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 |
2021-02-26 |
131.90 |
137.20 |
130.77 |
130.80 |
343157手 |
458123万 |
-2.55 |
-1.91% |
2021-02-25 |
135.13 |
137.50 |
131.77 |
133.35 |
296340手 |
398764万 |
4.53 |
3.52% |
2021-02-24 |
133.33 |
135.96 |
126.13 |
128.82 |
438074手 |
574791万 |
-1.97 |
-1.51% |
2021-02-23 |
135.63 |
137.50 |
128.90 |
130.79 |
287454手 |
381859万 |
-4.56 |
-3.37% |
2021-02-22 |
140.00 |
141.85 |
134.55 |
135.35 |
372584手 |
512406万 |
-2.13 |
-1.55% |
2021-02-19 |
142.11 |
146.30 |
131.77 |
137.48 |
318423手 |
436968万 |
-6.50 |
-4.51% |
2021-02-18 |
146.50 |
150.18 |
141.87 |
143.98 |
305706手 |
446494万 |
3.56 |
2.54% |
2021-02-10 |
135.50 |
141.09 |
135.32 |
140.42 |
192013手 |
267444万 |
3.03 |
2.21% |
2021-02-09 |
133.29 |
137.39 |
130.50 |
137.39 |
240644手 |
323908万 |
5.50 |
4.17% |
2021-02-08 |
123.77 |
131.89 |
120.78 |
131.89 |
229022手 |
293308万 |
8.14 |
6.58% |
2021-02-05 |
131.30 |
131.89 |
122.66 |
123.75 |
288309手 |
366520万 |
-6.25 |
-4.81% |
2021-02-04 |
123.60 |
130.40 |
123.20 |
130.00 |
238357手 |
306527万 |
6.81 |
5.53% |
2021-02-03 |
122.00 |
126.37 |
119.76 |
123.19 |
222753手 |
276463万 |
2.11 |
1.74% |
2021-02-02 |
121.19 |
121.29 |
115.55 |
121.08 |
230557手 |
275256万 |
0.01 |
0.01% |
2021-02-01 |
113.44 |
121.07 |
113.44 |
121.07 |
275281手 |
326691万 |
9.27 |
8.29% |
2021-01-29 |
114.76 |
115.38 |
110.50 |
111.80 |
164000手 |
185494万 |
0.43 |
0.39% |
2021-01-28 |
113.53 |
115.88 |
110.50 |
111.37 |
161301手 |
181823万 |
-3.94 |
-3.42% |
2021-01-27 |
118.03 |
118.90 |
112.33 |
115.31 |
184565手 |
212588万 |
-1.69 |
-1.44% |
2021-01-26 |
115.29 |
118.20 |
113.69 |
117.00 |
138868手 |
161689万 |
0.49 |
0.42% |
2021-01-25 |
116.90 |
119.30 |
114.41 |
116.51 |
195064手 |
228232万 |
0.02 |
0.02% |
2021-01-22 |
113.41 |
118.28 |
112.55 |
116.49 |
164852手 |
192041万 |
3.05 |
2.69% |
2021-01-21 |
111.20 |
116.70 |
110.49 |
113.44 |
243934手 |
278816万 |
3.49 |
3.17% |
2021-01-20 |
108.50 |
111.22 |
108.10 |
109.95 |
139101手 |
153077万 |
2.46 |
2.29% |
2021-01-19 |
109.91 |
112.21 |
106.00 |
107.49 |
192540手 |
208990万 |
-2.31 |
-2.10% |
2021-01-18 |
108.29 |
111.79 |
106.15 |
109.80 |
193955手 |
212597万 |
2.10 |
1.95% |
2021-01-15 |
110.60 |
110.96 |
105.00 |
107.70 |
219452手 |
235970万 |
-1.95 |
-1.78% |
2021-01-14 |
111.56 |
113.57 |
108.61 |
109.65 |
232267手 |
256956万 |
-4.04 |
-3.55% |
2021-01-13 |
113.85 |
118.18 |
112.00 |
113.69 |
250149手 |
287979万 |
0.68 |
