| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-11-25 | 60.83 | 61.80 | 58.11 | 58.11 | 123666手 | 73716万 | -2.65 | -4.36% |
| 2020-11-24 | 58.99 | 61.28 | 58.57 | 60.76 | 156449手 | 93898万 | 2.40 | 4.11% |
| 2020-11-23 | 54.75 | 58.67 | 53.51 | 58.36 | 146844手 | 82945万 | 3.89 | 7.14% |
| 2020-11-20 | 53.70 | 54.93 | 53.10 | 54.47 | 91837手 | 49865万 | 1.42 | 2.68% |
| 2020-11-19 | 52.99 | 54.15 | 52.58 | 53.05 | 90687手 | 48366万 | 0.37 | 0.70% |
| 2020-11-18 | 53.00 | 54.03 | 51.21 | 52.68 | 137941手 | 72511万 | -1.24 | -2.30% |
| 2020-11-17 | 56.70 | 58.58 | 52.80 | 53.92 | 192056手 | 107184万 | -2.39 | -4.24% |
| 2020-11-16 | 54.16 | 56.70 | 53.51 | 56.31 | 155965手 | 85730万 | 2.14 | 3.95% |
| 2020-11-13 | 52.29 | 55.30 | 51.38 | 54.17 | 174199手 | 93431万 | 2.79 | 5.43% |
| 2020-11-12 | 52.88 | 53.80 | 50.75 | 51.38 | 123531手 | 63889万 | -0.58 | -1.12% |
| 2020-11-11 | 50.64 | 53.98 | 50.19 | 51.96 | 149452手 | 78286万 | 1.98 | 3.96% |
| 2020-11-10 | 50.26 | 51.18 | 48.56 | 49.98 | 83273手 | 41513万 | -0.52 | -1.03% |
| 2020-11-09 | 50.05 | 51.58 | 49.61 | 50.50 | 88871手 | 44930万 | 1.18 | 2.39% |
| 2020-11-06 | 52.40 | 52.86 | 48.97 | 49.32 | 130907手 | 66079万 | -2.43 | -4.70% |
| 2020-11-05 | 50.91 | 52.80 | 50.01 | 51.75 | 114044手 | 58988万 | 1.75 | 3.50% |
| 2020-11-04 | 50.11 | 51.35 | 49.50 | 50.00 | 92885手 | 46765万 | -0.03 | -0.06% |
| 2020-11-03 | 49.23 | 50.77 | 48.11 | 50.03 | 115358手 | 57328万 | 1.61 | 3.33% |
| 2020-11-02 | 45.60 | 48.99 | 45.59 | 48.42 | 120221手 | 57687万 | 3.08 | 6.79% |
| 2020-10-30 | 46.80 | 47.49 | 44.97 | 45.34 | 95265手 | 43812万 | -1.38 | -2.95% |
| 2020-10-29 | 47.80 | 48.37 | 46.58 | 46.72 | 114303手 | 54044万 | -2.68 | -5.42% |
| 2020-10-28 | 47.30 | 49.99 | 46.88 | 49.40 | 106874手 | 51932万 | 1.58 | 3.30% |
| 2020-10-27 | 47.30 | 48.96 | 47.06 | 47.82 | 78402手 | 37501万 | 0.71 | 1.51% |
| 2020-10-26 | 46.98 | 47.79 | 45.71 | 47.11 | 92883手 | 43497万 | 0.61 | 1.31% |
| 2020-10-23 | 48.50 | 49.17 | 46.31 | 46.50 | 135506手 | 64796万 | -2.65 | -5.39% |
| 2020-10-22 | 44.68 | 49.15 | 44.30 | 49.15 | 189592手 | 90007万 | 4.47 | 10.00% |
| 2020-10-21 | 46.28 | 46.60 | 44.18 | 44.68 | 86644手 | 39034万 | -1.57 | -3.40% |
| 2020-10-20 | 43.93 | 46.25 | 43.01 | 46.25 | 110674手 | 49588万 | 2.65 | 6.08% |
| 2020-10-19 | 44.12 | 44.34 | 42.98 | 43.60 | 68867手 | 30111万 | -0.10 | -0.23% |
| 2020-10-16 | 44.97 | 45.15 | 42.56 | 43.70 | 112990手 | 49385万 | -1.05 | -2.35% |
| 2020-10-15 | 47.03 | 47.77 | 44.75 | 44.75 | 142961手 | 65539万 | -2.74 | -5.77% |
| 2020-10-14 | 48.45 | 49.04 | 47.45 | 47.49 | 131797手 | 63310万 | -0.98 | -2.02% |
