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 |
2021-01-25 |
120.54 |
125.00 |
113.70 |
116.77 |
1155618手 |
1395303万 |
-2.93 |
-2.45% |
2021-01-22 |
114.05 |
121.91 |
114.05 |
119.70 |
888397手 |
1049909万 |
5.68 |
4.98% |
2021-01-21 |
109.76 |
115.66 |
107.50 |
114.02 |
954058手 |
1062526万 |
5.71 |
5.27% |
2021-01-20 |
103.30 |
108.38 |
101.80 |
108.31 |
739911手 |
781332万 |
5.81 |
5.67% |
2021-01-19 |
105.50 |
106.87 |
101.08 |
102.50 |
615736手 |
638596万 |
-0.67 |
-0.65% |
2021-01-18 |
100.00 |
104.30 |
99.37 |
103.17 |
712452手 |
728608万 |
0.82 |
0.80% |
2021-01-15 |
99.90 |
103.35 |
98.51 |
102.35 |
790026手 |
799464万 |
1.36 |
1.35% |
2021-01-14 |
106.00 |
106.12 |
99.99 |
100.99 |
1209975手 |
1237836万 |
-7.19 |
-6.65% |
2021-01-13 |
110.12 |
114.37 |
106.65 |
108.18 |
879976手 |
971076万 |
-1.77 |
-1.61% |
2021-01-12 |
105.66 |
110.62 |
104.88 |
109.95 |
854056手 |
923393万 |
3.80 |
3.58% |
2021-01-11 |
110.80 |
110.80 |
104.77 |
106.15 |
985286手 |
1053144万 |
-4.25 |
-3.85% |
2021-01-08 |
116.00 |
117.00 |
106.94 |
110.40 |
1266200手 |
1407678万 |
-3.15 |
-2.77% |
2021-01-07 |
109.58 |
114.78 |
107.50 |
113.55 |
988987手 |
1098979万 |
6.55 |
6.12% |
2021-01-06 |
104.91 |
108.30 |
103.55 |
107.00 |
862447手 |
913346万 |
2.13 |
2.03% |
2021-01-05 |
99.01 |
106.88 |
97.90 |
104.87 |
991979手 |
1022750万 |
4.77 |
4.76% |
2021-01-04 |
92.20 |
101.42 |
92.20 |
100.10 |
1132259手 |
1110783万 |
7.90 |
8.57% |
2020-12-31 |
91.80 |
93.73 |
89.13 |
92.20 |
851979手 |
781665万 |
1.46 |
1.61% |
2020-12-30 |
90.00 |
92.32 |
88.54 |
90.74 |
758329手 |
690021万 |
2.34 |
2.65% |
2020-12-29 |
92.39 |
92.40 |
87.60 |
88.40 |
871119手 |
776557万 |
-3.75 |
-4.07% |
2020-12-28 |
93.47 |
94.70 |
90.80 |
92.15 |
633567手 |
584180万 |
-1.30 |
-1.39% |
2020-12-25 |
91.50 |
93.93 |
90.20 |
93.45 |
778593手 |
716435万 |
2.85 |
3.15% |
2020-12-24 |
90.98 |
92.37 |
89.47 |
90.60 |
594673手 |
539050万 |
-1.60 |
-1.74% |
2020-12-23 |
89.88 |
93.54 |
89.09 |
92.20 |
932495手 |
851603万 |
4.30 |
4.89% |
2020-12-22 |
86.50 |
90.94 |
86.00 |
87.90 |
1244895手 |
1102568万 |
2.48 |
2.90% |
2020-12-21 |
84.00 |
85.42 |
82.01 |
85.42 |
1048520手 |
887733万 |
7.77 |
10.01% |
2020-12-18 |
74.75 |
77.80 |
74.44 |
77.65 |
493018手 |
379421万 |
2.84 |
3.80% |
2020-12-17 |
75.27 |
75.47 |
73.00 |
74.81 |
456602手 |
339259万 |
-1.19 |
-1.57% |
2020-12-16 |
78.00 |
78.00 |
75.46 |
76.00 |
433947手 |
331664万 |
-0.31 |
-0.41% |
2020-12-15 |
75.77 |
76.55 |
74.15 |
76.31 |
496900手 |
373993万 |
0.54 |
0.71% |
2020-12-14 |
74.00 |
77.49 |
73.30 |
