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 |
2021-02-24 |
52.19 |
54.50 |
50.65 |
51.45 |
76174手 |
40178万 |
-1.28 |
-2.43% |
2021-02-23 |
49.12 |
53.98 |
48.90 |
52.73 |
85326手 |
44486万 |
1.73 |
3.39% |
2021-02-22 |
52.00 |
53.93 |
50.68 |
51.00 |
98403手 |
51398万 |
-1.30 |
-2.49% |
2021-02-19 |
53.83 |
53.83 |
50.75 |
52.30 |
75678手 |
39326万 |
-1.70 |
-3.15% |
2021-02-18 |
55.21 |
55.53 |
51.88 |
54.00 |
99235手 |
53376万 |
2.40 |
4.65% |
2021-02-10 |
52.82 |
53.24 |
50.32 |
51.60 |
83030手 |
42754万 |
-1.45 |
-2.73% |
2021-02-09 |
51.61 |
53.56 |
50.60 |
53.05 |
103873手 |
54309万 |
1.73 |
3.37% |
2021-02-08 |
48.99 |
52.18 |
47.88 |
51.32 |
98697手 |
49510万 |
3.21 |
6.67% |
2021-02-05 |
53.55 |
53.98 |
47.86 |
48.11 |
134376手 |
67785万 |
-4.49 |
-8.54% |
2021-02-04 |
52.00 |
54.66 |
50.78 |
52.60 |
174904手 |
92046万 |
2.91 |
5.86% |
2021-02-03 |
45.44 |
49.69 |
45.44 |
49.69 |
77249手 |
37020万 |
4.52 |
10.01% |
2021-02-02 |
45.13 |
45.59 |
44.00 |
45.17 |
69778手 |
31346万 |
0.25 |
0.56% |
2021-02-01 |
44.88 |
45.50 |
44.17 |
44.92 |
54855手 |
24628万 |
0.63 |
1.42% |
2021-01-29 |
44.15 |
45.20 |
43.03 |
44.29 |
76899手 |
33987万 |
0.57 |
1.30% |
2021-01-28 |
46.90 |
47.25 |
43.60 |
43.72 |
101169手 |
45231万 |
-3.18 |
-6.78% |
2021-01-27 |
46.26 |
47.37 |
44.60 |
46.90 |
119119手 |
54995万 |
-0.85 |
-1.78% |
2021-01-26 |
46.32 |
48.48 |
46.32 |
47.75 |
86520手 |
41330万 |
0.94 |
2.01% |
2021-01-25 |
47.34 |
48.69 |
46.03 |
46.81 |
108825手 |
51582万 |
-1.17 |
-2.44% |
2021-01-22 |
45.13 |
49.08 |
44.70 |
47.98 |
125181手 |
59549万 |
2.73 |
6.03% |
2021-01-21 |
44.49 |
46.22 |
44.49 |
45.25 |
87461手 |
39466万 |
0.25 |
0.56% |
2021-01-20 |
44.01 |
45.68 |
43.00 |
45.00 |
112096手 |
49889万 |
0.90 |
2.04% |
2021-01-19 |
43.85 |
46.80 |
43.43 |
44.10 |
180217手 |
80135万 |
1.45 |
3.40% |
2021-01-18 |
38.57 |
42.65 |
38.57 |
42.65 |
96689手 |
40128万 |
3.88 |
10.01% |
2021-01-15 |
38.81 |
39.46 |
38.00 |
38.77 |
65707手 |
25443万 |
-0.52 |
-1.32% |
2021-01-14 |
39.80 |
40.80 |
38.91 |
39.29 |
73179手 |
29072万 |
-0.51 |
-1.28% |
2021-01-13 |
37.66 |
40.30 |
37.55 |
39.80 |
108625手 |
42661万 |
2.10 |
5.57% |
2021-01-12 |
37.56 |
38.56 |
37.05 |
37.70 |
61165手 |
23012万 |
-0.36 |
-0.95% |
2021-01-11 |
37.19 |
38.50 |
35.35 |
38.06 |
118927手 |
44361万 |
0.44 |
1.17% |
2021-01-08 |
35.78 |
37.64 |
35.11 |
37.62 |
84628手 |
31066万 |
