| 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 | 174.61 | 158.00 | 172.10 | 92982手 | 153787万 | 12.70 | 7.97% |
| 2022-06-17 | 148.87 | 159.46 | 138.89 | 159.40 | 127339手 | 190335万 | 7.69 | 5.07% |
| 2022-06-10 | 232.90 | 247.59 | 142.00 | 151.71 | 119944手 | 196652万 | -78.89 | -34.21% |
| 2022-06-02 | 219.00 | 237.99 | 213.01 | 230.60 | 54532手 | 124284万 | 12.90 | 5.93% |
| 2022-05-27 | 240.89 | 244.00 | 216.82 | 217.70 | 48961手 | 112617万 | -22.64 | -9.42% |
| 2022-05-20 | 217.96 | 259.00 | 215.10 | 240.34 | 63613手 | 149602万 | 22.34 | 10.25% |
| 2022-05-13 | 198.98 | 239.20 | 197.00 | 218.00 | 50702手 | 110494万 | 17.90 | 8.95% |
| 2022-05-06 | 203.16 | 208.40 | 193.00 | 200.10 | 12446手 | 25031万 | -0.87 | -0.43% |
| 2022-04-29 | 183.81 | 203.00 | 159.36 | 200.97 | 48840手 | 89499万 | 16.27 | 8.81% |
| 2022-04-22 | 175.26 | 202.28 | 173.80 | 184.70 | 42515手 | 81646万 | 2.39 | 1.31% |
| 2022-04-15 | 211.42 | 211.42 | 177.17 | 182.31 | 47121手 | 89821万 | -29.22 | -13.81% |
| 2022-04-08 | 226.00 | 229.00 | 210.50 | 211.53 | 25049手 | 54921万 | -16.47 | -7.22% |
| 2022-04-01 | 230.33 | 245.18 | 224.58 | 228.00 | 51160手 | 119012万 | -5.44 | -2.33% |
| 2022-03-25 | 238.00 | 268.98 | 232.77 | 233.44 | 55324手 | 139238万 | -2.16 | -0.92% |
| 2022-03-18 | 234.45 | 261.20 | 225.03 | 235.60 | 65444手 | 158747万 | 0.25 | 0.11% |
| 2022-03-11 | 213.90 | 241.00 | 204.12 | 235.35 | 76441手 | 169486万 | 21.47 | 10.04% |
| 2022-03-04 | 221.11 | 235.40 | 204.70 | 213.88 | 63785手 | 138759万 | 0.06 | 0.03% |
| 2022-02-25 | 213.42 | 224.99 | 198.01 | 213.82 | 46778手 | 99362万 | -0.22 | -0.10% |
| 2022-02-18 | 206.99 | 221.00 | 201.00 | 214.04 | 34726手 | 73447万 | 2.97 | 1.41% |
| 2022-02-11 | 245.70 | 246.99 | 192.63 | 211.07 | 65385手 | 140110万 | -29.81 | -12.38% |
| 2022-01-28 | 237.86 | 258.70 | 227.01 | 240.88 | 43030手 | 102856万 | 3.88 | 1.64% |
| 2022-01-21 | 213.56 | 251.83 | 213.06 | 237.00 | 61263手 | 141189万 | 21.81 | 10.13% |
| 2022-01-14 | 214.06 | 231.77 | 210.60 | 215.19 | 53670手 | 118157万 | -2.79 | -1.28% |
| 2022-01-07 | 258.70 | 258.70 | 210.00 | 217.98 | 78650手 | 184225万 | -37.92 | -14.82% |
| 2021-12-31 | 230.30 | 278.69 | 228.12 | 255.90 | 88557手 | 220085万 | 26.11 | 11.36% |
| 2021-12-24 | 237.36 | 244.90 | 223.53 | 229.79 | 66856手 | 155551万 | -11.31 | -4.69% |
| 2021-12-17 | 220.99 | 266.33 | 220.98 | 241.10 | 102382手 | 248634万 | 22.10 | 10.09% |
| 2021-12-10 | 194.66 | 228.00 | 189.15 | 219.00 | 103825手 | 218261万 | 25.70 | 13.29% |
| 2021-12-03 | 202.01 | 214.33 | 189.45 | 193.30 | 102967手 | 207239万 | -11.70 | -5.71% |
| 2021-11-26 | 204.00 | 232.75 | 201.77 | 205.00 | 143024手 | 307999万 | -0.63 | -0.31% |
