| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-15 | 41.00 | 42.72 | 41.00 | 42.39 | 162786手 | 68678万 | 0.39 | 0.93% |
| 2021-01-14 | 42.39 | 42.50 | 41.52 | 42.00 | 201752手 | 84727万 | -0.96 | -2.23% |
| 2021-01-13 | 45.24 | 45.24 | 41.41 | 42.96 | 341400手 | 146886万 | -2.34 | -5.17% |
| 2021-01-12 | 45.01 | 45.85 | 45.01 | 45.30 | 174537手 | 79027万 | 0.30 | 0.67% |
| 2021-01-11 | 47.59 | 47.59 | 44.85 | 45.00 | 266466手 | 122878万 | -2.25 | -4.76% |
| 2021-01-08 | 46.95 | 48.14 | 46.60 | 47.25 | 185267手 | 87856万 | 0.06 | 0.13% |
| 2021-01-07 | 48.56 | 48.56 | 47.11 | 47.19 | 236365手 | 112640万 | -1.39 | -2.86% |
| 2021-01-06 | 48.50 | 49.20 | 47.50 | 48.58 | 298729手 | 144224万 | 0.07 | 0.14% |
| 2021-01-05 | 47.89 | 49.80 | 46.38 | 48.51 | 425615手 | 203529万 | 0.51 | 1.06% |
| 2021-01-04 | 49.37 | 49.54 | 47.17 | 48.00 | 426359手 | 204329万 | -1.31 | -2.66% |
| 2020-12-31 | 47.29 | 51.56 | 47.00 | 49.31 | 655663手 | 325860万 | 2.18 | 4.63% |
| 2020-12-30 | 46.51 | 48.90 | 45.57 | 47.13 | 283701手 | 133948万 | 0.63 | 1.35% |
| 2020-12-29 | 47.75 | 47.75 | 46.00 | 46.50 | 247631手 | 115383万 | -1.81 | -3.75% |
| 2020-12-28 | 48.90 | 49.65 | 48.05 | 48.31 | 264195手 | 128806万 | -0.39 | -0.80% |
| 2020-12-25 | 48.50 | 49.51 | 47.70 | 48.70 | 348748手 | 169446万 | -1.50 | -2.99% |
| 2020-12-24 | 46.70 | 51.53 | 45.70 | 50.20 | 668525手 | 330878万 | 3.24 | 6.90% |
| 2020-12-23 | 45.53 | 47.19 | 44.30 | 46.96 | 383636手 | 176672万 | 1.36 | 2.98% |
| 2020-12-22 | 46.58 | 47.90 | 45.50 | 45.60 | 384899手 | 179685万 | -1.03 | -2.21% |
| 2020-12-21 | 47.40 | 47.40 | 45.74 | 46.63 | 324402手 | 151040万 | -0.92 | -1.94% |
| 2020-12-18 | 46.56 | 47.68 | 45.70 | 47.55 | 342878手 | 160237万 | 0.90 | 1.93% |
| 2020-12-17 | 46.83 | 47.46 | 45.91 | 46.65 | 396738手 | 185636万 | 0.07 | 0.15% |
| 2020-12-16 | 48.52 | 49.20 | 46.03 | 46.58 | 582780手 | 275625万 | -3.13 | -6.30% |
| 2020-12-15 | 49.71 | 52.33 | 49.71 | 49.71 | 789304手 | 397200万 | -5.52 | -9.99% |
| 2020-12-14 | 55.23 | 55.23 | 55.23 | 55.23 | 88526手 | 48892万 | -6.14 | -10.01% |
| 2020-12-11 | 57.50 | 62.95 | 57.11 | 61.37 | 629301手 | 380528万 | 2.67 | 4.55% |
| 2020-12-10 | 54.99 | 60.00 | 53.29 | 58.70 | 736958手 | 418329万 | 4.00 | 7.31% |
| 2020-12-09 | 50.57 | 54.70 | 49.80 | 54.70 | 513607手 | 269255万 | 4.97 | 9.99% |
| 2020-12-08 | 50.00 | 51.27 | 49.63 | 49.73 | 240819手 | 120601万 | -0.92 | -1.82% |
| 2020-12-07 | 49.98 | 52.50 | 49.05 | 50.65 | 403708手 | 206157万 | 0.55 | 1.10% |
| 2020-12-04 | 46.90 | 51.38 | 46.66 | 50.10 | 444598手 | 216761万 | 3.01 | 6.39% |
