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 |
46.20 |
47.98 |
43.90 |
44.52 |
303001手 |
138113万 |
-3.28 |
-6.86% |
2021-02-25 |
47.53 |
49.85 |
46.20 |
47.80 |
394789手 |
189835万 |
0.28 |
0.59% |
2021-02-24 |
45.67 |
47.52 |
44.64 |
47.52 |
432994手 |
198728万 |
1.32 |
2.86% |
2021-02-23 |
41.51 |
46.20 |
41.21 |
46.20 |
475932手 |
212113万 |
4.20 |
10.00% |
2021-02-22 |
43.30 |
44.26 |
41.97 |
42.00 |
237101手 |
102058万 |
-1.36 |
-3.14% |
2021-02-19 |
43.50 |
44.95 |
42.35 |
43.36 |
237804手 |
103527万 |
-0.35 |
-0.80% |
2021-02-18 |
43.38 |
45.00 |
42.06 |
43.71 |
253695手 |
110575万 |
0.92 |
2.15% |
2021-02-10 |
42.90 |
43.30 |
41.38 |
42.79 |
261840手 |
111105万 |
0.20 |
0.47% |
2021-02-09 |
39.10 |
42.59 |
38.40 |
42.59 |
277086手 |
114153万 |
3.87 |
9.99% |
2021-02-08 |
39.09 |
39.52 |
37.98 |
38.72 |
148566手 |
57752万 |
-0.53 |
-1.35% |
2021-02-05 |
42.02 |
42.27 |
38.90 |
39.25 |
215460手 |
86461万 |
-1.90 |
-4.62% |
2021-02-04 |
41.39 |
43.12 |
40.79 |
41.15 |
179036手 |
74654万 |
-0.25 |
-0.60% |
2021-02-03 |
43.17 |
43.26 |
41.20 |
41.40 |
210133手 |
88993万 |
-1.76 |
-4.08% |
2021-02-02 |
41.42 |
43.88 |
40.60 |
43.16 |
278885手 |
118155万 |
1.99 |
4.83% |
2021-02-01 |
41.58 |
42.09 |
40.88 |
41.17 |
175948手 |
73053万 |
-0.24 |
-0.58% |
2021-01-29 |
44.50 |
44.50 |
40.01 |
41.41 |
406515手 |
169297万 |
-2.69 |
-6.10% |
2021-01-28 |
43.78 |
45.32 |
43.51 |
44.10 |
215160手 |
95617万 |
-0.70 |
-1.56% |
2021-01-27 |
44.50 |
45.80 |
43.29 |
44.80 |
461645手 |
205238万 |
-2.68 |
-5.64% |
2021-01-26 |
51.50 |
51.50 |
47.48 |
47.48 |
312771手 |
151874万 |
-5.27 |
-9.99% |
2021-01-25 |
55.00 |
57.80 |
52.56 |
52.75 |
514487手 |
283098万 |
-0.95 |
-1.77% |
2021-01-22 |
51.69 |
54.00 |
50.12 |
53.70 |
322862手 |
167048万 |
2.00 |
3.87% |
2021-01-21 |
51.01 |
52.54 |
50.51 |
51.70 |
246639手 |
127228万 |
-0.25 |
-0.48% |
2021-01-20 |
51.55 |
52.90 |
50.40 |
51.95 |
277027手 |
143052万 |
0.25 |
0.48% |
2021-01-19 |
51.49 |
53.90 |
50.40 |
51.70 |
263027手 |
136446万 |
-1.16 |
-2.19% |
2021-01-18 |
51.45 |
53.72 |
51.20 |
52.86 |
288481手 |
151327万 |
1.73 |
3.38% |
2021-01-15 |
50.22 |
51.60 |
48.80 |
51.13 |
307774手 |
154741万 |
-0.02 |
-0.04% |
2021-01-14 |
53.48 |
54.43 |
50.30 |
51.15 |
422026手 |
219043万 |
-3.04 |
-5.61% |
2021-01-13 |
54.75 |
58.86 |
53.26 |
54.19 |
447074手 |
248099万 |
-1.31 |
-2.36% |
2021-01-12 |
