| 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 | 559.09 | 581.00 | 543.58 | 560.33 | 68183手 | 382632万 | 5.33 | 0.96% |
| 2022-06-17 | 519.00 | 562.19 | 510.81 | 555.00 | 89511手 | 475050万 | 26.50 | 5.01% |
| 2022-06-10 | 529.99 | 548.00 | 514.03 | 528.50 | 92993手 | 493288万 | 1.41 | 0.27% |
| 2022-06-02 | 495.55 | 546.37 | 492.80 | 527.09 | 90900手 | 477055万 | 37.77 | 7.72% |
| 2022-05-27 | 503.97 | 506.00 | 473.88 | 489.32 | 65240手 | 319649万 | -14.67 | -2.91% |
| 2022-05-20 | 473.99 | 506.88 | 466.00 | 503.99 | 86770手 | 420678万 | 34.99 | 7.46% |
| 2022-05-13 | 468.29 | 482.70 | 438.12 | 469.00 | 86386手 | 401928万 | -3.30 | -0.70% |
| 2022-05-06 | 517.25 | 517.25 | 471.40 | 472.30 | 42853手 | 210750万 | -45.20 | -8.73% |
| 2022-04-29 | 476.90 | 518.65 | 463.01 | 517.50 | 106741手 | 529691万 | 25.70 | 5.23% |
| 2022-04-22 | 488.00 | 505.44 | 466.00 | 491.80 | 72348手 | 352695万 | -2.20 | -0.45% |
| 2022-04-15 | 468.39 | 515.00 | 463.01 | 494.00 | 87054手 | 428254万 | 23.70 | 5.04% |
| 2022-04-08 | 489.78 | 495.98 | 468.50 | 470.30 | 35987手 | 173339万 | -20.58 | -4.19% |
| 2022-04-01 | 442.03 | 496.38 | 435.00 | 490.88 | 77350手 | 361368万 | 41.07 | 9.13% |
| 2022-03-25 | 439.50 | 468.50 | 427.00 | 449.81 | 70555手 | 317259万 | 11.91 | 2.72% |
| 2022-03-18 | 442.23 | 450.80 | 391.09 | 437.90 | 109265手 | 464598万 | -11.88 | -2.64% |
| 2022-03-11 | 471.80 | 497.99 | 435.50 | 449.78 | 112366手 | 528259万 | -26.10 | -5.49% |
| 2022-03-04 | 476.00 | 496.00 | 468.01 | 475.88 | 70368手 | 339233万 | -2.12 | -0.44% |
| 2022-02-25 | 445.70 | 487.50 | 428.56 | 478.00 | 97053手 | 447991万 | 31.00 | 6.93% |
| 2022-02-18 | 413.00 | 456.10 | 405.00 | 447.00 | 93813手 | 408911万 | 26.02 | 6.18% |
| 2022-02-11 | 451.67 | 472.00 | 416.80 | 420.98 | 77616手 | 345365万 | -21.52 | -4.86% |
| 2022-01-28 | 459.06 | 479.88 | 442.20 | 442.50 | 68247手 | 317929万 | -16.50 | -3.60% |
| 2022-01-21 | 472.02 | 483.80 | 441.16 | 459.00 | 69546手 | 324647万 | -14.42 | -3.05% |
| 2022-01-14 | 464.99 | 494.95 | 460.22 | 473.42 | 78379手 | 374901万 | 8.12 | 1.75% |
| 2022-01-07 | 536.00 | 538.92 | 462.00 | 465.30 | 100948手 | 500682万 | -70.81 | -13.21% |
| 2021-12-31 | 551.30 | 556.68 | 533.05 | 536.11 | 65924手 | 357065万 | -12.77 | -2.33% |
| 2021-12-24 | 564.51 | 578.00 | 540.00 | 548.88 | 69304手 | 385370万 | -20.95 | -3.68% |
| 2021-12-17 | 609.99 | 619.00 | 567.95 | 569.83 | 102586手 | 613345万 | -37.67 | -6.20% |
| 2021-12-10 | 556.00 | 612.00 | 544.11 | 607.50 | 145691手 | 853419万 | 51.62 | 9.29% |
| 2021-12-03 | 558.89 | 573.67 | 531.19 | 555.88 | 85391手 | 470009万 | -9.62 | -1.70% |
| 2021-11-26 | 567.00 | 583.80 | 561.29 | 565.50 | 71690手 | 410841万 | -0.41 | -0.07% |