0.60% |
2021-01-12 |
107.53 |
113.80 |
107.18 |
113.01 |
252848手 |
280484万 |
4.34 |
3.99% |
2021-01-11 |
108.97 |
111.17 |
106.32 |
108.67 |
248373手 |
271287万 |
-0.33 |
-0.30% |
2021-01-08 |
107.00 |
109.58 |
106.70 |
109.00 |
285837手 |
308886万 |
2.01 |
1.88% |
2021-01-07 |
103.80 |
108.26 |
102.59 |
106.99 |
553054手 |
589318万 |
8.57 |
8.71% |
2021-01-06 |
97.70 |
100.23 |
95.90 |
98.42 |
207364手 |
203965万 |
0.80 |
0.82% |
2021-01-05 |
93.80 |
98.80 |
93.25 |
97.62 |
246270手 |
237896万 |
3.50 |
3.72% |
2021-01-04 |
90.30 |
95.19 |
90.00 |
94.12 |
207791手 |
193864万 |
3.08 |
3.38% |
2020-12-31 |
89.88 |
91.48 |
88.70 |
91.04 |
213631手 |
193113万 |
-0.18 |
-0.20% |
2020-12-30 |
89.08 |
91.28 |
89.00 |
91.22 |
123825手 |
112206万 |
1.87 |
2.09% |
2020-12-29 |
88.38 |
90.63 |
88.07 |
89.35 |
163197手 |
146148万 |
1.35 |
1.53% |
2020-12-28 |
90.89 |
91.72 |
87.57 |
88.00 |
208185手 |
185797万 |
-3.21 |
-3.52% |
2020-12-25 |
87.70 |
91.74 |
86.70 |
91.21 |
196569手 |
175839万 |
2.61 |
2.95% |
2020-12-24 |
87.48 |
88.82 |
86.06 |
88.60 |
158654手 |
138819万 |
1.64 |
1.89% |
2020-12-23 |
86.08 |
88.30 |
85.50 |
86.96 |
143076手 |
124575万 |
0.98 |
1.14% |
2020-12-22 |
87.85 |
88.37 |
85.81 |
85.98 |
178546手 |
154910万 |
-2.84 |
-3.20% |
2020-12-21 |
86.90 |
88.94 |
85.82 |
88.82 |
157955手 |
138942万 |
1.72 |
1.98% |
2020-12-18 |
85.96 |
88.20 |
85.96 |
87.10 |
158249手 |
138295万 |
1.15 |
1.34% |
2020-12-17 |
86.45 |
87.90 |
85.44 |
85.95 |
168852手 |
145955万 |
-0.40 |
-0.46% |
2020-12-16 |
84.43 |
86.70 |
84.43 |
86.35 |
179928手 |
154529万 |
2.26 |
2.69% |
2020-12-15 |
80.73 |
84.35 |
80.30 |
84.09 |
211773手 |
175475万 |
3.83 |
4.77% |
2020-12-14 |
81.66 |
82.15 |
79.79 |
80.26 |
183228手 |
147396万 |
-1.56 |
-1.91% |
2020-12-11 |
82.15 |
84.07 |
81.00 |
81.82 |
141718手 |
117013万 |
-0.30 |
-0.36% |
2020-12-10 |
81.88 |
83.50 |
81.29 |
82.12 |
115308手 |
94917万 |
-0.48 |
-0.58% |
2020-12-09 |
83.10 |
83.99 |
82.27 |
82.60 |
85375手 |
70903万 |
-0.39 |
-0.47% |
2020-12-08 |
83.25 |
84.88 |
82.71 |
82.99 |
117957手 |
98752万 |
-0.25 |
-0.30% |
2020-12-07 |
84.10 |
84.50 |
82.20 |
83.24 |
130859手 |
108627万 |
-1.12 |
-1.33% |
2020-12-04 |
83.33 |
85.45 |
82.93 |
84.36 |
140836手 |
118982万 |
1.21 |
1.46% |
2020-12-03 |
83.28 |
83.82 |
81.90 |
83.15 |
121717手 |
101096万 |
1.95 |
2.40% |
2020-11-30 |
83.00 |
84.20 |
81.20 |
81.20 |
217216手 |
178869万 |
-2.68 |
-3.19% |
2020-11-27 |
83.00 |
85.49 |
82.20 |
83.88 |
253161手 |
211546万 |