1.54 |
4.27% |
2021-01-07 |
35.96 |
36.81 |
35.26 |
36.08 |
97196手 |
35025万 |
-0.12 |
-0.33% |
2021-01-06 |
33.64 |
36.70 |
33.64 |
36.20 |
158696手 |
55873万 |
2.82 |
8.45% |
2021-01-05 |
33.30 |
33.60 |
32.38 |
33.38 |
80272手 |
26587万 |
0.24 |
0.72% |
2021-01-04 |
32.97 |
33.78 |
31.11 |
33.14 |
123125手 |
40497万 |
-0.30 |
-0.90% |
2020-12-31 |
33.37 |
34.17 |
32.78 |
33.44 |
76558手 |
25602万 |
-0.14 |
-0.42% |
2020-12-30 |
32.81 |
33.70 |
32.70 |
33.58 |
96744手 |
32190万 |
0.77 |
2.35% |
2020-12-29 |
34.50 |
34.52 |
32.81 |
32.81 |
192182手 |
64105万 |
-3.64 |
-9.99% |
2020-12-28 |
40.40 |
40.40 |
36.45 |
36.45 |
139773手 |
52851万 |
-4.05 |
-10.00% |
2020-12-25 |
40.05 |
40.57 |
39.10 |
40.50 |
87757手 |
34971万 |
0.57 |
1.43% |
2020-12-24 |
38.79 |
41.20 |
38.16 |
39.93 |
102128手 |
40916万 |
0.83 |
2.12% |
2020-12-23 |
39.37 |
40.35 |
38.67 |
39.10 |
104762手 |
41421万 |
0.23 |
0.59% |
2020-12-22 |
40.91 |
40.91 |
38.87 |
38.87 |
97320手 |
38820万 |
-1.93 |
-4.73% |
2020-12-21 |
39.28 |
41.18 |
38.91 |
40.80 |
122008手 |
49337万 |
2.10 |
5.43% |
2020-12-18 |
38.20 |
39.44 |
37.81 |
38.70 |
72654手 |
28214万 |
0.54 |
1.42% |
2020-12-17 |
37.13 |
38.33 |
35.91 |
38.16 |
80231手 |
30008万 |
1.69 |
4.63% |
2020-12-16 |
38.50 |
38.50 |
36.46 |
36.47 |
55887手 |
20788万 |
-1.88 |
-4.90% |
2020-12-15 |
37.91 |
38.42 |
37.42 |
38.35 |
43412手 |
16511万 |
0.42 |
1.11% |
2020-12-14 |
36.91 |
37.93 |
36.46 |
37.93 |
45324手 |
16923万 |
0.82 |
2.21% |
2020-12-11 |
37.66 |
37.86 |
36.31 |
37.11 |
71893手 |
26629万 |
-0.34 |
-0.91% |
2020-12-10 |
37.49 |
37.84 |
36.78 |
37.45 |
51046手 |
19062万 |
-0.54 |
-1.42% |
2020-12-09 |
38.43 |
38.80 |
37.46 |
37.99 |
59734手 |
22743万 |
-0.46 |
-1.20% |
2020-12-08 |
38.21 |
38.60 |
37.60 |
38.45 |
55777手 |
21334万 |
0.25 |
0.65% |
2020-12-07 |
38.79 |
39.08 |
37.85 |
38.20 |
63906手 |
24551万 |
0.14 |
0.37% |
2020-12-04 |
37.31 |
38.33 |
37.01 |
38.06 |
72852手 |
27555万 |
0.74 |
1.98% |
2020-12-03 |
37.14 |
37.73 |
36.45 |
37.32 |
89348手 |
33157万 |
-1.84 |
-4.70% |
2020-11-30 |
38.88 |
39.99 |
38.48 |
39.16 |
115658手 |
45569万 |
0.36 |
0.93% |
2020-11-27 |
40.01 |
40.35 |
38.07 |
38.80 |
128081手 |
49928万 |
-1.50 |
-3.72% |
2020-11-26 |
39.70 |
40.67 |
38.71 |
40.30 |
151399手 |
60037万 |
-0.06 |
-0.15% |
2020-11-25 |
39.40 |
41.80 |
38.89 |
40.36 |
197644手 |
79514万 |
0.72 |
1.82% |
2020-11-24 |
39.51 |
40.23 |
