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 |
2021-02-26 |
40.00 |
40.17 |
39.67 |
40.16 |
2412手 |
963万 |
-0.12 |
-0.30% |
2021-02-25 |
40.64 |
40.99 |
39.80 |
40.28 |
4135手 |
1664万 |
-0.09 |
-0.22% |
2021-02-24 |
40.29 |
41.47 |
40.12 |
40.37 |
5834手 |
2376万 |
0.07 |
0.17% |
2021-02-23 |
41.71 |
41.72 |
40.30 |
40.30 |
5381手 |
2185万 |
-1.38 |
-3.31% |
2021-02-22 |
41.58 |
42.24 |
41.11 |
41.68 |
4973手 |
2074万 |
0.32 |
0.77% |
2021-02-19 |
39.72 |
41.79 |
39.66 |
41.36 |
5059手 |
2074万 |
1.30 |
3.25% |
2021-02-18 |
39.88 |
40.26 |
39.25 |
40.06 |
5049手 |
2011万 |
0.81 |
2.06% |
2021-02-10 |
38.99 |
39.98 |
38.99 |
39.25 |
3485手 |
1375万 |
0.13 |
0.33% |
2021-02-09 |
38.38 |
39.17 |
38.01 |
39.12 |
3058手 |
1188万 |
0.74 |
1.93% |
2021-02-08 |
37.50 |
38.54 |
37.24 |
38.38 |
3517手 |
1335万 |
0.84 |
2.24% |
2021-02-05 |
38.30 |
38.60 |
37.51 |
37.54 |
2895手 |
1097万 |
-0.61 |
-1.60% |
2021-02-04 |
38.38 |
38.48 |
37.31 |
38.15 |
6637手 |
2509万 |
-0.36 |
-0.94% |
2021-02-03 |
38.78 |
39.21 |
38.36 |
38.51 |
4104手 |
1588万 |
-0.23 |
-0.59% |
2021-02-02 |
39.60 |
39.88 |
38.00 |
38.74 |
6256手 |
2422万 |
-0.84 |
-2.12% |
2021-02-01 |
39.50 |
40.36 |
39.21 |
39.58 |
4515手 |
1797万 |
0.22 |
0.56% |
2021-01-29 |
39.18 |
39.60 |
38.50 |
39.36 |
5625手 |
2193万 |
0.18 |
0.46% |
2021-01-28 |
40.30 |
40.85 |
39.10 |
39.18 |
6552手 |
2613万 |
-2.03 |
-4.93% |
2021-01-27 |
41.30 |
41.98 |
40.90 |
41.21 |
6735手 |
2791万 |
0.12 |
0.29% |
2021-01-26 |
43.03 |
43.69 |
41.00 |
41.09 |
9100手 |
3833万 |
-2.46 |
-5.65% |
2021-01-25 |
41.84 |
44.30 |
41.50 |
43.55 |
11322手 |
4903万 |
1.95 |
4.69% |
2021-01-22 |
42.05 |
42.31 |
41.28 |
41.60 |
5437手 |
2264万 |
-0.77 |
-1.82% |
2021-01-21 |
41.58 |
42.71 |
41.15 |
42.37 |
7416手 |
3127万 |
0.70 |
1.68% |
2021-01-20 |
41.40 |
41.89 |
40.79 |
41.67 |
5729手 |
2367万 |
0.29 |
0.70% |
2021-01-19 |
42.44 |
42.81 |
41.32 |
41.38 |
6497手 |
2734万 |
-1.21 |
-2.84% |
2021-01-18 |
41.74 |
43.29 |
41.23 |
42.59 |
8260手 |
3496万 |
1.06 |
2.55% |
2021-01-15 |
41.69 |
42.05 |
41.23 |
41.53 |
8291手 |
3440万 |
-0.07 |
-0.17% |
2021-01-14 |
41.82 |
43.11 |
41.60 |
41.60 |
7327手 |
3113万 |
-0.62 |
-1.47% |
2021-01-13 |
43.20 |
43.40 |
41.77 |
42.22 |
11260手 |
4767万 |
-0.93 |
-2.15% |
2021-01-12 |
43.51 |
43.51 |
42.28 |
43.15 |
12903手 |
5541万 |
0.00 |
0.00% |
2021-01-11 |
41.80 |
44.99 |
41.53 |
43.15 |
27350手 |
11875万 |
2.24 |
5.47% |
2021-01-08 |
38.75 |
41.36 |
38.22 |
40.91 |
14371手 |
5782万 |
1.90 |
4.87% |
2021-01-07 |
39.67 |
40.16 |
38.60 |
39.01 |
7866手 |
3075万 |
-0.78 |
-1.96% |
2021-01-06 |
38.67 |
40.75 |
38.31 |
39.79 |
12478手 |
4916万 |
0.80 |
2.05% |
2021-01-05 |
38.72 |
39.30 |
38.44 |
38.99 |
10819手 |
4209万 |
-0.22 |
-0.56% |
2021-01-04 |
36.50 |
39.49 |
36.50 |
39.21 |
17100手 |
6554万 |
3.08 |
8.53% |
2020-12-31 |
35.75 |
36.38 |
35.75 |
36.13 |
3130手 |
1130万 |
0.42 |
1.18% |
2020-12-30 |
35.90 |
36.20 |
35.59 |
35.71 |
3370手 |
1207万 |
-0.19 |
-0.53% |
2020-12-29 |
