
5.06% |
2021-07-02 |
476.22 |
542.00 |
468.31 |
519.59 |
696362手 |
3587313万 |
43.36 |
9.11% |
2021-06-25 |
451.80 |
477.00 |
440.22 |
476.23 |
525438手 |
2418110万 |
26.23 |
5.83% |
2021-06-18 |
453.00 |
455.90 |
417.01 |
450.00 |
500939手 |
2198619万 |
-1.98 |
-0.44% |
2021-06-11 |
423.85 |
457.84 |
400.00 |
451.98 |
866656手 |
3674608万 |
19.77 |
4.57% |
2021-06-04 |
416.00 |
439.50 |
410.00 |
432.21 |
778390手 |
3313155万 |
22.61 |
5.52% |
2021-05-28 |
380.00 |
421.50 |
376.18 |
409.60 |
802926手 |
3177001万 |
34.03 |
9.06% |
2021-05-21 |
360.00 |
387.28 |
359.99 |
375.57 |
669399手 |
2505964万 |
16.57 |
4.62% |
2021-05-14 |
364.80 |
373.99 |
343.17 |
359.00 |
662327手 |
2377548万 |
-8.28 |
-2.25% |
2021-05-07 |
390.00 |
390.00 |
366.13 |
367.28 |
341065手 |
1288401万 |
-20.89 |
-5.38% |
2021-04-30 |
373.60 |
392.00 |
340.26 |
388.17 |
1083886手 |
3978297万 |
16.67 |
4.49% |
2021-04-23 |
335.00 |
373.00 |
331.35 |
371.50 |
695586手 |
2494071万 |
37.66 |
11.28% |
2021-04-16 |
318.26 |
347.49 |
313.10 |
333.84 |
705953手 |
2337456万 |
21.84 |
7.00% |
2021-04-09 |
335.00 |
338.00 |
310.00 |
312.00 |
410516手 |
1309316万 |
-20.40 |
-6.14% |
2021-04-02 |
313.50 |
336.18 |
305.01 |
332.40 |
648548手 |
2082431万 |
18.78 |
5.99% |
2021-03-26 |
319.00 |
321.00 |
280.05 |
313.62 |
1056471手 |
3164932万 |
-2.88 |
-0.91% |
2021-03-19 |
340.00 |
343.11 |
307.00 |
316.50 |
817638手 |
2646751万 |
-24.96 |
-7.31% |
2021-03-12 |
323.00 |
345.00 |
289.00 |
341.46 |
1123333手 |
3578408万 |
21.46 |
6.71% |
2021-03-05 |
331.51 |
353.20 |
308.33 |
320.00 |
816957手 |
2738629万 |
-2.23 |
-0.69% |
2021-02-26 |
387.50 |
395.80 |
317.79 |
322.23 |
1081235手 |
3801660万 |
-65.27 |
-16.84% |
2021-02-19 |
422.00 |
422.00 |
374.20 |
387.50 |
425152手 |
1665135万 |
-25.16 |
-6.10% |
2021-02-10 |
375.00 |
416.60 |
373.01 |
412.66 |
568893手 |
2292333万 |
39.21 |
10.50% |
2021-02-05 |
353.00 |
396.99 |
337.37 |
373.45 |
1037607手 |
3856363万 |
19.34 |
5.46% |
2021-01-29 |
406.30 |
418.34 |
342.56 |
354.11 |
974676手 |
3701109万 |
-53.89 |
-13.21% |
2021-01-22 |
376.74 |
410.28 |
364.55 |
408.00 |
883527手 |
3428069万 |
27.45 |
7.21% |
2021-01-15 |
409.88 |
410.50 |
365.00 |
380.55 |
1062561手 |
4100785万 |
-23.95 |
-5.92% |
2021-01-08 |
358.10 |
424.99 |
358.10 |
404.50 |
1022902手 |