54.51 |
56.47 |
54.16 |
55.50 |
360671手 |
199449万 |
1.50 |
2.78% |
2021-01-11 |
57.50 |
57.61 |
52.58 |
54.00 |
441984手 |
243594万 |
-2.25 |
-4.00% |
2021-01-08 |
60.01 |
60.60 |
55.17 |
56.25 |
506444手 |
289033万 |
-5.05 |
-8.24% |
2021-01-07 |
59.98 |
63.18 |
59.22 |
61.30 |
479224手 |
293084万 |
0.10 |
0.16% |
2021-01-06 |
58.20 |
63.00 |
58.03 |
61.20 |
456100手 |
277123万 |
2.00 |
3.38% |
2021-01-05 |
58.00 |
61.90 |
57.10 |
59.20 |
514773手 |
304678万 |
-0.45 |
-0.75% |
2021-01-04 |
59.63 |
62.38 |
57.94 |
59.65 |
640564手 |
382570万 |
2.78 |
4.89% |
2020-12-31 |
51.50 |
56.87 |
50.62 |
56.87 |
517505手 |
278643万 |
5.17 |
10.00% |
2020-12-30 |
47.70 |
52.80 |
47.69 |
51.70 |
588727手 |
299201万 |
3.70 |
7.71% |
2020-12-29 |
50.27 |
54.59 |
47.69 |
48.00 |
573234手 |
289568万 |
-3.35 |
-6.52% |
2020-12-28 |
49.50 |
51.75 |
48.20 |
51.35 |
428690手 |
213900万 |
2.57 |
5.27% |
2020-12-25 |
47.50 |
49.26 |
46.30 |
48.78 |
425339手 |
203805万 |
1.48 |
3.13% |
2020-12-24 |
47.00 |
49.74 |
46.11 |
47.30 |
715061手 |
344949万 |
2.08 |
4.60% |
2020-12-23 |
41.20 |
45.22 |
40.12 |
45.22 |
485372手 |
205814万 |
4.11 |
10.00% |
2020-12-22 |
39.58 |
42.46 |
38.85 |
41.11 |
461891手 |
188850万 |
1.11 |
2.77% |
2020-12-21 |
38.81 |
40.56 |
38.70 |
40.00 |
314267手 |
125244万 |
1.00 |
2.56% |
2020-12-18 |
40.59 |
41.06 |
38.63 |
39.00 |
374643手 |
149214万 |
-1.00 |
-2.50% |
2020-12-17 |
38.00 |
40.00 |
37.52 |
40.00 |
434009手 |
169241万 |
1.69 |
4.41% |
2020-12-16 |
36.90 |
39.77 |
36.38 |
38.31 |
279726手 |
106415万 |
1.14 |
3.07% |
2020-12-15 |
37.14 |
38.47 |
36.53 |
37.17 |
210751手 |
78975万 |
-0.15 |
-0.40% |
2020-12-14 |
36.20 |
38.00 |
35.52 |
37.32 |
236396手 |
87794万 |
1.12 |
3.09% |
2020-12-11 |
36.60 |
36.80 |
35.37 |
36.20 |
209350手 |
75459万 |
-0.65 |
-1.76% |
2020-12-10 |
36.90 |
37.86 |
36.44 |
36.85 |
210223手 |
77882万 |
-0.15 |
-0.41% |
2020-12-09 |
38.37 |
38.85 |
36.44 |
37.00 |
260409手 |
98565万 |
-1.90 |
-4.88% |
2020-12-08 |
38.37 |
39.91 |
37.81 |
38.90 |
309292手 |
120325万 |
0.55 |
1.43% |
2020-12-07 |
38.23 |
39.02 |
37.50 |
38.35 |
347753手 |
132964万 |
-0.02 |
-0.05% |
2020-12-04 |
34.88 |
38.37 |
34.39 |
38.37 |
366756手 |
135197万 |
3.49 |
10.01% |
2020-12-03 |
35.91 |
36.20 |
34.83 |
34.88 |
253262手 |
89619万 |
-1.39 |
-3.83% |
2020-11-30 |
35.90 |
36.93 |
35.55 |
36.27 |
256777手 |
92979万 |
0.14 |
0.39% |