| 2021-11-19 | 166.15 | 209.80 | 156.60 | 205.63 | 144693手 | 266667万 | 40.10 | 24.23% |
| 2021-11-12 | 159.75 | 168.20 | 151.00 | 165.53 | 63429手 | 101890万 | 5.47 | 3.42% |
| 2021-11-05 | 137.90 | 162.40 | 136.63 | 160.06 | 63955手 | 96630万 | 21.60 | 15.60% |
| 2021-10-29 | 146.09 | 151.87 | 133.80 | 138.46 | 38512手 | 55408万 | -8.34 | -5.68% |
| 2021-10-22 | 139.78 | 151.00 | 137.12 | 146.80 | 35920手 | 51867万 | 7.02 | 5.02% |
| 2021-10-15 | 133.97 | 144.42 | 126.98 | 139.78 | 40439手 | 54663万 | 5.81 | 4.34% |
| 2021-10-08 | 138.90 | 140.08 | 132.27 | 133.97 | 8212手 | 11065万 | -3.21 | -2.34% |
| 2021-09-30 | 144.54 | 150.74 | 135.13 | 137.18 | 26350手 | 36914万 | -7.53 | -5.20% |
| 2021-09-24 | 145.80 | 148.50 | 139.40 | 144.71 | 26653手 | 38582万 | -2.09 | -1.42% |
| 2021-09-17 | 162.70 | 168.80 | 145.10 | 146.80 | 47283手 | 74706万 | -15.21 | -9.39% |
| 2021-09-10 | 175.00 | 183.00 | 161.21 | 162.01 | 61453手 | 104484万 | -14.48 | -8.20% |
| 2021-09-03 | 182.00 | 195.55 | 168.00 | 176.49 | 69761手 | 126181万 | -6.81 | -3.71% |
| 2021-08-27 | 153.88 | 192.88 | 152.22 | 183.30 | 98758手 | 169106万 | 33.65 | 22.49% |
| 2021-08-20 | 159.00 | 161.98 | 145.97 | 149.65 | 45017手 | 68435万 | -9.55 | -6.00% |
| 2021-08-13 | 172.00 | 172.98 | 158.75 | 159.20 | 44812手 | 73362万 | -12.12 | -7.07% |
| 2021-08-06 | 193.26 | 203.78 | 165.00 | 171.32 | 78129手 | 141697万 | -24.16 | -12.36% |
| 2021-07-30 | 189.79 | 196.50 | 172.00 | 195.48 | 54062手 | 100110万 | 2.30 | 1.19% |
| 2021-07-23 | 170.31 | 195.78 | 169.28 | 193.18 | 47305手 | 88962万 | 22.51 | 13.19% |
| 2021-07-16 | 151.71 | 176.19 | 149.30 | 170.67 | 45959手 | 75755万 | 20.03 | 13.30% |
| 2021-07-09 | 145.00 | 159.28 | 144.00 | 150.64 | 45945手 | 70072万 | 5.24 | 3.60% |
| 2021-07-02 | 149.00 | 153.38 | 142.00 | 145.40 | 33788手 | 50014万 | -5.10 | -3.39% |
| 2021-06-25 | 139.24 | 157.55 | 137.14 | 150.50 | 44131手 | 65446万 | 10.52 | 7.51% |
| 2021-06-18 | 138.16 | 143.80 | 133.60 | 139.98 | 36506手 | 51152万 | 1.89 | 1.37% |
| 2021-06-11 | 135.00 | 142.00 | 133.42 | 138.09 | 57675手 | 79769万 | 3.49 | 2.59% |
| 2021-06-04 | 119.20 | 148.09 | 118.80 | 134.60 | 87587手 | 116008万 | 15.32 | 12.84% |
| 2021-05-28 | 116.84 | 123.43 | 113.18 | 119.28 | 46048手 | 54697万 | 3.28 | 2.83% |
| 2021-05-21 | 105.15 | 118.92 | 105.15 | 116.00 | 52486手 | 59690万 | 8.85 | 8.26% |
| 2021-05-14 | 113.00 | 113.00 | 100.67 | 107.15 | 34522手 | 36441万 | -4.85 | -4.33% |
| 2021-05-07 | 114.97 | 118.53 | 111.00 | 112.00 | 18238手 | 20993万 | -3.05 | -2.65% |
| 2021-04-30 | 116.25 | 125.00 | 102.05 | 115.05 | 72988手 | 83527万 | -0.94 | -0.81% |
| 2021-04-23 | 115.01 | 120.60 | 114.18 | 115.99 | 30778手 | 35995万 | -0.01 | -0.01% |
| 2021-04-16 | 118.01 | 118.28 | 113.23 | 116.00 | 17511手 | 20285万 | -1.03 | -0.88% |