| 2020-12-03 | 46.71 | 47.99 | 46.15 | 47.09 | 308535手 | 145806万 | 2.39 | 5.35% |
| 2020-11-30 | 45.44 | 45.55 | 44.46 | 44.70 | 176428手 | 79165万 | -0.49 | -1.08% |
| 2020-11-27 | 45.92 | 45.97 | 44.47 | 45.19 | 255126手 | 115074万 | -0.79 | -1.72% |
| 2020-11-26 | 47.00 | 48.50 | 45.98 | 45.98 | 532635手 | 251535万 | -0.45 | -0.97% |
| 2020-11-25 | 42.21 | 46.43 | 41.70 | 46.43 | 541172手 | 246282万 | 4.22 | 10.00% |
| 2020-11-24 | 42.51 | 42.51 | 42.01 | 42.21 | 75991手 | 32067万 | -0.71 | -1.65% |
| 2020-11-23 | 43.08 | 43.38 | 42.77 | 42.92 | 107981手 | 46449万 | 0.12 | 0.28% |
| 2020-11-20 | 42.31 | 42.90 | 42.15 | 42.80 | 86835手 | 36980万 | 0.60 | 1.42% |
| 2020-11-19 | 42.23 | 42.39 | 41.58 | 42.20 | 64277手 | 27049万 | -0.03 | -0.07% |
| 2020-11-18 | 42.33 | 42.66 | 42.01 | 42.23 | 63660手 | 26906万 | -0.04 | -0.10% |
| 2020-11-17 | 43.10 | 43.10 | 42.17 | 42.27 | 100837手 | 42725万 | -1.29 | -2.96% |
| 2020-11-16 | 44.01 | 44.15 | 43.31 | 43.56 | 85195手 | 37181万 | 0.04 | 0.09% |
| 2020-11-13 | 43.42 | 43.53 | 42.50 | 43.52 | 87516手 | 37627万 | 0.00 | 0.00% |
| 2020-11-12 | 44.06 | 44.39 | 43.39 | 43.52 | 123962手 | 54348万 | 0.25 | 0.58% |
| 2020-11-11 | 43.00 | 44.36 | 42.12 | 43.27 | 157737手 | 67722万 | -0.57 | -1.30% |
| 2020-11-10 | 44.60 | 45.89 | 43.68 | 43.84 | 217547手 | 96947万 | 0.48 | 1.11% |
| 2020-11-09 | 42.84 | 43.86 | 42.61 | 43.36 | 172744手 | 74878万 | 1.38 | 3.29% |
| 2020-11-06 | 43.07 | 43.10 | 41.50 | 41.98 | 116037手 | 48621万 | -0.81 | -1.89% |
| 2020-11-05 | 42.68 | 43.30 | 42.60 | 42.79 | 87016手 | 37295万 | 0.42 | 0.99% |
| 2020-11-04 | 42.26 | 42.66 | 41.88 | 42.37 | 69920手 | 29559万 | 0.11 | 0.26% |
| 2020-11-03 | 41.70 | 42.56 | 41.25 | 42.26 | 75547手 | 31840万 | 0.56 | 1.34% |
| 2020-11-02 | 42.79 | 43.00 | 41.35 | 41.70 | 115223手 | 48357万 | -1.09 | -2.55% |
| 2020-10-30 | 43.99 | 43.99 | 42.60 | 42.79 | 140511手 | 60521万 | -1.25 | -2.84% |
| 2020-10-29 | 43.00 | 44.46 | 42.79 | 44.04 | 130007手 | 57204万 | 0.51 | 1.17% |
| 2020-10-28 | 44.24 | 44.29 | 42.65 | 43.53 | 108319手 | 46953万 | -0.60 | -1.36% |
| 2020-10-27 | 44.00 | 44.48 | 43.88 | 44.13 | 78673手 | 34698万 | -0.37 | -0.83% |
| 2020-10-26 | 43.70 | 44.88 | 43.70 | 44.50 | 115099手 | 51051万 | 0.81 | 1.85% |
| 2020-10-23 | 44.31 | 45.00 | 43.06 | 43.69 | 155413手 | 68217万 | -0.82 | -1.84% |
| 2020-10-22 | 45.60 | 45.60 | 44.01 | 44.51 | 209626手 | 93632万 | -2.19 | -4.69% |
| 2020-10-21 | 47.93 | 48.87 | 46.68 | 46.70 | 285143手 | 136161万 | -1.30 | -2.71% |
| 2020-10-20 | 47.79 | 49.10 | 47.50 | 48.00 | 239384手 | 115535万 | -0.30 | -0.62% |
| 2020-10-19 | 47.61 | 49.60 | 46.70 | 48.30 | 311673手 | 149854万 | 0.77 | 1.62% |