| 2021-11-19 | 566.00 | 590.88 | 550.00 | 565.91 | 92675手 | 529380万 | 0.81 | 0.14% |
| 2021-11-12 | 569.90 | 581.00 | 560.00 | 565.10 | 55889手 | 318118万 | 1.10 | 0.20% |
| 2021-11-05 | 622.00 | 622.00 | 555.65 | 564.00 | 105881手 | 617744万 | -61.70 | -9.86% |
| 2021-10-29 | 619.00 | 637.00 | 601.01 | 625.70 | 86932手 | 540035万 | 4.70 | 0.76% |
| 2021-10-22 | 654.00 | 656.00 | 610.00 | 621.00 | 109039手 | 685548万 | -38.20 | -5.79% |
| 2021-10-15 | 579.95 | 668.19 | 570.06 | 659.20 | 168721手 | 1054640万 | 60.20 | 10.05% |
| 2021-10-08 | 605.00 | 610.00 | 590.00 | 599.00 | 20159手 | 120987万 | 6.19 | 1.04% |
| 2021-09-30 | 570.00 | 610.65 | 550.30 | 592.81 | 121858手 | 708379万 | 6.58 | 1.12% |
| 2021-09-24 | 544.93 | 605.00 | 541.10 | 586.23 | 89753手 | 515291万 | 28.58 | 5.12% |
| 2021-09-17 | 538.15 | 571.30 | 513.52 | 557.65 | 107683手 | 581645万 | 14.65 | 2.70% |
| 2021-09-10 | 513.67 | 585.87 | 508.00 | 543.00 | 110056手 | 608818万 | 27.50 | 5.33% |
| 2021-09-03 | 569.99 | 595.00 | 509.37 | 515.50 | 150274手 | 834026万 | -81.00 | -13.58% |
| 2021-08-27 | 550.01 | 612.49 | 532.03 | 596.50 | 137326手 | 795434万 | 56.51 | 10.46% |
| 2021-08-20 | 618.00 | 642.51 | 528.00 | 539.99 | 155541手 | 914873万 | -76.91 | -12.47% |
| 2021-08-13 | 601.00 | 683.50 | 595.69 | 616.90 | 136772手 | 867623万 | -9.10 | -1.45% |
| 2021-08-06 | 629.00 | 666.00 | 580.33 | 626.00 | 142671手 | 906538万 | -22.81 | -3.52% |
| 2021-07-30 | 714.99 | 714.99 | 590.00 | 648.81 | 216765手 | 1399495万 | -79.19 | -10.88% |
| 2021-07-23 | 774.73 | 813.00 | 702.00 | 728.00 | 117953手 | 904810万 | -45.19 | -5.84% |
| 2021-07-16 | 750.00 | 805.00 | 730.01 | 773.19 | 128264手 | 996726万 | 35.99 | 4.88% |
| 2021-07-09 | 788.00 | 838.68 | 717.60 | 737.20 | 177331手 | 1364560万 | -51.80 | -6.57% |
| 2021-07-02 | 781.01 | 844.44 | 755.51 | 789.00 | 149870手 | 1188573万 | 36.48 | 4.85% |
| 2021-06-25 | 658.17 | 766.88 | 649.08 | 752.52 | 154874手 | 1092277万 | 93.52 | 14.19% |
| 2021-06-18 | 649.44 | 665.00 | 610.01 | 659.00 | 105992手 | 675725万 | 5.00 | 0.77% |
| 2021-06-11 | 635.00 | 663.00 | 600.27 | 654.00 | 175533手 | 1117282万 | 6.39 | 0.99% |
| 2021-06-04 | 651.00 | 688.96 | 610.01 | 647.61 | 174257手 | 1130085万 | -8.39 | -1.28% |
| 2021-05-28 | 606.98 | 686.00 | 606.01 | 656.00 | 163335手 | 1067316万 | 50.00 | 8.25% |
| 2021-05-21 | 570.00 | 648.00 | 567.00 | 606.00 | 186063手 | 1154324万 | 30.00 | 5.21% |
| 2021-05-14 | 520.01 | 600.00 | 503.30 | 576.00 | 222808手 | 1226026万 | 53.98 | 10.34% |
| 2021-05-07 | 620.00 | 622.00 | 521.88 | 522.02 | 118777手 | 670177万 | -96.18 | -15.56% |
| 2021-04-30 | 581.01 | 637.91 | 549.90 | 618.20 | 231050手 | 1373191万 | 40.43 | 7.00% |