| 2021-04-09 | 112.99 | 121.53 | 112.28 | 117.03 | 24401手 | 28552万 | 4.27 | 3.79% |
| 2021-04-02 | 116.59 | 118.26 | 111.20 | 112.76 | 21952手 | 24989万 | -3.84 | -3.29% |
| 2021-03-26 | 113.68 | 122.00 | 110.60 | 116.60 | 35587手 | 41351万 | 1.80 | 1.57% |
| 2021-03-19 | 122.55 | 124.03 | 113.19 | 114.80 | 38692手 | 45519万 | -8.19 | -6.66% |
| 2021-03-12 | 127.41 | 129.05 | 110.12 | 122.99 | 49998手 | 59514万 | -4.28 | -3.36% |
| 2021-03-05 | 120.69 | 138.88 | 120.69 | 127.27 | 60272手 | 78695万 | 6.72 | 5.57% |
| 2021-02-26 | 123.66 | 129.69 | 118.47 | 120.55 | 49664手 | 61732万 | -2.97 | -2.40% |
| 2021-02-19 | 118.00 | 128.64 | 116.00 | 123.52 | 23597手 | 28567万 | 7.84 | 6.78% |
| 2021-02-10 | 115.32 | 120.66 | 111.88 | 115.68 | 40620手 | 47101万 | -1.16 | -0.99% |
| 2021-02-05 | 135.00 | 138.51 | 108.20 | 116.84 | 85239手 | 102448万 | -19.56 | -14.34% |
| 2021-01-29 | 153.65 | 158.60 | 133.50 | 136.40 | 51476手 | 75514万 | -18.80 | -12.11% |
| 2021-01-22 | 136.00 | 156.22 | 134.40 | 155.20 | 62333手 | 90533万 | 18.21 | 13.29% |
| 2021-01-15 | 149.50 | 149.50 | 132.56 | 136.99 | 60834手 | 84579万 | -12.61 | -8.43% |
| 2021-01-08 | 150.21 | 161.69 | 143.98 | 149.60 | 84898手 | 129836万 | -0.60 | -0.40% |
| 2020-12-31 | 154.60 | 155.18 | 143.60 | 150.20 | 58733手 | 87312万 | -4.41 | -2.85% |
| 2020-12-25 | 128.70 | 159.30 | 128.56 | 154.61 | 119221手 | 171951万 | 26.75 | 20.92% |
| 2020-12-18 | 117.66 | 131.51 | 117.02 | 127.86 | 68948手 | 87565万 | 8.02 | 6.69% |
| 2020-12-11 | 125.83 | 131.47 | 118.00 | 119.84 | 62102手 | 77710万 | -5.97 | -4.75% |
| 2020-12-04 | 127.66 | 128.76 | 121.04 | 125.81 | 26777手 | 33421万 | -1.38 | -1.08% |
| 2020-11-27 | 138.00 | 141.77 | 124.51 | 127.19 | 92433手 | 123282万 | -11.13 | -8.05% |
| 2020-11-20 | 114.71 | 138.32 | 107.68 | 138.32 | 79603手 | 96639万 | 23.62 | 20.59% |
| 2020-11-13 | 117.98 | 121.88 | 112.48 | 114.70 | 48096手 | 56088万 | -2.20 | -1.88% |
| 2020-11-06 | 116.04 | 124.44 | 111.40 | 116.90 | 67868手 | 80045万 | 1.35 | 1.17% |
| 2020-10-30 | 116.48 | 121.95 | 114.15 | 115.55 | 46727手 | 55225万 | -0.94 | -0.81% |
| 2020-10-23 | 126.98 | 126.98 | 114.98 | 116.49 | 43927手 | 52952万 | -8.61 | -6.88% |
| 2020-10-16 | 133.01 | 134.50 | 124.20 | 125.10 | 71498手 | 92200万 | -8.48 | -6.35% |
| 2020-10-09 | 144.25 | 144.58 | 133.15 | 133.58 | 26180手 | 35793万 | -3.75 | -2.73% |
| 2020-09-30 | 131.28 | 139.50 | 128.42 | 137.33 | 33248手 | 44609万 | 6.88 | 5.27% |
| 2020-09-25 | 141.36 | 144.80 | 129.02 | 130.45 | 45533手 | 62520万 | -10.64 | -7.54% |
| 2020-09-18 | 134.40 | 144.88 | 132.78 | 141.09 | 57541手 | 80862万 | 8.41 | 6.34% |
| 2020-09-11 | 136.00 | 139.80 | 121.18 | 132.68 | 74362手 | 96712万 | -3.32 | -2.44% |