75.77 |
648125手 |
488393万 |
2.97 |
4.08% |
2020-12-11 |
75.00 |
75.08 |
72.02 |
72.80 |
521764手 |
383704万 |
-1.30 |
-1.75% |
2020-12-10 |
73.00 |
75.25 |
71.75 |
74.10 |
576867手 |
426950万 |
0.73 |
0.99% |
2020-12-09 |
72.58 |
74.10 |
72.10 |
73.37 |
454779手 |
334265万 |
0.83 |
1.14% |
2020-12-08 |
72.00 |
73.48 |
71.50 |
72.54 |
448745手 |
325863万 |
0.82 |
1.14% |
2020-12-07 |
69.78 |
72.25 |
69.20 |
71.72 |
553025手 |
392896万 |
2.48 |
3.58% |
2020-12-04 |
69.45 |
69.66 |
67.60 |
69.24 |
371772手 |
254461万 |
-0.19 |
-0.27% |
2020-12-03 |
70.00 |
70.34 |
69.01 |
69.43 |
241341手 |
167929万 |
0.73 |
1.06% |
2020-11-30 |
69.01 |
69.55 |
67.80 |
68.70 |
417149手 |
286788万 |
-0.80 |
-1.15% |
2020-11-27 |
67.37 |
69.90 |
66.80 |
69.50 |
559505手 |
383651万 |
2.03 |
3.01% |
2020-11-26 |
66.40 |
67.60 |
65.10 |
67.47 |
381729手 |
253457万 |
0.69 |
1.03% |
2020-11-25 |
67.06 |
68.56 |
66.18 |
66.78 |
351771手 |
236477万 |
-0.10 |
-0.15% |
2020-11-24 |
67.64 |
67.64 |
65.67 |
66.88 |
366998手 |
244992万 |
-0.82 |
-1.21% |
2020-11-23 |
67.59 |
68.40 |
65.79 |
67.70 |
568235手 |
382811万 |
0.81 |
1.21% |
2020-11-20 |
65.88 |
67.28 |
64.89 |
66.89 |
517150手 |
343242万 |
2.06 |
3.18% |
2020-11-19 |
63.10 |
65.00 |
62.33 |
64.83 |
586946手 |
376721万 |
2.09 |
3.33% |
2020-11-18 |
64.90 |
65.42 |
62.00 |
62.74 |
882509手 |
558171万 |
-2.45 |
-3.76% |
2020-11-17 |
66.92 |
67.29 |
64.50 |
65.19 |
510185手 |
332765万 |
-1.68 |
-2.51% |
2020-11-16 |
66.69 |
67.85 |
64.10 |
66.87 |
651263手 |
430297万 |
0.31 |
0.47% |
2020-11-13 |
70.07 |
70.19 |
64.07 |
66.56 |
1422071手 |
949340万 |
-3.49 |
-4.98% |
2020-11-12 |
74.59 |
74.80 |
69.80 |
70.05 |
877083手 |
621471万 |
-2.95 |
-4.04% |
2020-11-11 |
74.00 |
76.90 |
73.00 |
73.00 |
637120手 |
476981万 |
-1.79 |
-2.39% |
2020-11-10 |
72.40 |
76.09 |
70.33 |
74.79 |
734477手 |
542153万 |
2.62 |
3.63% |
2020-11-09 |
71.45 |
74.21 |
69.83 |
72.17 |
733819手 |
530178万 |
0.84 |
1.18% |
2020-11-06 |
75.50 |
76.20 |
70.53 |
71.33 |
731941手 |
529735万 |
-2.66 |
-3.60% |
2020-11-05 |
72.00 |
74.21 |
71.80 |
73.99 |
849666手 |
620140万 |
4.19 |
6.00% |
2020-11-04 |
70.96 |
71.83 |
67.97 |
69.80 |
773005手 |
540499万 |
-1.16 |
-1.64% |
2020-11-03 |
74.10 |
74.52 |
70.02 |
70.96 |
717665手 |
512433万 |
-2.77 |
-3.76% |
2020-11-02 |
70.51 |
75.66 |
70.12 |
73.73 |
901187手 |
663631万 |
-2.26 |
-2.97% |
2020-10-30 |
74.99 |
76.81 |
73.36 |
75.99 |
632506手 |
475489万 |
1.79 |
2.41% |
2020-10-29 |
71.00 |
75.25 |
70.50 |
74.20 |
543868手 |
399057万 |
2.04 |
2.83% |
2020-10-28 |
70.00 |
72.95 |
70.00 |
