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 |
2021-01-27 |
93.40 |
96.50 |
92.60 |
95.66 |
145966手 |
138367万 |
2.26 |
2.42% |
2021-01-26 |
95.86 |
96.99 |
93.30 |
93.40 |
170323手 |
161412万 |
-2.46 |
-2.57% |
2021-01-25 |
98.98 |
99.10 |
95.79 |
95.86 |
223546手 |
216633万 |
-3.92 |
-3.93% |
2021-01-22 |
101.02 |
102.88 |
99.50 |
99.78 |
164463手 |
165885万 |
-2.21 |
-2.17% |
2021-01-21 |
99.00 |
102.38 |
97.26 |
101.99 |
204277手 |
205006万 |
3.19 |
3.23% |
2021-01-20 |
97.60 |
99.89 |
95.83 |
98.80 |
150034手 |
146765万 |
1.30 |
1.33% |
2021-01-19 |
96.81 |
99.85 |
96.11 |
97.50 |
155832手 |
152382万 |
0.50 |
0.52% |
2021-01-18 |
95.18 |
98.05 |
94.28 |
97.00 |
180871手 |
174922万 |
1.41 |
1.48% |
2021-01-15 |
97.00 |
98.30 |
93.63 |
95.59 |
155416手 |
149251万 |
-0.21 |
-0.22% |
2021-01-14 |
94.97 |
98.25 |
94.00 |
95.80 |
167409手 |
162102万 |
0.80 |
0.84% |
2021-01-13 |
101.00 |
101.00 |
94.40 |
95.00 |
306105手 |
296053万 |
-6.00 |
-5.94% |
2021-01-12 |
96.81 |
101.99 |
95.80 |
101.00 |
214039手 |
212102万 |
3.93 |
4.05% |
2021-01-11 |
99.40 |
100.45 |
96.58 |
97.07 |
189522手 |
186409万 |
-2.44 |
-2.45% |
2021-01-08 |
98.27 |
100.05 |
96.25 |
99.51 |
240747手 |
237245万 |
1.35 |
1.38% |
2021-01-07 |
103.20 |
103.88 |
95.60 |
98.16 |
412598手 |
407357万 |
-5.03 |
-4.88% |
2021-01-06 |
108.88 |
109.64 |
102.01 |
103.19 |
278791手 |
291384万 |
-6.42 |
-5.86% |
2021-01-05 |
105.53 |
110.59 |
105.30 |
109.61 |
151786手 |
165656万 |
3.44 |
3.24% |
2021-01-04 |
105.93 |
107.47 |
104.20 |
106.17 |
138877手 |
147668万 |
1.27 |
1.21% |
2020-12-31 |
102.88 |
105.00 |
102.36 |
104.90 |
182603手 |
190268万 |
3.65 |
3.60% |
2020-12-30 |
93.50 |
102.00 |
93.30 |
101.25 |
185895手 |
183613万 |
7.07 |
7.51% |
2020-12-29 |
94.40 |
95.20 |
93.45 |
94.18 |
104102手 |
98402万 |
1.18 |
1.27% |
2020-12-28 |
94.49 |
96.40 |
92.90 |
93.00 |
111289手 |
105123万 |
-1.01 |
-1.07% |
2020-12-25 |
91.50 |
94.38 |
91.03 |
94.01 |
117117手 |
109018万 |
2.15 |
2.34% |
2020-12-24 |
97.10 |
97.62 |
91.11 |
91.86 |
185409手 |
173737万 |
-6.46 |
-6.57% |
2020-12-23 |
97.47 |
98.97 |
95.56 |
98.32 |
95867手 |
93365万 |
2.52 |
2.63% |
2020-12-22 |
99.99 |
100.80 |
95.80 |
95.80 |
143888手 |
141052万 |
-4.20 |
-4.20% |
2020-12-21 |
100.75 |
102.00 |
97.77 |
100.00 |
110253手 |
110120万 |
-1.40 |
-1.38% |
2020-12-18 |
102.00 |
102.43 |
100.50 |
101.40 |
74886手 |
75800万 |
0.21 |
0.21% |
2020-12-17 |
101.18 |
102.49 |
98.77 |
101.19 |
106154手 |
106893万 |
0.90 |
0.90% |
2020-12-16 |
100.91 |
102.53 |
99.96 |
100.29 |
93990手 |
94965万 |
-1.00 |
-0.99% |
2020-12-15 |
101.98 |