4077681万 |
53.39 |
15.21% |
2020-12-31 |
315.20 |
353.90 |
303.38 |
351.11 |
622300手 |
2047380万 |
38.32 |
12.25% |
2020-12-25 |
296.75 |
330.33 |
293.30 |
312.79 |
730936手 |
2294307万 |
22.80 |
7.86% |
2020-12-18 |
266.57 |
292.95 |
262.10 |
289.99 |
611191手 |
1698534万 |
23.43 |
8.79% |
2020-12-11 |
250.90 |
272.60 |
250.90 |
266.56 |
669921手 |
1773265万 |
16.84 |
6.74% |
2020-12-04 |
244.00 |
251.30 |
234.02 |
249.72 |
325885手 |
792837万 |
7.72 |
3.19% |
2020-11-27 |
252.08 |
259.70 |
238.00 |
242.00 |
506558手 |
1262296万 |
-10.08 |
-4.00% |
2020-11-20 |
253.89 |
260.00 |
236.82 |
252.08 |
673317手 |
1665263万 |
-1.13 |
-0.45% |
2020-11-13 |
268.00 |
272.90 |
250.84 |
253.21 |
644990手 |
1678695万 |
-10.29 |
-3.90% |
2020-11-06 |
247.00 |
275.23 |
244.51 |
263.50 |
799187手 |
2071857万 |
16.33 |
6.61% |
2020-10-30 |
225.97 |
256.60 |
219.33 |
247.17 |
827141手 |
1979882万 |
22.17 |
9.85% |
2020-10-23 |
231.33 |
241.60 |
224.45 |
225.00 |
634160手 |
1475322万 |
-3.10 |
-1.36% |
2020-10-16 |
228.00 |
244.10 |
224.31 |
228.10 |
737126手 |
1727785万 |
3.23 |
1.44% |
2020-10-09 |
219.99 |
228.88 |
219.77 |
224.87 |
239592手 |
537632万 |
15.67 |
7.49% |
2020-09-30 |
193.45 |
211.01 |
191.81 |
209.20 |
444675手 |
900862万 |
17.70 |
9.24% |
2020-09-25 |
201.90 |
208.00 |
190.11 |
191.50 |
615963手 |
1216977万 |
-6.53 |
-3.30% |
2020-09-18 |
190.50 |
201.95 |
190.00 |
198.03 |
665106手 |
1298568万 |
10.73 |
5.73% |
2020-09-11 |
202.90 |
204.85 |
177.99 |
187.30 |
1123887手 |
2101299万 |
-16.96 |
-8.30% |
2020-09-04 |
209.66 |
215.00 |
200.58 |
204.26 |
750658手 |
1565155万 |
-4.04 |
-1.94% |
2020-08-28 |
194.20 |
209.50 |
192.24 |
208.30 |
1009612手 |
2038864万 |
16.07 |
8.36% |
2020-08-21 |
200.00 |
205.00 |
185.00 |
192.23 |
882199手 |
1715244万 |
-8.14 |
-4.06% |
2020-08-14 |
204.20 |
205.30 |
188.20 |
200.37 |
756159手 |
1490795万 |
-3.92 |
-1.92% |
2020-08-07 |
213.88 |
222.98 |
202.11 |
204.29 |
804151手 |
1700683万 |
-7.88 |
-3.71% |
2020-07-31 |
198.00 |
215.30 |
189.99 |
212.17 |
993612手 |
2002664万 |
13.49 |
6.79% |
2020-07-24 |
204.09 |
215.51 |
195.85 |
198.68 |
1268105手 |
2610672万 |
2.98 |
1.52% |
2020-07-17 |
211.60 |
224.29 |
188.08 |
195.70 |
1487251手 |
3102536万 |
-8.20 |
-4.02% |
2020-07-10 |
168.20 |
207.16 |
167.59 |
203.90 |