72.16 |
534438手 |
383626万 |
0.82 |
1.15% |
2020-10-27 |
69.70 |
71.60 |
68.68 |
71.34 |
470793手 |
330492万 |
1.03 |
1.47% |
2020-10-26 |
67.00 |
71.28 |
65.70 |
70.31 |
732022手 |
505680万 |
2.36 |
3.47% |
2020-10-23 |
71.10 |
72.13 |
67.50 |
67.95 |
569289手 |
395717万 |
-2.55 |
-3.62% |
2020-10-22 |
71.66 |
71.66 |
69.03 |
70.50 |
508666手 |
358702万 |
-1.50 |
-2.08% |
2020-10-21 |
73.99 |
74.35 |
70.70 |
72.00 |
489452手 |
352306万 |
-1.09 |
-1.49% |
2020-10-20 |
71.73 |
73.48 |
71.10 |
73.09 |
569713手 |
411792万 |
1.59 |
2.22% |
2020-10-19 |
76.48 |
76.79 |
70.52 |
71.50 |
1034738手 |
750026万 |
-4.82 |
-6.32% |
2020-10-16 |
77.72 |
78.56 |
75.88 |
76.32 |
430356手 |
329924万 |
-1.58 |
-2.03% |
2020-10-15 |
80.95 |
81.00 |
75.01 |
77.90 |
638418手 |
494588万 |
-1.92 |
-2.40% |
2020-10-14 |
79.88 |
81.70 |
78.50 |
79.82 |
736583手 |
589443万 |
-2.87 |
-3.47% |
2020-10-13 |
81.80 |
83.27 |
79.51 |
82.69 |
446705手 |
364390万 |
-0.04 |
-0.05% |
2020-10-12 |
82.82 |
83.10 |
80.50 |
82.73 |
589414手 |
483233万 |
0.73 |
0.89% |
2020-10-09 |
80.27 |
82.51 |
79.10 |
82.00 |
884361手 |
720757万 |
6.99 |
9.32% |
2020-09-30 |
74.56 |
76.71 |
74.56 |
75.01 |
388607手 |
294176万 |
-0.08 |
-0.11% |
2020-09-29 |
75.10 |
75.90 |
73.31 |
75.09 |
410293手 |
307297万 |
1.09 |
1.47% |
2020-09-28 |
72.68 |
76.00 |
72.15 |
74.00 |
600078手 |
444706万 |
2.88 |
4.05% |
2020-09-25 |
70.96 |
73.02 |
68.75 |
71.12 |
540741手 |
385410万 |
1.43 |
2.05% |
2020-09-24 |
75.89 |
76.40 |
69.61 |
69.69 |
957772手 |
691574万 |
-7.30 |
-9.48% |
2020-09-23 |
71.11 |
76.99 |
69.90 |
76.99 |
808677手 |
594848万 |
7.00 |
10.00% |
2020-09-22 |
71.00 |
71.41 |
69.34 |
69.99 |
373838手 |
263354万 |
-1.20 |
-1.69% |
2020-09-21 |
72.96 |
73.66 |
70.01 |
71.19 |
499631手 |
356168万 |
-0.86 |
-1.19% |
2020-09-18 |
74.20 |
74.71 |
71.10 |
72.05 |
651742手 |
472391万 |
-2.45 |
-3.29% |
2020-09-17 |
72.12 |
75.49 |
71.60 |
74.50 |
515346手 |
380322万 |
1.30 |
1.78% |
2020-09-16 |
72.99 |
76.20 |
71.85 |
73.20 |
654078手 |
483026万 |
1.23 |
1.71% |
2020-09-15 |
71.90 |
73.00 |
70.85 |
71.97 |
424468手 |
305253万 |
-0.85 |
-1.17% |
2020-09-14 |
71.70 |
74.53 |
71.30 |
72.82 |
862008手 |
629052万 |
3.00 |
4.30% |
2020-09-11 |
64.76 |
70.10 |
64.16 |
69.82 |
779208手 |
525114万 |
5.91 |
9.25% |
2020-09-10 |
63.58 |
65.44 |
62.74 |
63.91 |
403544手 |
259263万 |
1.06 |
1.69% |
2020-09-09 |
61.82 |
63.63 |
59.72 |
62.85 |
529008手 |
327174万 |
-0.65 |
-1.02% |
2020-09-08 |
62.39 |
65.29 |
61.50 |
63.50 |
474638手 |
301073万 |
0.98 |
1.57% |
2020-09-07 |
66.00 |
67.00 |