103.09 |
100.67 |
101.29 |
91934手 |
93650万 |
-1.06 |
-1.04% |
2020-12-14 |
101.01 |
103.28 |
100.71 |
102.35 |
108729手 |
111002万 |
2.35 |
2.35% |
2020-12-11 |
103.43 |
103.74 |
100.00 |
100.00 |
146269手 |
148255万 |
-2.59 |
-2.52% |
2020-12-10 |
101.90 |
103.66 |
100.32 |
102.59 |
133019手 |
136089万 |
0.12 |
0.12% |
2020-12-09 |
100.95 |
105.53 |
100.90 |
102.47 |
316071手 |
327275万 |
4.32 |
4.40% |
2020-12-08 |
97.65 |
99.96 |
95.70 |
98.15 |
151748手 |
148775万 |
1.27 |
1.31% |
2020-12-07 |
94.25 |
97.49 |
94.00 |
96.88 |
161906手 |
156294万 |
2.58 |
2.74% |
2020-12-04 |
93.00 |
94.34 |
92.00 |
94.30 |
103958手 |
97227万 |
1.12 |
1.20% |
2020-12-03 |
91.78 |
93.66 |
91.28 |
93.18 |
136401手 |
126873万 |
4.75 |
5.37% |
2020-11-30 |
86.58 |
90.10 |
86.18 |
88.43 |
188944手 |
167142万 |
2.68 |
3.12% |
2020-11-27 |
85.50 |
87.00 |
84.56 |
85.75 |
77855手 |
66764万 |
0.34 |
0.40% |
2020-11-26 |
85.30 |
85.98 |
83.49 |
85.41 |
110495手 |
93699万 |
-0.07 |
-0.08% |
2020-11-25 |
88.15 |
88.70 |
85.38 |
85.48 |
135443手 |
117236万 |
-2.71 |
-3.07% |
2020-11-24 |
90.03 |
90.03 |
87.97 |
88.19 |
117600手 |
104226万 |
-1.84 |
-2.04% |
2020-11-23 |
90.70 |
91.30 |
89.80 |
90.03 |
101720手 |
91978万 |
-0.67 |
-0.74% |
2020-11-20 |
92.00 |
92.50 |
90.23 |
90.70 |
85405手 |
77644万 |
-1.50 |
-1.63% |
2020-11-19 |
89.58 |
92.43 |
89.00 |
92.20 |
78416手 |
71527万 |
1.90 |
2.10% |
2020-11-18 |
91.98 |
92.50 |
90.00 |
90.30 |
97741手 |
88693万 |
-2.45 |
-2.64% |
2020-11-17 |
93.80 |
94.99 |
92.00 |
92.75 |
117683手 |
109980万 |
-0.85 |
-0.91% |
2020-11-16 |
88.77 |
94.20 |
87.87 |
93.60 |
180794手 |
165911万 |
4.93 |
5.56% |
2020-11-13 |
88.38 |
89.77 |
87.51 |
88.67 |
79961手 |
70978万 |
-0.21 |
-0.24% |
2020-11-12 |
89.16 |
90.20 |
88.80 |
88.88 |
81079手 |
72475万 |
-0.28 |
-0.31% |
2020-11-11 |
94.30 |
94.35 |
88.78 |
89.16 |
199238手 |
179983万 |
-5.50 |
-5.81% |
2020-11-10 |
94.06 |
95.86 |
93.73 |
94.66 |
119929手 |
113896万 |
0.56 |
0.59% |
2020-11-09 |
93.17 |
95.77 |
92.60 |
94.10 |
171616手 |
161723万 |
1.50 |
1.62% |
2020-11-06 |
94.74 |
95.01 |
91.86 |
92.60 |
127255手 |
118661万 |
-0.56 |
-0.60% |
2020-11-05 |
89.50 |
93.78 |
88.50 |
93.16 |
270233手 |
247249万 |
5.06 |
5.74% |
2020-11-04 |
87.00 |
89.89 |
85.85 |
88.10 |
182545手 |
161228万 |
-2.25 |
-2.49% |
2020-11-03 |
88.00 |
90.48 |
86.58 |
90.35 |
183229手 |
162944万 |
2.35 |
2.67% |
2020-11-02 |
92.20 |
92.35 |
85.28 |
88.00 |
353243手 |
310843万 |
-4.94 |
-5.32% |
2020-10-30 |
91.00 |
94.99 |
89.80 |
92.94 |
209087手 |
193921万 |
1.30 |
1.42% |
2020-10-29 |
91.50 |
92.38 |
90.38 |
91.64 |
98352手 |
