| 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% |
2319.12 (1.00%)
19664.10 -1.06%