| 2020-10-13 | 50.99 | 51.49 | 48.12 | 48.47 | 209819手 | 104551万 | -0.38 | -0.78% |
| 2020-10-12 | 48.00 | 49.97 | 47.70 | 48.85 | 137423手 | 66743万 | 1.46 | 3.08% |
| 2020-10-09 | 45.96 | 48.48 | 45.00 | 47.39 | 99653手 | 46940万 | 3.17 | 7.17% |
| 2020-09-30 | 44.88 | 45.16 | 43.01 | 44.22 | 67570手 | 29810万 | -0.43 | -0.96% |
| 2020-09-29 | 43.60 | 45.50 | 43.21 | 44.65 | 96298手 | 42656万 | 2.17 | 5.11% |
| 2020-09-28 | 44.81 | 44.83 | 41.00 | 42.48 | 116072手 | 49316万 | -2.15 | -4.82% |
| 2020-09-25 | 44.31 | 45.16 | 43.00 | 44.63 | 88692手 | 39446万 | 0.67 | 1.52% |
| 2020-09-24 | 45.89 | 46.34 | 43.96 | 43.96 | 86716手 | 39030万 | -2.19 | -4.75% |
| 2020-09-23 | 46.93 | 47.97 | 43.68 | 46.15 | 142933手 | 64668万 | -2.18 | -4.51% |
| 2020-09-22 | 48.48 | 48.80 | 46.23 | 48.33 | 155327手 | 73707万 | -2.16 | -4.28% |
| 2020-09-21 | 58.50 | 58.68 | 50.49 | 50.49 | 193587手 | 103786万 | -5.61 | -10.00% |
| 2020-09-18 | 53.00 | 56.10 | 51.76 | 56.10 | 148448手 | 79620万 | 5.10 | 10.00% |
| 2020-09-17 | 52.50 | 53.32 | 49.86 | 51.00 | 116893手 | 60201万 | -0.40 | -0.78% |
| 2020-09-16 | 51.04 | 52.90 | 49.66 | 51.40 | 191520手 | 97494万 | -1.50 | -2.84% |
| 2020-09-15 | 48.96 | 53.09 | 48.33 | 52.90 | 166752手 | 85796万 | 4.64 | 9.62% |
| 2020-09-14 | 47.80 | 49.60 | 46.77 | 48.26 | 118064手 | 56796万 | 2.10 | 4.55% |
| 2020-09-11 | 42.60 | 46.55 | 41.60 | 46.16 | 113486手 | 50021万 | 3.63 | 8.54% |
| 2020-09-10 | 42.21 | 43.50 | 41.50 | 42.53 | 84726手 | 35914万 | 0.48 | 1.14% |
| 2020-09-09 | 43.29 | 45.75 | 40.44 | 42.05 | 140225手 | 60545万 | -2.31 | -5.21% |
| 2020-09-08 | 44.95 | 45.78 | 43.16 | 44.36 | 101529手 | 44900万 | 0.32 | 0.73% |
| 2020-09-07 | 45.00 | 46.74 | 44.00 | 44.04 | 161280手 | 73186万 | 1.54 | 3.62% |
| 2020-09-04 | 39.18 | 42.50 | 38.93 | 42.50 | 98510手 | 40753万 | 2.20 | 5.46% |
| 2020-09-03 | 41.74 | 41.98 | 40.04 | 40.30 | 55191手 | 22464万 | -0.98 | -2.37% |
| 2020-09-02 | 41.66 | 41.88 | 40.56 | 41.28 | 75762手 | 31202万 | 0.29 | 0.71% |
| 2020-09-01 | 40.99 | 42.00 | 40.21 | 40.99 | 96024手 | 39418万 | 0.79 | 1.97% |
| N 2020-08-31 | 39.20 | 41.42 | 39.00 | 40.20 | 98385手 | 39992万 | 0.80 | 2.03% |
| 2020-08-28 | 37.20 | 39.40 | 36.45 | 39.40 | 110441手 | 42523万 | 2.42 | 6.54% |
| 2020-08-27 | 36.79 | 37.69 | 36.20 | 36.98 | 44961手 | 16602万 | 0.19 | 0.52% |
| 2020-08-26 | 37.95 | 37.95 | 36.40 | 36.79 | 41886手 | 15500万 | -1.30 | -3.41% |
| 2020-08-25 | 38.16 | 38.39 | 37.21 | 38.09 | 47630手 | 17949万 | -0.39 | -1.01% |
| 2020-08-24 | 37.44 | 38.95 | 37.12 | 38.48 | 67083手 | 25655万 | 1.58 | 4.28% |