90009万 |
-1.46 |
-1.57% |
2020-10-28 |
91.70 |
93.65 |
90.40 |
93.10 |
126104手 |
116076万 |
1.82 |
1.99% |
2020-10-27 |
91.03 |
91.60 |
89.80 |
91.28 |
103870手 |
94304万 |
0.33 |
0.36% |
2020-10-26 |
95.36 |
95.36 |
89.97 |
90.95 |
219183手 |
200298万 |
-4.42 |
-4.63% |
2020-10-23 |
97.53 |
99.26 |
95.01 |
95.37 |
96201手 |
93304万 |
-2.27 |
-2.33% |
2020-10-22 |
95.80 |
98.58 |
94.56 |
97.64 |
112799手 |
109811万 |
1.62 |
1.69% |
2020-10-21 |
97.00 |
97.30 |
95.59 |
96.02 |
67475手 |
64877万 |
-0.76 |
-0.79% |
2020-10-20 |
96.00 |
97.12 |
95.28 |
96.78 |
56181手 |
54271万 |
0.77 |
0.80% |
2020-10-19 |
97.05 |
99.12 |
95.40 |
96.01 |
94619手 |
91952万 |
-0.71 |
-0.73% |
2020-10-16 |
95.70 |
97.29 |
94.90 |
96.72 |
125167手 |
120417万 |
0.12 |
0.12% |
2020-10-15 |
100.00 |
100.49 |
92.00 |
96.60 |
423467手 |
400061万 |
-3.91 |
-3.89% |
2020-10-14 |
104.00 |
104.30 |
99.99 |
100.51 |
122701手 |
124963万 |
-4.39 |
-4.18% |
2020-10-13 |
102.86 |
104.99 |
102.41 |
104.90 |
105968手 |
109794万 |
1.66 |
1.61% |
2020-10-12 |
100.78 |
103.40 |
100.78 |
103.24 |
152753手 |
156448万 |
3.21 |
3.21% |
2020-10-09 |
100.15 |
101.66 |
99.50 |
100.03 |
92827手 |
93156万 |
1.44 |
1.46% |
2020-09-30 |
98.50 |
99.33 |
97.78 |
98.59 |
62244手 |
61385万 |
0.16 |
0.16% |
2020-09-29 |
99.62 |
100.44 |
98.30 |
98.43 |
70119手 |
69597万 |
0.00 |
0.00% |
2020-09-28 |
98.18 |
100.90 |
98.00 |
98.43 |
74762手 |
74007万 |
0.99 |
1.02% |
2020-09-25 |
97.00 |
98.20 |
96.39 |
97.44 |
63923手 |
62292万 |
1.58 |
1.65% |
2020-09-24 |
98.00 |
98.00 |
95.50 |
95.86 |
73529手 |
70818万 |
-2.24 |
-2.28% |
2020-09-23 |
98.17 |
98.88 |
96.50 |
98.10 |
75258手 |
73633万 |
-0.07 |
-0.07% |
2020-09-22 |
97.90 |
99.99 |
97.60 |
98.17 |
67316手 |
66491万 |
-0.40 |
-0.41% |
2020-09-21 |
100.00 |
100.46 |
97.88 |
98.57 |
102458手 |
101270万 |
-0.90 |
-0.91% |
2020-09-18 |
95.77 |
100.00 |
95.21 |
99.47 |
140712手 |
137545万 |
3.61 |
3.77% |
2020-09-17 |
95.49 |
96.98 |
91.95 |
95.86 |
157138手 |
148578万 |
0.81 |
0.85% |
2020-09-16 |
100.10 |
100.50 |
94.22 |
95.05 |
255137手 |
245379万 |
-5.45 |
-5.42% |
2020-09-15 |
102.09 |
102.40 |
98.96 |
100.50 |
114141手 |
114280万 |
-1.69 |
-1.65% |
2020-09-14 |
102.05 |
102.50 |
100.66 |
102.19 |
76490手 |
77829万 |
0.78 |
0.77% |
2020-09-11 |
101.07 |
102.40 |
99.30 |
101.41 |
91651手 |
92572万 |
0.37 |
0.37% |
2020-09-10 |
101.25 |
103.97 |
100.66 |
101.04 |
100193手 |
102647万 |
0.19 |
0.19% |
2020-09-09 |
101.99 |
103.03 |
99.53 |
100.85 |
105949手 |
107290万 |
-2.68 |
-2.59% |
2020-09-08 |
103.98 |
105.01 |
102.00 |
103.53 |
92254手 |
95522万 |
0.63 |
0.61% |