| 2021-04-23 | 498.00 | 619.99 | 486.14 | 577.77 | 268681手 | 1532119万 | 71.11 | 14.04% |
| 2021-04-16 | 512.00 | 543.10 | 490.15 | 506.66 | 213903手 | 1092782万 | -6.73 | -1.31% |
| 2021-04-09 | 475.01 | 535.48 | 462.00 | 513.39 | 222107手 | 1100770万 | 45.39 | 9.70% |
| 2021-04-02 | 376.01 | 476.00 | 374.13 | 468.00 | 243056手 | 1019767万 | 82.41 | 21.37% |
| 2021-03-26 | 440.00 | 458.88 | 359.00 | 385.59 | 214539手 | 850258万 | -56.24 | -12.73% |
| 2021-03-19 | 784.84 | 784.84 | 396.99 | 441.83 | 222660手 | 1074700万 | -353.17 | -44.42% |
| 2021-03-12 | 789.00 | 827.00 | 676.13 | 795.00 | 179869手 | 1344782万 | 6.00 | 0.76% |
| 2021-03-05 | 845.00 | 897.25 | 751.00 | 789.00 | 136557手 | 1128930万 | -47.84 | -5.72% |
| 2021-02-26 | 1111.12 | 1164.44 | 822.00 | 836.84 | 158174手 | 1511674万 | -299.04 | -26.33% |
| 2021-02-19 | 1242.02 | 1331.02 | 1051.12 | 1135.88 | 54384手 | 640222万 | -79.12 | -6.51% |
| 2021-02-10 | 908.81 | 1238.00 | 900.00 | 1215.00 | 68401手 | 724445万 | 311.00 | 34.40% |
| 2021-02-05 | 798.60 | 939.77 | 778.40 | 904.00 | 57582手 | 507860万 | 111.50 | 14.07% |
| 2021-01-29 | 822.00 | 838.88 | 754.15 | 792.50 | 48081手 | 382032万 | -27.50 | -3.35% |
| 2021-01-22 | 707.00 | 833.80 | 692.05 | 820.00 | 52553手 | 395755万 | 101.01 | 14.05% |
| 2021-01-15 | 726.89 | 781.66 | 700.99 | 718.99 | 50831手 | 374151万 | -7.90 | -1.09% |
| 2021-01-08 | 660.89 | 746.26 | 653.01 | 726.89 | 60782手 | 433434万 | 71.87 | 10.97% |
| 2020-12-31 | 600.00 | 674.20 | 585.10 | 655.02 | 45514手 | 287287万 | 46.00 | 7.55% |
| 2020-12-25 | 632.54 | 666.00 | 598.00 | 609.02 | 60367手 | 379330万 | -19.99 | -3.18% |
| 2020-12-18 | 602.68 | 652.91 | 593.00 | 629.01 | 59620手 | 367379万 | 29.01 | 4.83% |
| 2020-12-11 | 568.00 | 617.79 | 556.20 | 600.00 | 61389手 | 361525万 | 27.95 | 4.89% |
| 2020-12-04 | 511.01 | 586.00 | 488.00 | 572.05 | 42741手 | 229856万 | 56.05 | 10.86% |
| 2020-11-27 | 576.00 | 592.00 | 509.97 | 516.00 | 67897手 | 367733万 | -64.03 | -11.04% |
| 2020-11-20 | 581.51 | 664.00 | 539.00 | 580.03 | 103051手 | 611937万 | 13.13 | 2.32% |
| 2020-11-13 | 531.11 | 582.00 | 521.01 | 566.90 | 69189手 | 378712万 | 31.90 | 5.96% |
| 2020-11-06 | 483.05 | 577.49 | 471.12 | 535.00 | 73354手 | 389547万 | 53.01 | 11.00% |
| 2020-10-30 | 410.11 | 506.00 | 410.00 | 481.99 | 78389手 | 369951万 | 66.99 | 16.14% |
| 2020-10-23 | 432.00 | 454.99 | 408.06 | 415.00 | 67032手 | 290622万 | -13.50 | -3.15% |
| 2020-10-16 | 356.98 | 465.00 | 355.00 | 428.50 | 129177手 | 525323万 | 70.50 | 19.69% |
| 2020-10-09 | 331.00 | 361.88 | 331.00 | 358.00 | 39245手 | 136021万 | 27.76 | 8.41% |
| 2020-09-30 | 320.00 | 366.20 | 311.00 | 330.24 | 273566手 | 929391万 | 221.83 | 187.56% |
2319.12 (1.00%)
19664.10 -1.06%