| 2020-10-16 | 46.11 | 47.65 | 45.80 | 47.53 | 240336手 | 112448万 | 1.41 | 3.06% |
| 2020-10-15 | 47.00 | 47.01 | 45.67 | 46.12 | 224043手 | 103476万 | -1.29 | -2.72% |
| 2020-10-14 | 46.00 | 48.90 | 45.60 | 47.41 | 376266手 | 178811万 | 1.00 | 2.15% |
| 2020-10-13 | 47.20 | 49.87 | 46.26 | 46.41 | 439217手 | 209609万 | 0.92 | 2.02% |
| 2020-10-12 | 44.85 | 45.62 | 44.10 | 45.49 | 233532手 | 104981万 | 0.72 | 1.61% |
| 2020-10-09 | 43.91 | 45.22 | 43.90 | 44.77 | 182613手 | 81077万 | 1.19 | 2.73% |
| 2020-09-30 | 43.50 | 44.37 | 43.00 | 43.58 | 119494手 | 52231万 | -0.33 | -0.75% |
| 2020-09-29 | 43.55 | 44.38 | 41.73 | 43.91 | 181273手 | 78078万 | 0.39 | 0.90% |
| 2020-09-28 | 46.15 | 46.17 | 43.30 | 43.52 | 222852手 | 98869万 | -2.40 | -5.23% |
| 2020-09-25 | 44.99 | 46.99 | 44.87 | 45.92 | 323737手 | 149229万 | 1.14 | 2.55% |
| 2020-09-24 | 45.00 | 45.79 | 43.89 | 44.78 | 254114手 | 113807万 | -0.45 | -0.99% |
| 2020-09-23 | 44.11 | 45.95 | 43.07 | 45.23 | 334025手 | 149753万 | 1.36 | 3.10% |
| 2020-09-22 | 42.55 | 45.00 | 42.34 | 43.87 | 255978手 | 112959万 | 0.76 | 1.76% |
| 2020-09-21 | 42.53 | 44.30 | 42.00 | 43.11 | 198913手 | 85723万 | 1.04 | 2.47% |
| 2020-09-18 | 41.70 | 42.30 | 41.36 | 42.07 | 106098手 | 44415万 | 0.29 | 0.69% |
| 2020-09-17 | 42.88 | 42.88 | 41.30 | 41.78 | 130602手 | 54580万 | -1.09 | -2.54% |
| 2020-09-16 | 42.98 | 43.47 | 42.78 | 42.87 | 120431手 | 51855万 | -0.88 | -2.01% |
| 2020-09-15 | 42.11 | 44.58 | 41.15 | 43.75 | 229230手 | 98334万 | 1.64 | 3.90% |
| 2020-09-14 | 44.50 | 44.50 | 41.56 | 42.11 | 196834手 | 83537万 | -0.89 | -2.07% |
| 2020-09-11 | 40.27 | 43.25 | 40.27 | 43.00 | 234225手 | 96870万 | 3.68 | 9.36% |
| 2020-09-10 | 40.19 | 40.52 | 39.00 | 39.32 | 133473手 | 53248万 | -0.43 | -1.08% |
| 2020-09-09 | 42.01 | 42.01 | 39.66 | 39.75 | 262753手 | 106032万 | -3.16 | -7.36% |
| 2020-09-08 | 44.50 | 45.37 | 42.20 | 42.91 | 231299手 | 100682万 | -1.29 | -2.92% |
| 2020-09-07 | 45.00 | 45.50 | 44.03 | 44.20 | 274726手 | 122673万 | 1.16 | 2.69% |
| 2020-09-04 | 43.05 | 43.30 | 41.99 | 43.04 | 153695手 | 65330万 | -0.85 | -1.94% |
| 2020-09-03 | 43.30 | 44.79 | 43.05 | 43.89 | 174109手 | 76749万 | 0.44 | 1.01% |
| 2020-09-02 | 44.30 | 44.43 | 43.12 | 43.45 | 140273手 | 61173万 | -0.55 | -1.25% |
| 2020-09-01 | 44.75 | 44.75 | 43.35 | 44.00 | 175399手 | 76852万 | -0.83 | -1.85% |
| 2020-08-31 | 45.40 | 46.17 | 44.83 | 44.83 | 199823手 | 90505万 | -1.21 | -2.63% |
| 2020-08-28 | 44.30 | 46.49 | 43.87 | 46.04 | 254762手 | 115298万 | 1.38 | 3.09% |
| 2020-08-27 | 43.68 | 44.77 | 43.01 | 44.66 | 213855手 | 93914万 | 0.91 | 2.08% |