38.15 |
39.64 |
163221手 |
63937万 |
-0.83 |
-2.05% |
2020-11-23 |
39.67 |
41.81 |
39.00 |
40.47 |
228592手 |
92616万 |
1.56 |
4.01% |
2020-11-20 |
37.98 |
40.08 |
36.72 |
38.91 |
201860手 |
77541万 |
0.03 |
0.08% |
2020-11-19 |
41.18 |
42.45 |
37.50 |
38.88 |
260895手 |
103136万 |
-2.28 |
-5.54% |
2020-11-18 |
39.49 |
42.68 |
38.55 |
41.16 |
267389手 |
108420万 |
1.96 |
5.00% |
2020-11-17 |
39.96 |
40.71 |
38.44 |
39.20 |
171478手 |
68035万 |
-0.47 |
-1.19% |
2020-11-16 |
38.50 |
40.88 |
38.50 |
39.67 |
187671手 |
74764万 |
0.77 |
1.98% |
2020-11-13 |
40.30 |
40.60 |
38.01 |
38.90 |
199542手 |
78108万 |
-1.90 |
-4.66% |
2020-11-12 |
39.00 |
41.50 |
36.65 |
40.80 |
283915手 |
110159万 |
1.80 |
4.62% |
2020-11-11 |
38.00 |
42.05 |
37.81 |
39.00 |
320280手 |
130008万 |
0.77 |
2.01% |
2020-11-10 |
39.00 |
39.29 |
36.20 |
38.23 |
140574手 |
53296万 |
-0.17 |
-0.44% |
2020-11-09 |
35.51 |
38.40 |
35.00 |
38.40 |
198354手 |
72822万 |
3.49 |
10.00% |
2020-11-06 |
33.65 |
35.28 |
33.31 |
34.91 |
130555手 |
45046万 |
1.78 |
5.37% |
2020-11-05 |
32.42 |
33.69 |
32.42 |
33.13 |
93786手 |
31124万 |
0.90 |
2.79% |
2020-11-04 |
31.11 |
32.50 |
31.11 |
32.23 |
75516手 |
24182万 |
1.23 |
3.97% |
2020-11-03 |
30.98 |
31.49 |
30.66 |
31.00 |
45311手 |
14051万 |
0.22 |
0.71% |
2020-11-02 |
30.04 |
31.88 |
30.04 |
30.78 |
73545手 |
22880万 |
0.69 |
2.29% |
2020-10-30 |
29.66 |
30.70 |
29.42 |
30.09 |
60014手 |
18140万 |
0.24 |
0.80% |
2020-10-29 |
28.82 |
30.30 |
28.82 |
29.85 |
69619手 |
20782万 |
0.59 |
2.02% |
2020-10-28 |
28.77 |
29.49 |
28.20 |
29.26 |
46989手 |
13565万 |
1.18 |
4.20% |
2020-10-27 |
27.29 |
28.09 |
27.24 |
28.08 |
20859手 |
5809万 |
0.72 |
2.63% |
2020-10-26 |
27.70 |
27.70 |
27.18 |
27.36 |
19334手 |
5291万 |
-0.52 |
-1.86% |
2020-10-23 |
28.57 |
28.57 |
27.82 |
27.88 |
17488手 |
4904万 |
-0.46 |
-1.62% |
2020-10-22 |
28.47 |
28.50 |
27.91 |
28.34 |
17825手 |
5036万 |
-0.16 |
-0.56% |
2020-10-21 |
29.34 |
29.37 |
28.36 |
28.50 |
21760手 |
6269万 |
-0.76 |
-2.60% |
2020-10-20 |
29.70 |
29.71 |
28.90 |
29.26 |
25995手 |
7579万 |
-0.18 |
-0.61% |
2020-10-19 |
29.75 |
30.00 |
29.35 |
29.44 |
21371手 |
6333万 |
0.00 |
0.00% |
2020-10-16 |
29.95 |
29.97 |
29.31 |
29.44 |
18434手 |
5463万 |
-0.31 |
-1.04% |
2020-10-15 |
30.24 |
30.24 |
29.65 |
29.75 |
18173手 |
5426万 |
-0.23 |
-0.77% |
2020-10-14 |
29.65 |
30.15 |
29.48 |
29.98 |
31287手 |
9362万 |
0.35 |
1.18% |