| 2020-08-21 | 36.65 | 38.20 | 36.23 | 36.90 | 44757手 | 16625万 | 0.22 | 0.60% |
| 2020-08-20 | 37.58 | 37.76 | 36.01 | 36.68 | 51710手 | 18893万 | -0.53 | -1.42% |
| N 2020-08-19 | 37.00 | 38.30 | 36.58 | 37.21 | 57457手 | 21498万 | 0.26 | 0.70% |
| 2020-08-18 | 36.70 | 37.20 | 36.40 | 36.95 | 43558手 | 16029万 | 0.40 | 1.09% |
| 2020-08-17 | 36.50 | 37.09 | 36.00 | 36.55 | 51770手 | 18884万 | 0.15 | 0.41% |
| 2020-08-14 | 36.63 | 36.63 | 35.63 | 36.40 | 32693手 | 11793万 | 0.08 | 0.22% |
| 2020-08-13 | 36.50 | 36.99 | 35.91 | 36.32 | 47520手 | 17302万 | 0.41 | 1.14% |
| 2020-08-12 | 37.05 | 37.97 | 34.27 | 35.91 | 86522手 | 30801万 | -1.38 | -3.70% |
| 2020-08-11 | 35.95 | 38.80 | 35.32 | 37.29 | 93527手 | 34787万 | 1.77 | 4.98% |
| 2020-08-10 | 36.98 | 36.98 | 35.00 | 35.52 | 66729手 | 23754万 | -1.27 | -3.45% |
| 2020-08-07 | 38.41 | 38.68 | 35.48 | 36.79 | 83444手 | 30627万 | -1.32 | -3.46% |
| 2020-08-06 | 40.36 | 40.36 | 37.64 | 38.11 | 94595手 | 36748万 | -1.44 | -3.64% |
| 2020-08-05 | 38.50 | 40.24 | 37.00 | 39.55 | 98483手 | 38661万 | 1.16 | 3.02% |
| 2020-08-04 | 38.74 | 39.84 | 37.50 | 38.39 | 130476手 | 50019万 | 0.94 | 2.51% |
| 2020-08-03 | 35.22 | 37.50 | 34.80 | 37.45 | 75369手 | 27424万 | 2.71 | 7.80% |
| 2020-07-31 | 33.36 | 35.70 | 33.18 | 34.74 | 80326手 | 27825万 | 1.65 | 4.99% |
| N 2020-07-30 | 34.09 | 34.25 | 32.90 | 33.09 | 41388手 | 13843万 | -0.80 | -2.36% |
| 2020-07-29 | 33.30 | 34.20 | 32.36 | 33.89 | 67811手 | 22811万 | 0.62 | 1.86% |
| 2020-07-28 | 33.15 | 33.66 | 32.60 | 33.27 | 37223手 | 12309万 | 0.65 | 1.99% |
| 2020-07-27 | 32.31 | 33.36 | 31.70 | 32.62 | 42402手 | 13879万 | 0.04 | 0.12% |
| 2020-07-24 | 35.79 | 35.79 | 32.49 | 32.58 | 107584手 | 36404万 | -3.52 | -9.75% |
| N 2020-07-23 | 34.60 | 36.22 | 34.45 | 36.10 | 105960手 | 37770万 | 1.09 | 3.11% |
| 2020-07-22 | 35.75 | 36.05 | 34.93 | 35.01 | 63943手 | 22729万 | -0.67 | -1.88% |
| 2020-07-21 | 36.30 | 36.76 | 35.23 | 35.68 | 82051手 | 29394万 | -0.57 | -1.57% |
| 2020-07-20 | 36.36 | 36.70 | 34.50 | 36.25 | 73314手 | 26208万 | 0.34 | 0.95% |
| 2020-07-17 | 36.00 | 36.19 | 33.88 | 35.91 | 87519手 | 31039万 | 0.41 | 1.16% |
| 2020-07-16 | 36.94 | 37.94 | 34.84 | 35.50 | 138112手 | 50451万 | -1.10 | -3.00% |
| N 2020-07-15 | 39.90 | 40.68 | 36.53 | 36.60 | 137311手 | 53580万 | -2.36 | -6.06% |
| 2020-07-14 | 40.60 | 42.49 | 38.77 | 38.96 | 141008手 | 56349万 | -3.05 | -7.26% |
| N 2020-07-13 | 40.20 | 42.88 | 39.06 | 42.01 | 186687手 | 76064万 | 3.00 | 7.69% |
| 2020-07-10 | 35.84 | 39.20 | 34.65 | 39.01 | 193452手 | 71878万 | 3.17 | 8.85% |