| 2020-08-26 | 44.20 | 44.78 | 43.11 | 43.75 | 250555手 | 110140万 | -1.33 | -2.95% |
| 2020-08-25 | 46.98 | 47.18 | 44.70 | 45.08 | 351551手 | 160967万 | -1.62 | -3.47% |
| 2020-08-24 | 49.54 | 50.47 | 45.88 | 46.70 | 453798手 | 217538万 | -1.45 | -3.01% |
| 2020-08-21 | 50.55 | 51.25 | 47.38 | 48.15 | 445165手 | 218097万 | -1.86 | -3.72% |
| N 2020-08-20 | 45.60 | 51.45 | 43.30 | 50.01 | 646169手 | 313428万 | 2.60 | 5.48% |
| N 2020-08-19 | 48.00 | 49.97 | 47.02 | 47.41 | 743868手 | 360867万 | 0.88 | 1.89% |
| 2020-08-18 | 43.27 | 46.53 | 43.26 | 46.53 | 454730手 | 207077万 | 4.23 | 10.00% |
| 2020-08-17 | 42.40 | 42.69 | 41.55 | 42.30 | 229322手 | 96561万 | 0.79 | 1.90% |
| 2020-08-14 | 40.90 | 41.66 | 40.25 | 41.51 | 204839手 | 84139万 | 0.50 | 1.22% |
| N 2020-08-13 | 41.76 | 42.40 | 40.64 | 41.01 | 321190手 | 132985万 | -1.11 | -2.63% |
| 2020-08-12 | 42.99 | 44.04 | 42.12 | 42.12 | 580826手 | 247257万 | -4.68 | -10.00% |
| 2020-08-11 | 49.75 | 49.76 | 46.80 | 46.80 | 584221手 | 279074万 | -5.20 | -10.00% |
| N 2020-08-10 | 49.50 | 52.00 | 48.88 | 52.00 | 823559手 | 421846万 | 4.73 | 10.01% |
| 2020-08-07 | 44.08 | 47.27 | 44.08 | 47.27 | 662052手 | 306734万 | 4.30 | 10.01% |
| 2020-08-06 | 42.17 | 43.66 | 41.66 | 42.97 | 382718手 | 164087万 | 1.01 | 2.41% |
| 2020-08-05 | 40.51 | 42.88 | 39.77 | 41.96 | 328432手 | 134603万 | 0.26 | 0.62% |
| 2020-08-04 | 43.78 | 43.79 | 41.38 | 41.70 | 453048手 | 193420万 | -2.62 | -5.91% |
| 2020-08-03 | 44.20 | 44.99 | 43.50 | 44.32 | 483481手 | 213855万 | 0.35 | 0.80% |
| 2020-07-31 | 41.50 | 44.65 | 41.23 | 43.97 | 506983手 | 217813万 | 1.80 | 4.27% |
| 2020-07-30 | 41.40 | 44.44 | 40.81 | 42.17 | 583837手 | 251260万 | 0.67 | 1.61% |
| 2020-07-29 | 39.90 | 42.02 | 39.69 | 41.50 | 407015手 | 168153万 | 1.83 | 4.61% |
| 2020-07-28 | 40.36 | 40.59 | 38.75 | 39.67 | 219060手 | 86405万 | -0.56 | -1.39% |
| 2020-07-27 | 38.70 | 40.40 | 38.26 | 40.23 | 287135手 | 114225万 | 1.55 | 4.01% |
| 2020-07-24 | 41.50 | 41.50 | 38.00 | 38.68 | 391291手 | 155437万 | -2.97 | -7.13% |
| 2020-07-23 | 39.58 | 42.00 | 39.58 | 41.65 | 552140手 | 226696万 | 3.42 | 8.95% |
| 2020-07-22 | 38.50 | 38.98 | 37.95 | 38.23 | 195714手 | 75493万 | -0.40 | -1.03% |
| 2020-07-21 | 38.18 | 39.00 | 37.73 | 38.63 | 194036手 | 74804万 | 0.48 | 1.26% |
| 2020-07-20 | 37.01 | 38.20 | 37.01 | 38.15 | 206252手 | 77447万 | 1.46 | 3.98% |
| 2020-07-17 | 36.79 | 37.59 | 36.30 | 36.69 | 224925手 | 83045万 | -0.26 | -0.70% |
| 2020-07-16 | 40.50 | 40.50 | 36.95 | 36.95 | 458093手 | 175538万 | -4.10 | -9.99% |
2319.12 (1.00%)
19664.10 -1.06%