1296976手 |
2494441万 |
36.30 |
21.66% |
2020-07-03 |
170.50 |
181.90 |
164.51 |
167.60 |
1075873手 |
1841099万 |
-3.90 |
-2.27% |
2020-06-24 |
165.75 |
173.58 |
163.52 |
171.50 |
496491手 |
836868万 |
5.60 |
3.38% |
2020-06-19 |
156.23 |
168.80 |
155.51 |
165.90 |
762796手 |
1227119万 |
6.60 |
4.14% |
2020-06-12 |
153.74 |
170.08 |
150.46 |
159.30 |
1075135手 |
1712352万 |
8.10 |
5.36% |
2020-06-05 |
147.47 |
154.89 |
146.36 |
151.20 |
638632手 |
959131万 |
5.67 |
3.90% |
2020-05-29 |
142.68 |
155.00 |
140.55 |
145.53 |
775371手 |
1145634万 |
2.72 |
1.91% |
2020-05-22 |
145.00 |
155.40 |
139.69 |
142.81 |
897883手 |
1327004万 |
-2.67 |
-1.83% |
2020-05-15 |
144.20 |
147.69 |
135.06 |
145.48 |
1003639手 |
1401267万 |
1.40 |
0.97% |
2020-05-08 |
139.00 |
147.20 |
138.75 |
144.08 |
493589手 |
709666万 |
-0.30 |
-0.21% |
2020-04-30 |
133.02 |
148.51 |
131.62 |
144.38 |
723500手 |
1011934万 |
12.69 |
9.64% |
2020-04-24 |
136.40 |
136.75 |
127.00 |
131.69 |
823083手 |
1083005万 |
-5.26 |
-3.84% |
2020-04-17 |
114.90 |
140.58 |
113.08 |
136.95 |
1348067手 |
1732214万 |
18.49 |
15.61% |
2020-04-10 |
123.60 |
126.09 |
117.93 |
118.46 |
609421手 |
745685万 |
-2.54 |
-2.10% |
2020-04-03 |
116.00 |
125.56 |
110.70 |
121.00 |
1147250手 |
1377461万 |
2.29 |
1.93% |
2020-03-27 |
110.80 |
123.33 |
105.01 |
118.71 |
1354078手 |
1559522万 |
2.85 |
2.46% |
2020-03-20 |
128.00 |
128.88 |
111.25 |
115.86 |
1752777手 |
2074121万 |
-16.24 |
-12.29% |
2020-03-13 |
138.99 |
148.58 |
126.01 |
132.10 |
1534640手 |
2091911万 |
-11.42 |
-7.96% |
2020-03-06 |
138.80 |
149.69 |
134.95 |
143.52 |
1205448手 |
1730352万 |
7.85 |
5.79% |
2020-02-28 |
157.00 |
165.50 |
135.51 |
135.67 |
2059986手 |
3121381万 |
-24.23 |
-15.15% |
2020-02-21 |
149.00 |
165.10 |
148.88 |
159.90 |
1901435手 |
2994012万 |
10.00 |
6.67% |
2020-02-14 |
161.00 |
168.58 |
148.86 |
149.90 |
1794445手 |
2844137万 |
-10.30 |
-6.43% |
2020-02-07 |
126.56 |
169.89 |
126.50 |
160.20 |
2450490手 |
3771406万 |
29.63 |
22.69% |
2020-01-23 |
114.99 |
137.00 |
112.90 |
130.57 |
1101370手 |
1397684万 |
15.49 |
13.46% |
2020-01-17 |
116.00 |
120.75 |
112.21 |
115.08 |
887212手 |
1032080万 |
1.77 |
1.56% |
2020-01-10 |
111.30 |
115.50 |
107.10 |
113.31 |
938241手 |
1043354万 |
3.76 |
3.43% |
2020-01-03 |
107.21 |
110.19 |