| 2020-07-09 | 33.66 | 36.08 | 33.66 | 35.84 | 186044手 | 65489万 | 2.74 | 8.28% |
| 2020-07-08 | 30.35 | 33.52 | 30.00 | 33.10 | 190246手 | 60867万 | 2.00 | 6.43% |
| N 2020-07-07 | 31.66 | 32.99 | 30.70 | 31.10 | 192867手 | 61356万 | -0.03 | -0.10% |
| 2020-07-06 | 28.80 | 31.27 | 28.77 | 31.13 | 194759手 | 58867万 | 2.70 | 9.50% |
| 2020-07-03 | 26.99 | 29.03 | 26.56 | 28.43 | 149245手 | 41530万 | 1.50 | 5.57% |
| 2020-07-02 | 26.20 | 27.39 | 26.20 | 26.93 | 136279手 | 36315万 | -0.55 | -2.00% |
| N 2020-07-01 | 27.00 | 28.16 | 26.75 | 27.48 | 190503手 | 52631万 | 0.79 | 2.96% |
| 2020-06-30 | 24.52 | 26.69 | 24.52 | 26.69 | 55232手 | 14539万 | 2.43 | 10.02% |
| 2020-06-29 | 25.32 | 25.32 | 24.18 | 24.26 | 42814手 | 10502万 | -1.06 | -4.19% |
| 2020-06-24 | 25.70 | 25.74 | 25.27 | 25.32 | 26386手 | 6708万 | -0.42 | -1.63% |
| 2020-06-23 | 25.72 | 25.95 | 25.46 | 25.74 | 30805手 | 7888万 | 0.03 | 0.12% |
| 2020-06-22 | 25.92 | 26.27 | 25.63 | 25.71 | 41344手 | 10707万 | -0.15 | -0.58% |
| 2020-06-19 | 25.53 | 25.95 | 25.48 | 25.86 | 47001手 | 12100万 | 0.26 | 1.02% |
| N 2020-06-18 | 25.75 | 25.77 | 25.23 | 25.60 | 39366手 | 10028万 | -0.17 | -0.66% |
| 2020-06-17 | 25.12 | 26.08 | 25.05 | 25.77 | 76190手 | 19576万 | 0.65 | 2.59% |
| 2020-06-16 | 24.70 | 25.18 | 24.60 | 25.12 | 36805手 | 9152万 | 0.47 | 1.91% |
| 2020-06-15 | 24.64 | 24.90 | 24.34 | 24.65 | 29075手 | 7168万 | 0.17 | 0.69% |
| 2020-06-12 | 24.31 | 24.66 | 24.16 | 24.48 | 36062手 | 8818万 | -0.57 | -2.27% |
| 2020-06-11 | 25.69 | 25.72 | 24.88 | 25.05 | 52296手 | 13226万 | -0.42 | -1.65% |
| 2020-06-10 | 25.12 | 25.67 | 25.00 | 25.47 | 56040手 | 14249万 | 0.43 | 1.72% |
| 2020-06-09 | 24.95 | 25.20 | 24.81 | 25.04 | 31859手 | 7961万 | 0.18 | 0.72% |
| 2020-06-08 | 24.95 | 25.19 | 24.63 | 24.86 | 30873手 | 7683万 | -0.09 | -0.36% |
| 2020-06-05 | 25.20 | 25.20 | 24.69 | 24.95 | 39940手 | 9952万 | -0.50 | -1.97% |
| 2020-06-04 | 24.78 | 25.84 | 24.58 | 25.45 | 71025手 | 17985万 | 0.91 | 3.71% |
| 2020-06-03 | 25.09 | 25.15 | 24.50 | 24.54 | 29676手 | 7372万 | -0.45 | -1.80% |
| 2020-06-02 | 24.77 | 25.17 | 24.44 | 24.99 | 40380手 | 10038万 | 0.34 | 1.38% |
| 2020-06-01 | 23.85 | 24.77 | 23.84 | 24.65 | 40679手 | 9953万 | 0.93 | 3.92% |
| 2020-05-29 | 23.16 | 24.12 | 23.16 | 23.72 | 28425手 | 6763万 | 0.27 | 1.15% |
| 2020-05-28 | 24.20 | 24.20 | 23.13 | 23.45 | 35665手 | 8377万 | -0.62 | -2.58% |
| 2020-05-27 | 24.00 | 24.49 | 23.87 | 24.07 | 29450手 | 7104万 | 0.23 | 0.96% |
| 2020-05-26 | 23.22 | 24.00 | 23.22 | 23.84 | 25609手 | 6071万 | 0.64 | 2.76% |
2319.12 (1.00%)
19664.10 -1.06%
