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% |