| 2020-09-04 | 129.00 | 141.49 | 127.01 | 136.00 | 90403手 | 122218万 | 7.60 | 5.92% |
| 2020-08-28 | 123.61 | 132.32 | 120.80 | 128.40 | 127594手 | 160109万 | 4.42 | 3.56% |
| 2020-08-21 | 109.85 | 126.33 | 105.05 | 123.98 | 210226手 | 238748万 | 19.34 | 18.48% |
| 2020-08-14 | 100.20 | 117.87 | 100.20 | 104.64 | 222126手 | 243511万 | 13.37 | 14.65% |
| 2020-08-07 | 89.20 | 94.21 | 89.10 | 91.27 | 80780手 | 74365万 | 2.54 | 2.86% |
| 2020-07-31 | 86.04 | 89.76 | 84.08 | 88.73 | 47360手 | 41486万 | 3.01 | 3.51% |
| 2020-07-24 | 86.98 | 92.20 | 85.45 | 85.72 | 70326手 | 63298万 | -0.52 | -0.60% |
| 2020-07-17 | 90.26 | 96.36 | 84.60 | 86.24 | 106980手 | 98066万 | -3.51 | -3.91% |
| 2020-07-10 | 86.90 | 92.49 | 86.88 | 89.75 | 105621手 | 95138万 | 2.88 | 3.31% |
| 2020-07-03 | 82.04 | 88.85 | 81.14 | 86.87 | 83648手 | 71575万 | 4.19 | 5.07% |
| 2020-06-24 | 80.48 | 82.98 | 79.05 | 82.68 | 40522手 | 32640万 | 2.49 | 3.10% |
| 2020-06-19 | 84.30 | 87.63 | 78.56 | 80.19 | 96866手 | 80106万 | -4.99 | -5.86% |
| 2020-06-12 | 80.36 | 86.59 | 76.30 | 85.18 | 118849手 | 98398万 | 4.78 | 5.95% |
| 2020-06-05 | 124.98 | 130.60 | 76.52 | 80.40 | 64742手 | 64637万 | -43.98 | -35.36% |
| 2020-05-29 | 120.01 | 125.65 | 118.28 | 124.38 | 30805手 | 37535万 | 3.78 | 3.13% |
| 2020-05-22 | 127.67 | 131.70 | 120.26 | 120.60 | 39738手 | 50524万 | -6.28 | -4.95% |
| 2020-05-15 | 131.00 | 131.84 | 125.20 | 126.88 | 27171手 | 34645万 | -2.82 | -2.17% |
| 2020-05-08 | 126.98 | 132.00 | 126.67 | 129.70 | 23449手 | 30257万 | 1.80 | 1.41% |
| 2020-04-30 | 128.66 | 129.69 | 115.40 | 127.90 | 30539手 | 37879万 | 0.00 | 0.00% |
| 2020-04-24 | 123.65 | 128.55 | 122.01 | 127.90 | 24251手 | 30565万 | 4.87 | 3.96% |
| 2020-04-17 | 122.18 | 124.59 | 120.64 | 123.03 | 24643手 | 30222万 | -0.83 | -0.67% |
| 2020-04-10 | 117.00 | 129.29 | 115.76 | 123.86 | 31534手 | 38361万 | 9.36 | 8.18% |
| 2020-04-03 | 118.99 | 118.99 | 110.59 | 114.50 | 25510手 | 29204万 | -5.77 | -4.80% |
| 2020-03-27 | 122.50 | 123.90 | 117.08 | 120.27 | 25794手 | 31202万 | -5.03 | -4.01% |
| 2020-03-20 | 132.88 | 132.88 | 121.02 | 125.30 | 35283手 | 44363万 | -5.88 | -4.48% |
| 2020-03-13 | 136.30 | 145.10 | 126.88 | 131.18 | 47117手 | 63633万 | -6.82 | -4.94% |
| 2020-03-06 | 130.00 | 139.50 | 126.98 | 138.00 | 51966手 | 70254万 | 11.20 | 8.83% |
| 2020-02-28 | 145.58 | 148.87 | 125.86 | 126.80 | 82948手 | 114793万 | -21.23 | -14.34% |
| 2020-02-21 | 146.70 | 154.38 | 143.38 | 148.03 | 79692手 | 118564万 | 0.08 | 0.05% |
| 2020-02-14 | 134.30 | 158.80 | 133.22 | 147.95 | 81994手 | 120206万 | 12.40 | 9.15% |
| 2020-02-07 | 130.51 | 137.60 | 117.46 | 135.55 | 66094手 | 84658万 | -9.46 | -6.52% |
2319.12 (1.00%)
19664.10 -1.06%