2020-09-07 |
106.20 |
107.70 |
102.69 |
102.90 |
132255手 |
139197万 |
-3.60 |
-3.38% |
2020-09-04 |
106.77 |
107.99 |
105.08 |
106.50 |
135888手 |
144314万 |
-2.50 |
-2.29% |
2020-09-03 |
110.48 |
111.00 |
108.55 |
109.00 |
88815手 |
97310万 |
-1.48 |
-1.34% |
2020-09-02 |
111.75 |
112.50 |
110.00 |
110.48 |
97415手 |
107989万 |
-1.12 |
-1.00% |
2020-09-01 |
111.51 |
112.99 |
110.63 |
111.60 |
103204手 |
115319万 |
0.16 |
0.14% |
2020-08-31 |
114.50 |
115.00 |
111.08 |
111.44 |
156861手 |
176692万 |
-2.81 |
-2.46% |
N 2020-08-28 |
108.62 |
114.50 |
107.25 |
114.25 |
220557手 |
245807万 |
5.70 |
5.25% |
N 2020-08-27 |
106.00 |
110.15 |
106.00 |
108.55 |
176523手 |
191920万 |
1.95 |
1.83% |
N 2020-08-26 |
108.67 |
109.68 |
105.51 |
106.60 |
158089手 |
170250万 |
-0.42 |
-0.39% |
2020-08-25 |
102.77 |
109.60 |
102.71 |
107.02 |
237558手 |
255609万 |
4.14 |
4.02% |
2020-08-24 |
101.00 |
104.02 |
101.00 |
102.88 |
116744手 |
120257万 |
2.27 |
2.26% |
2020-08-21 |
100.10 |
102.22 |
99.70 |
100.61 |
113198手 |
113999万 |
-0.50 |
-0.49% |
N 2020-08-20 |
99.81 |
102.30 |
99.25 |
101.11 |
87303手 |
88202万 |
-0.33 |
-0.33% |
2020-08-19 |
104.35 |
104.67 |
101.00 |
101.44 |
116838手 |
119231万 |
-3.61 |
-3.44% |
2020-08-18 |
103.81 |
105.18 |
103.05 |
105.05 |
121101手 |
126115万 |
0.85 |
0.82% |
2020-08-17 |
104.50 |
106.80 |
104.10 |
104.20 |
170856手 |
180007万 |
1.10 |
1.07% |
2020-08-14 |
100.56 |
103.50 |
99.32 |
103.10 |
139222手 |
141598万 |
3.45 |
3.46% |
2020-08-13 |
100.86 |
102.54 |
99.35 |
99.65 |
121797手 |
122319万 |
1.00 |
1.01% |
2020-08-12 |
102.00 |
102.00 |
96.50 |
98.65 |
233547手 |
230518万 |
-3.53 |
-3.46% |
2020-08-11 |
105.10 |
106.00 |
102.00 |
102.18 |
127461手 |
132808万 |
-2.25 |
-2.15% |
N 2020-08-10 |
105.06 |
106.10 |
101.99 |
104.43 |
149718手 |
155574万 |
-1.75 |
-1.65% |
2020-08-07 |
110.16 |
110.50 |
103.28 |
106.18 |
182476手 |
193946万 |
-3.98 |
-3.61% |
2020-08-06 |
110.20 |
110.56 |
108.18 |
110.16 |
122315手 |
133650万 |
-0.40 |
-0.36% |
2020-08-05 |
109.11 |
111.58 |
108.01 |
110.56 |
167674手 |
185037万 |
2.62 |
2.43% |
2020-08-04 |
110.70 |
110.79 |
107.33 |
107.94 |
146376手 |
158902万 |
-2.03 |
-1.85% |
2020-08-03 |
110.00 |
110.48 |
108.50 |
109.97 |
151817手 |
166379万 |
0.44 |
0.40% |
2020-07-31 |
106.70 |
111.50 |
106.70 |
109.53 |
171090手 |
187304万 |
2.42 |
2.26% |
2020-07-30 |
109.40 |
109.94 |
106.90 |
107.11 |
143159手 |
154602万 |
-2.24 |
-2.05% |
2020-07-29 |
105.11 |
109.58 |
105.08 |
109.35 |
190207手 |
206415万 |
2.84 |
2.67% |
2020-07-28 |
108.30 |
109.16 |
105.29 |
106.51 |
138679手 |
147712万 |
0.51 |
0.48% |