2020-11-27 |
35.27 |
37.66 |
34.33 |
36.13 |
415119手 |
149977万 |
0.86 |
2.44% |
2020-11-26 |
33.80 |
35.88 |
33.60 |
35.27 |
330395手 |
114652万 |
1.47 |
4.35% |
2020-11-25 |
35.10 |
35.73 |
33.36 |
33.80 |
313508手 |
106806万 |
-1.94 |
-5.43% |
2020-11-24 |
35.80 |
37.23 |
35.25 |
35.74 |
346638手 |
125450万 |
-0.43 |
-1.19% |
2020-11-23 |
35.70 |
36.76 |
35.10 |
36.17 |
364843手 |
130697万 |
0.15 |
0.42% |
2020-11-20 |
34.99 |
36.51 |
34.10 |
36.02 |
583821手 |
207932万 |
1.90 |
5.57% |
2020-11-19 |
31.15 |
34.12 |
30.50 |
34.12 |
451275手 |
149521万 |
3.10 |
9.99% |
2020-11-18 |
30.88 |
31.32 |
30.30 |
31.02 |
111792手 |
34545万 |
0.14 |
0.45% |
2020-11-17 |
31.89 |
31.99 |
29.95 |
30.88 |
180068手 |
55329万 |
-1.01 |
-3.17% |
2020-11-16 |
31.90 |
32.78 |
31.40 |
31.89 |
158369手 |
50748万 |
0.12 |
0.38% |
2020-11-13 |
30.99 |
32.59 |
30.24 |
31.77 |
237471手 |
74883万 |
0.94 |
3.05% |
2020-11-12 |
31.28 |
31.49 |
30.53 |
30.83 |
159200手 |
49214万 |
-0.42 |
-1.34% |
2020-11-11 |
32.40 |
33.14 |
31.13 |
31.25 |
160419手 |
51225万 |
-1.35 |
-4.14% |
2020-11-10 |
34.00 |
34.14 |
32.45 |
32.60 |
170206手 |
56226万 |
-1.37 |
-4.03% |
2020-11-09 |
33.18 |
34.11 |
32.39 |
33.97 |
201505手 |
67325万 |
0.50 |
1.49% |
2020-11-06 |
34.20 |
34.45 |
33.33 |
33.47 |
124941手 |
42121万 |
-0.93 |
-2.70% |
2020-11-05 |
34.50 |
35.28 |
33.73 |
34.40 |
189330手 |
65071万 |
-0.93 |
-2.63% |
2020-11-04 |
35.03 |
35.70 |
33.85 |
35.33 |
217343手 |
75946万 |
0.54 |
1.55% |
2020-11-03 |
33.40 |
35.04 |
32.77 |
34.79 |
180123手 |
61691万 |
1.38 |
4.13% |
2020-11-02 |
33.40 |
34.02 |
32.01 |
33.41 |
197341手 |
65131万 |
-0.25 |
-0.74% |
2020-10-30 |
35.00 |
36.14 |
33.40 |
33.66 |
201665手 |
70592万 |
-0.94 |
-2.72% |
2020-10-29 |
34.21 |
34.78 |
33.88 |
34.60 |
155823手 |
53482万 |
-0.80 |
-2.26% |
2020-10-28 |
36.25 |
36.25 |
34.60 |
35.40 |
229761手 |
80796万 |
-1.23 |
-3.36% |
2020-10-27 |
34.00 |
37.20 |
34.00 |
36.63 |
310990手 |
109640万 |
2.33 |
6.79% |
2020-10-26 |
34.00 |
34.49 |
33.36 |
34.30 |
141179手 |
47979万 |
-0.18 |
-0.52% |
2020-10-23 |
35.40 |
36.12 |
34.32 |
34.48 |
183529手 |
64403万 |
-1.14 |
-3.20% |
2020-10-22 |
36.30 |
36.30 |
34.42 |
35.62 |
241703手 |
85049万 |
-1.08 |
-2.94% |
2020-10-21 |
39.34 |
39.34 |
36.06 |
36.70 |
284888手 |
105690万 |
-2.65 |
-6.73% |
2020-10-20 |
38.62 |
39.48 |
37.60 |
39.35 |
181758手 |
70054万 |
0.76 |
1.97% |