61.90 |
62.52 |
494965手 |
316874万 |
-3.88 |
-5.84% |
2020-09-04 |
65.00 |
67.33 |
63.88 |
66.40 |
472793手 |
310210万 |
-0.05 |
-0.07% |
2020-09-03 |
67.95 |
68.20 |
65.75 |
66.45 |
424138手 |
283600万 |
-1.56 |
-2.29% |
2020-09-02 |
68.00 |
68.49 |
65.99 |
68.01 |
431362手 |
290492万 |
0.73 |
1.08% |
N 2020-09-01 |
63.30 |
67.28 |
63.20 |
67.28 |
534591手 |
351666万 |
4.00 |
6.32% |
N 2020-08-31 |
62.99 |
65.67 |
62.31 |
63.28 |
546174手 |
349779万 |
0.32 |
0.51% |
N 2020-08-28 |
63.00 |
63.65 |
59.51 |
62.96 |
792738手 |
490206万 |
2.36 |
3.89% |
N 2020-08-27 |
57.92 |
60.85 |
57.72 |
60.60 |
585438手 |
349523万 |
3.00 |
5.21% |
N 2020-08-26 |
58.20 |
59.18 |
56.40 |
57.60 |
423082手 |
243145万 |
-1.25 |
-2.12% |
2020-08-25 |
58.35 |
59.62 |
57.70 |
58.85 |
432118手 |
253845万 |
0.55 |
0.94% |
2020-08-24 |
55.00 |
58.73 |
54.69 |
58.30 |
796274手 |
451200万 |
4.30 |
7.96% |
N 2020-08-21 |
52.96 |
55.02 |
52.80 |
54.00 |
605069手 |
326519万 |
2.58 |
5.02% |
N 2020-08-20 |
53.52 |
54.58 |
51.30 |
51.42 |
611025手 |
320070万 |
-2.12 |
-3.96% |
N 2020-08-19 |
57.19 |
57.30 |
53.54 |
53.54 |
558760手 |
307320万 |
-3.26 |
-5.74% |
N 2020-08-18 |
56.02 |
58.30 |
55.68 |
56.80 |
463431手 |
263590万 |
0.78 |
1.39% |
2020-08-17 |
55.81 |
56.89 |
55.31 |
56.02 |
454075手 |
253841万 |
-0.33 |
-0.59% |
2020-08-14 |
55.46 |
56.71 |
54.72 |
56.35 |
303241手 |
169224万 |
0.26 |
0.46% |
2020-08-13 |
56.50 |
57.10 |
55.38 |
56.09 |
345169手 |
194717万 |
0.73 |
1.32% |
N 2020-08-12 |
57.00 |
57.00 |
54.01 |
55.36 |
612388手 |
337090万 |
-1.64 |
-2.88% |
2020-08-11 |
59.00 |
59.85 |
56.48 |
57.00 |
458903手 |
267288万 |
-1.68 |
-2.86% |
N 2020-08-10 |
58.00 |
60.11 |
56.98 |
58.68 |
573548手 |
336698万 |
0.48 |
0.82% |
N 2020-08-07 |
55.51 |
59.35 |
55.51 |
58.20 |
753299手 |
433428万 |
2.70 |
4.87% |
2020-08-06 |
57.50 |
57.79 |
54.84 |
55.50 |
594630手 |
331917万 |
-2.42 |
-4.18% |
2020-08-05 |
58.35 |
58.50 |
55.58 |
57.92 |
508812手 |
290269万 |
-0.59 |
-1.01% |
2020-08-04 |
57.75 |
58.94 |
56.94 |
58.51 |
400627手 |
231983万 |
0.81 |
1.40% |
N 2020-08-03 |
58.20 |
59.89 |
57.42 |
57.70 |
577500手 |
337881万 |
0.90 |
1.58% |
N 2020-07-31 |
56.00 |
57.97 |
55.05 |
56.80 |
684429手 |
387760万 |
-0.52 |
-0.91% |
2020-07-30 |
54.86 |
57.62 |
53.51 |
57.32 |
866994手 |
479679万 |
2.84 |
5.21% |
2020-07-29 |
53.80 |
55.62 |
52.11 |
54.48 |
718784手 |
390702万 |
1.41 |
2.66% |
2020-07-28 |
53.80 |
54.08 |
51.69 |
53.07 |
570001手 |
300784万 |
-0.73 |
-1.36% |
N 2020-07-27 |
53.26 |
55.22 |
52.68 |
53.80 |
891550手 |
480626万 |
2.60 |
5.08% |