105.70 |
109.55 |
386957手 |
417028万 |
3.15 |
2.96% |
2019-12-31 |
74.25 |
110.50 |
72.51 |
106.40 |
618729手 |
611928万 |
2.20 |
2.11% |
2019-12-27 |
92.00 |
110.00 |
91.56 |
104.20 |
1060516手 |
1070853万 |
11.42 |
12.31% |
2019-12-20 |
92.54 |
97.19 |
91.28 |
92.78 |
857990手 |
803998万 |
-0.22 |
-0.24% |
2019-12-13 |
93.50 |
94.44 |
89.22 |
93.00 |
739388手 |
679883万 |
0.00 |
0.00% |
2019-12-06 |
88.20 |
93.46 |
84.59 |
93.00 |
842704手 |
748106万 |
5.59 |
6.39% |
2019-11-29 |
81.35 |
89.60 |
81.00 |
87.41 |
1141210手 |
979323万 |
6.91 |
8.58% |
2019-11-22 |
72.88 |
84.60 |
72.15 |
80.50 |
891633手 |
703548万 |
7.90 |
10.88% |
2019-11-15 |
74.78 |
75.40 |
71.60 |
72.60 |
432587手 |
319783万 |
-3.02 |
-3.99% |
2019-11-08 |
69.60 |
78.88 |
69.10 |
75.62 |
1169164手 |
879152万 |
6.29 |
9.07% |
2019-11-01 |
70.05 |
70.89 |
68.38 |
69.33 |
386336手 |
268381万 |
-1.69 |
-2.38% |
2019-10-25 |
70.28 |
71.95 |
69.00 |
71.02 |
327211手 |
231566万 |
0.93 |
1.33% |
2019-10-18 |
71.90 |
72.10 |
68.89 |
70.09 |
441360手 |
310695万 |
-1.37 |
-1.92% |
2019-10-11 |
71.61 |
72.14 |
68.38 |
71.46 |
437352手 |
307799万 |
-0.04 |
-0.06% |
2019-09-30 |
71.80 |
72.07 |
71.16 |
71.50 |
67607手 |
48421万 |
0.04 |
0.06% |
2019-09-27 |
74.87 |
74.88 |
71.02 |
71.46 |
587839手 |
426444万 |
-3.40 |
-4.54% |
2019-09-20 |
78.99 |
79.30 |
74.21 |
74.86 |
648661手 |
490815万 |
-3.14 |
-4.03% |
2019-09-12 |
72.51 |
81.08 |
72.06 |
78.00 |
812662手 |
626953万 |
6.14 |
8.54% |
2019-09-06 |
72.19 |
73.14 |
69.90 |
71.86 |
551305手 |
394428万 |
-0.41 |
-0.57% |
2019-08-30 |
72.89 |
74.53 |
70.56 |
72.27 |
493459手 |
357883万 |
-1.63 |
-2.21% |
2019-08-23 |
73.70 |
76.95 |
71.92 |
73.90 |
453471手 |
338984万 |
0.68 |
0.93% |
2019-08-16 |
71.81 |
75.09 |
71.53 |
73.22 |
274642手 |
201815万 |
1.29 |
1.79% |
2019-08-09 |
74.70 |
75.20 |
70.51 |
71.93 |
346974手 |
253236万 |
-3.35 |
-4.45% |
2019-08-02 |
76.52 |
78.49 |
73.75 |
75.28 |
372219手 |
284488万 |
-1.38 |
-1.80% |
2019-07-26 |
72.50 |
77.77 |
71.51 |
76.66 |
605714手 |
458108万 |
4.16 |
5.74% |
2019-07-19 |
74.51 |
74.58 |
71.31 |
72.50 |
354486手 |
258292万 |
-1.38 |
-1.87% |
2019-07-12 |
70.53 |
74.23 |
67.89 |
73.88 |
503230手 |
360536万 |
2.80 |
3.94% |
2019-07-05 |
70.00 |
73.01 |
69.31 |
71.08 |
684075手 |
487522万 |
2.20 |
3.19% |