2020-10-19 |
39.07 |
39.28 |
37.50 |
38.59 |
172940手 |
66747万 |
0.03 |
0.08% |
2020-10-16 |
40.88 |
41.19 |
38.25 |
38.56 |
272529手 |
107398万 |
-2.42 |
-5.91% |
2020-10-15 |
40.50 |
41.48 |
39.85 |
40.98 |
173660手 |
70622万 |
-0.21 |
-0.51% |
2020-10-14 |
41.50 |
43.54 |
40.00 |
41.19 |
272078手 |
112094万 |
-0.03 |
-0.07% |
2020-10-13 |
41.15 |
42.10 |
40.01 |
41.22 |
284001手 |
116964万 |
0.07 |
0.17% |
2020-10-12 |
38.80 |
41.15 |
37.70 |
41.15 |
348196手 |
138893万 |
3.74 |
10.00% |
2020-10-09 |
38.90 |
39.18 |
36.43 |
37.41 |
321140手 |
120852万 |
-0.10 |
-0.27% |
2020-09-30 |
36.33 |
38.53 |
35.36 |
37.51 |
376915手 |
140093万 |
1.58 |
4.40% |
2020-09-29 |
32.99 |
35.93 |
32.93 |
35.93 |
330530手 |
116150万 |
3.27 |
10.01% |
2020-09-28 |
33.60 |
33.87 |
32.65 |
32.66 |
118950手 |
39435万 |
-1.14 |
-3.37% |
2020-09-25 |
33.69 |
35.00 |
33.20 |
33.80 |
181154手 |
61618万 |
0.50 |
1.50% |
2020-09-24 |
35.86 |
35.86 |
33.30 |
33.30 |
218669手 |
74512万 |
-2.66 |
-7.40% |
2020-09-23 |
35.88 |
36.44 |
35.22 |
35.96 |
172284手 |
61739万 |
-0.73 |
-1.99% |
2020-09-22 |
35.60 |
37.80 |
35.03 |
36.69 |
364639手 |
132554万 |
0.28 |
0.77% |
2020-09-21 |
33.50 |
36.41 |
33.50 |
36.41 |
175871手 |
63039万 |
3.31 |
10.00% |
2020-09-18 |
31.79 |
34.95 |
31.71 |
33.10 |
292376手 |
97959万 |
1.33 |
4.19% |
2020-09-17 |
30.99 |
32.40 |
30.15 |
31.77 |
224026手 |
70128万 |
1.07 |
3.48% |
2020-09-16 |
31.33 |
31.61 |
30.30 |
30.70 |
148276手 |
45690万 |
-0.96 |
-3.03% |
2020-09-15 |
31.30 |
32.50 |
30.86 |
31.66 |
167480手 |
53044万 |
0.70 |
2.26% |
2020-09-14 |
32.25 |
32.29 |
30.47 |
30.96 |
199268手 |
62073万 |
-0.74 |
-2.33% |
2020-09-11 |
31.79 |
31.98 |
30.70 |
31.70 |
195058手 |
61345万 |
0.22 |
0.70% |
2020-09-10 |
34.02 |
34.51 |
31.44 |
31.48 |
274282手 |
89299万 |
-2.52 |
-7.41% |
2020-09-09 |
34.30 |
35.78 |
33.50 |
34.00 |
216163手 |
74642万 |
-0.61 |
-1.76% |
2020-09-08 |
36.07 |
36.34 |
33.60 |
34.61 |
215262手 |
74776万 |
-1.48 |
-4.10% |
2020-09-07 |
37.33 |
37.87 |
34.91 |
36.09 |
234762手 |
85226万 |
-1.86 |
-4.90% |
2020-09-04 |
38.01 |
38.60 |
36.78 |
37.95 |
162839手 |
61679万 |
-1.11 |
-2.84% |
2020-09-03 |
37.90 |
39.38 |
37.45 |
39.06 |
262059手 |
100545万 |
1.07 |
2.82% |
2020-09-02 |
38.03 |
38.79 |
36.60 |
37.99 |
243029手 |
91462万 |
-0.10 |
-0.26% |
2020-09-01 |
37.00 |
40.26 |
36.70 |
38.09 |
412269手 |
158066万 |
1.12 |
3.03% |