1.78 |
2.17% |
2020-11-26 |
83.70 |
84.20 |
80.08 |
82.10 |
348681手 |
284658万 |
-2.08 |
-2.47% |
2020-11-25 |
88.83 |
88.83 |
84.06 |
84.18 |
204509手 |
175558万 |
-3.07 |
-3.52% |
2020-11-24 |
89.93 |
89.93 |
85.66 |
87.25 |
291737手 |
253710万 |
-2.16 |
-2.42% |
2020-11-23 |
91.18 |
93.33 |
88.79 |
89.41 |
228038手 |
207724万 |
-1.19 |
-1.31% |
2020-11-20 |
89.40 |
91.40 |
89.25 |
90.60 |
96553手 |
87633万 |
1.11 |
1.24% |
2020-11-19 |
89.50 |
90.00 |
86.82 |
89.49 |
140040手 |
124275万 |
-0.90 |
-1.00% |
2020-11-18 |
90.07 |
92.95 |
89.00 |
90.39 |
185967手 |
169111万 |
0.00 |
0.00% |
2020-11-17 |
91.25 |
92.16 |
89.00 |
90.39 |
169590手 |
153552万 |
-1.56 |
-1.70% |
2020-11-16 |
88.98 |
92.71 |
87.12 |
91.95 |
228629手 |
207447万 |
4.05 |
4.61% |
2020-11-13 |
89.02 |
90.00 |
86.22 |
87.90 |
212054手 |
186146万 |
-2.58 |
-2.85% |
2020-11-12 |
89.07 |
90.60 |
88.54 |
90.48 |
128138手 |
115389万 |
1.98 |
2.24% |
2020-11-11 |
90.00 |
90.87 |
88.09 |
88.50 |
151694手 |
135669万 |
-1.74 |
-1.93% |
2020-11-10 |
88.28 |
91.88 |
87.50 |
90.24 |
223334手 |
201417万 |
2.84 |
3.25% |
2020-11-09 |
87.10 |
88.88 |
85.17 |
87.40 |
201444手 |
175628万 |
1.54 |
1.79% |
2020-11-06 |
84.55 |
87.22 |
83.06 |
85.86 |
210337手 |
179606万 |
2.31 |
2.77% |
2020-11-05 |
83.45 |
84.70 |
81.80 |
83.55 |
161085手 |
134013万 |
0.42 |
0.51% |
2020-11-04 |
79.18 |
83.16 |
79.18 |
83.13 |
178668手 |
146381万 |
3.08 |
3.85% |
2020-11-03 |
80.89 |
80.98 |
78.80 |
80.05 |
123570手 |
98695万 |
0.47 |
0.59% |
2020-11-02 |
78.70 |
80.68 |
77.77 |
79.58 |
157377手 |
125643万 |
1.09 |
1.39% |
2020-10-30 |
78.27 |
81.20 |
78.05 |
78.49 |
169772手 |
135134万 |
0.04 |
0.05% |
2020-10-29 |
81.55 |
82.30 |
77.89 |
78.45 |
283634手 |
224529万 |
-3.85 |
-4.68% |
2020-10-28 |
80.00 |
82.95 |
79.40 |
82.30 |
260923手 |
211937万 |
4.71 |
6.07% |
2020-10-27 |
77.06 |
78.65 |
76.80 |
77.59 |
113671手 |
88167万 |
1.09 |
1.43% |
2020-10-26 |
77.97 |
78.69 |
74.90 |
76.50 |
166453手 |
126574万 |
-2.20 |
-2.79% |
2020-10-23 |
77.66 |
80.88 |
76.83 |
78.70 |
196350手 |
155534万 |
0.29 |
0.37% |
2020-10-22 |
79.59 |
79.80 |
77.60 |
78.41 |
82232手 |
64683万 |
-0.71 |
-0.90% |
2020-10-21 |
80.20 |
80.80 |
78.63 |
79.12 |
98341手 |
78167万 |
-0.78 |
-0.98% |
2020-10-20 |
78.95 |
80.08 |
78.78 |
79.90 |
87639手 |
69709万 |
0.60 |
0.76% |
2020-10-19 |
80.48 |
81.80 |
78.62 |
79.30 |
140784手 |
112592万 |
-0.30 |
-0.38% |
2020-10-16 |
79.80 |
80.78 |
78.32 |
79.60 |
126840手 |
101062万 |
0.03 |