2020-10-13 |
29.84 |
30.11 |
29.41 |
29.63 |
26778手 |
7961万 |
-0.34 |
-1.13% |
2020-10-12 |
29.52 |
30.10 |
29.30 |
29.97 |
36291手 |
10831万 |
0.47 |
1.59% |
2020-10-09 |
28.51 |
29.62 |
28.51 |
29.50 |
36002手 |
10526万 |
1.25 |
4.42% |
2020-09-30 |
28.47 |
28.70 |
28.02 |
28.25 |
18479手 |
5239万 |
0.10 |
0.35% |
2020-09-29 |
27.88 |
28.45 |
27.43 |
28.15 |
15874手 |
4464万 |
0.52 |
1.88% |
2020-09-28 |
27.45 |
27.90 |
27.37 |
27.63 |
18519手 |
5121万 |
0.19 |
0.69% |
2020-09-25 |
28.27 |
28.65 |
27.00 |
27.44 |
28461手 |
7868万 |
-0.80 |
-2.83% |
2020-09-24 |
29.08 |
29.08 |
28.20 |
28.24 |
20410手 |
5800万 |
-0.90 |
-3.09% |
2020-09-23 |
29.20 |
29.30 |
28.69 |
29.14 |
18728手 |
5432万 |
0.20 |
0.69% |
2020-09-22 |
29.60 |
29.77 |
28.80 |
28.94 |
19626手 |
5728万 |
-0.86 |
-2.89% |
2020-09-21 |
29.97 |
30.17 |
29.52 |
29.80 |
21312手 |
6347万 |
-0.07 |
-0.23% |
2020-09-18 |
29.73 |
29.98 |
29.13 |
29.87 |
30310手 |
8945万 |
0.14 |
0.47% |
2020-09-17 |
29.60 |
30.24 |
29.52 |
29.73 |
27100手 |
8092万 |
-0.14 |
-0.47% |
2020-09-16 |
29.45 |
30.25 |
29.28 |
29.87 |
40066手 |
11988万 |
0.26 |
0.88% |
2020-09-15 |
29.24 |
29.73 |
28.90 |
29.61 |
37791手 |
11138万 |
0.35 |
1.20% |
2020-09-14 |
28.55 |
29.47 |
28.55 |
29.26 |
33844手 |
9882万 |
0.73 |
2.56% |
2020-09-11 |
28.50 |
28.60 |
27.41 |
28.53 |
31131手 |
8718万 |
0.03 |
0.10% |
2020-09-10 |
29.07 |
29.34 |
28.14 |
28.50 |
34755手 |
9966万 |
-0.74 |
-2.53% |
2020-09-09 |
28.72 |
29.75 |
28.51 |
29.24 |
50830手 |
14844万 |
0.50 |
1.74% |
2020-09-08 |
28.20 |
28.80 |
27.90 |
28.74 |
20387手 |
5782万 |
0.50 |
1.77% |
2020-09-07 |
28.45 |
29.19 |
28.12 |
28.24 |
28101手 |
8057万 |
-0.18 |
-0.63% |
2020-09-04 |
28.23 |
28.65 |
27.81 |
28.42 |
23378手 |
6613万 |
0.44 |
1.57% |
2020-09-03 |
29.41 |
29.48 |
27.95 |
27.98 |
49981手 |
14211万 |
-1.53 |
-5.18% |
2020-09-02 |
29.52 |
30.02 |
28.85 |
29.51 |
32563手 |
9553万 |
0.02 |
0.07% |
2020-09-01 |
29.52 |
29.88 |
29.18 |
29.49 |
17437手 |
5132万 |
0.18 |
0.61% |
2020-08-31 |
29.47 |
29.85 |
29.27 |
29.31 |
24556手 |
7238万 |
0.11 |
0.38% |
2020-08-28 |
29.53 |
29.53 |
28.69 |
29.20 |
31663手 |
9181万 |
-0.63 |
-2.11% |
2020-08-27 |
28.69 |
29.86 |
28.69 |
29.83 |
28181手 |
8302万 |
1.01 |
3.50% |
2020-08-26 |
29.25 |
29.54 |
28.60 |
28.82 |
25638手 |
7446万 |
-0.42 |
-1.44% |
2020-08-25 |
30.03 |
30.08 |
29.18 |
29.24 |
36359手 |
10754万 |
-0.76 |
-2.53% |