0.04% |
2020-10-15 |
80.14 |
81.07 |
79.24 |
79.57 |
135584手 |
108232万 |
-0.58 |
-0.72% |
2020-10-14 |
79.79 |
81.18 |
79.46 |
80.15 |
157264手 |
126362万 |
1.05 |
1.33% |
2020-10-13 |
77.00 |
81.11 |
76.38 |
79.10 |
185673手 |
146487万 |
1.90 |
2.46% |
2020-10-12 |
72.50 |
77.55 |
72.50 |
77.20 |
208908手 |
157918万 |
5.00 |
6.92% |
2020-10-09 |
71.00 |
72.48 |
70.45 |
72.20 |
141666手 |
101498万 |
2.90 |
4.18% |
2020-09-30 |
70.32 |
70.98 |
68.70 |
69.30 |
135117手 |
93931万 |
-1.04 |
-1.48% |
2020-09-29 |
70.85 |
71.59 |
70.32 |
70.34 |
110822手 |
78489万 |
0.02 |
0.03% |
2020-09-28 |
69.40 |
70.92 |
69.01 |
70.32 |
121413手 |
85045万 |
1.29 |
1.87% |
2020-09-25 |
71.71 |
71.71 |
68.70 |
69.03 |
137351手 |
95574万 |
-0.56 |
-0.81% |
2020-09-24 |
71.04 |
71.04 |
69.31 |
69.59 |
130866手 |
91730万 |
-1.51 |
-2.12% |
2020-09-23 |
72.44 |
73.06 |
70.38 |
71.10 |
161367手 |
114823万 |
-0.91 |
-1.26% |
2020-09-22 |
74.50 |
75.23 |
72.00 |
72.01 |
204627手 |
149544万 |
-3.99 |
-5.25% |
2020-09-21 |
75.60 |
76.36 |
74.80 |
76.00 |
129710手 |
98193万 |
1.01 |
1.35% |
2020-09-18 |
74.96 |
76.93 |
74.30 |
74.99 |
206957手 |
156529万 |
-0.91 |
-1.20% |
2020-09-17 |
76.00 |
76.97 |
74.30 |
75.90 |
155451手 |
117380万 |
0.62 |
0.82% |
2020-09-16 |
75.00 |
76.45 |
74.90 |
75.28 |
115646手 |
87405万 |
-0.12 |
-0.16% |
2020-09-15 |
74.30 |
76.05 |
73.00 |
75.40 |
135500手 |
101532万 |
1.32 |
1.78% |
2020-09-14 |
72.88 |
74.85 |
72.36 |
74.08 |
175025手 |
129426万 |
1.93 |
2.67% |
2020-09-11 |
71.30 |
72.80 |
70.25 |
72.15 |
152009手 |
108711万 |
0.35 |
0.49% |
2020-09-10 |
70.64 |
73.25 |
69.50 |
71.80 |
180926手 |
129328万 |
2.10 |
3.01% |
2020-09-09 |
71.20 |
71.39 |
68.02 |
69.70 |
217635手 |
152228万 |
-3.98 |
-5.40% |
2020-09-08 |
72.49 |
73.85 |
69.60 |
73.68 |
223940手 |
160763万 |
0.80 |
1.10% |
2020-09-07 |
77.22 |
78.17 |
71.60 |
72.88 |
263970手 |
197226万 |
-4.62 |
-5.96% |
2020-09-04 |
73.93 |
78.05 |
73.20 |
77.50 |
195954手 |
148059万 |
1.70 |
2.24% |
2020-09-03 |
74.11 |
77.29 |
73.78 |
75.80 |
210623手 |
160131万 |
2.30 |
3.13% |
2020-09-02 |
74.60 |
74.95 |
72.60 |
73.50 |
121114手 |
88968万 |
-0.76 |
-1.02% |
2020-09-01 |
72.62 |
74.33 |
72.30 |
74.26 |
117140手 |
85951万 |
0.97 |
1.32% |
2020-08-31 |
74.97 |
75.30 |
73.08 |
73.29 |
178608手 |
132267万 |
-1.27 |
-1.70% |
2020-08-28 |
70.40 |
75.60 |
69.93 |
74.56 |
261375手 |
190995万 |
4.22 |
6.00% |
N 2020-08-27 |
70.01 |
70.80 |
68.60 |
70.34 |
127656手 |
89187万 |
1.02 |
1.47% |