35.88 |
36.45 |
35.60 |
35.90 |
3080手 |
1110万 |
-0.08 |
-0.22% |
2020-12-28 |
37.00 |
37.14 |
35.98 |
35.98 |
4819手 |
1762万 |
-0.78 |
-2.12% |
2020-12-25 |
36.47 |
37.00 |
36.10 |
36.76 |
3842手 |
1410万 |
0.30 |
0.82% |
2020-12-24 |
36.04 |
36.88 |
35.43 |
36.46 |
4679手 |
1680万 |
0.36 |
1.00% |
2020-12-23 |
36.20 |
36.39 |
35.70 |
36.10 |
3460手 |
1247万 |
0.10 |
0.28% |
2020-12-22 |
36.99 |
36.99 |
35.87 |
36.00 |
7268手 |
2626万 |
-0.75 |
-2.04% |
2020-12-21 |
36.10 |
36.97 |
36.03 |
36.75 |
3519手 |
1289万 |
0.65 |
1.80% |
2020-12-18 |
35.97 |
36.35 |
35.96 |
36.10 |
2254手 |
813万 |
-0.10 |
-0.28% |
2020-12-17 |
36.14 |
36.39 |
35.52 |
36.20 |
3916手 |
1409万 |
0.09 |
0.25% |
2020-12-16 |
35.88 |
36.34 |
35.71 |
36.11 |
2405手 |
868万 |
0.22 |
0.61% |
2020-12-15 |
35.43 |
36.20 |
35.38 |
35.89 |
2806手 |
1007万 |
0.46 |
1.30% |
2020-12-14 |
35.39 |
35.66 |
35.00 |
35.43 |
2327手 |
823万 |
0.10 |
0.28% |
2020-12-11 |
35.98 |
36.31 |
34.81 |
35.33 |
5487手 |
1942万 |
-0.63 |
-1.75% |
2020-12-10 |
36.62 |
36.83 |
35.91 |
35.96 |
6369手 |
2313万 |
-0.87 |
-2.36% |
2020-12-09 |
36.79 |
37.92 |
36.73 |
36.83 |
5867手 |
2194万 |
-0.33 |
-0.89% |
2020-12-08 |
37.67 |
37.81 |
37.01 |
37.16 |
4971手 |
1854万 |
-0.68 |
-1.80% |
2020-12-07 |
37.90 |
37.98 |
37.55 |
37.84 |
3082手 |
1164万 |
0.06 |
0.16% |
2020-12-04 |
37.80 |
37.99 |
37.69 |
37.78 |
2828手 |
1069万 |
-0.05 |
-0.13% |
2020-12-03 |
37.90 |
38.19 |
37.55 |
37.83 |
4551手 |
1721万 |
0.38 |
1.01% |
2020-11-30 |
37.24 |
38.00 |
36.97 |
37.45 |
6251手 |
2339万 |
-0.11 |
-0.29% |
2020-11-27 |
37.72 |
37.97 |
36.72 |
37.56 |
8180手 |
3059万 |
-0.14 |
-0.37% |
2020-11-26 |
37.39 |
37.90 |
37.21 |
37.70 |
7938手 |
2981万 |
0.22 |
0.59% |
2020-11-25 |
37.38 |
37.91 |
37.16 |
37.48 |
8866手 |
3330万 |
0.10 |
0.27% |
2020-11-24 |
36.68 |
37.47 |
36.68 |
37.38 |
5978手 |
2221万 |
0.48 |
1.30% |
2020-11-23 |
37.02 |
37.05 |
36.53 |
36.90 |
6398手 |
2347万 |
-0.02 |
-0.05% |
2020-11-20 |
37.01 |
37.16 |
36.62 |
36.92 |
4713手 |
1735万 |
-0.15 |
-0.41% |
2020-11-19 |
37.65 |
37.66 |
36.92 |
37.07 |
5963手 |
2217万 |
-0.49 |
-1.30% |
2020-11-18 |
37.47 |
38.27 |
37.12 |
37.56 |
9838手 |
3716万 |
0.44 |
1.19% |
2020-11-17 |
36.36 |
37.12 |
35.88 |
37.12 |
8630手 |
3137万 |
0.79 |
2.17% |
2020-11-16 |
36.18 |
36.57 |
36.10 |
36.33 |
6184手 |
2243万 |
-0.01 |
-0.03% |
2020-11-13 |
36.18 |
36.70 |
35.82 |
36.34 |
4974手 |
1797万 |
0.01 |
0.03% |
2020-11-12 |
36.52 |
36.87 |
36.09 |
36.33 |
5329手 |
1937万 |
-0.19 |
-0.52% |
2020-11-11 |
36.67 |
37.08 |
36.30 |
36.52 |
5894手 |
2154万 |
-0.26 |
-0.71% |
2020-11-10 |
36.38 |
37.40 |
36.11 |
36.78 |
9973手 |
3685万 |
0.58 |
1.60% |
2020-11-09 |
35.70 |
36.74 |
35.70 |
36.20 |
10237手 |
3723万 |
0.51 |
1.43% |
2020-11-06 |
36.00 |
36.01 |
35.12 |
35.69 |
6719手 |
2384万 |
-0.27 |
-0.75% |
2020-11-05 |
35.51 |
36.30 |
35.37 |
35.96 |
8292手 |
2966万 |
0.59 |
1.67% |
2020-11-04 |
35.20 |
35.50 |
34.83 |
35.37 |
6632手 |
2332万 |
0.28 |
0.80% |
2020-11-03 |
35.23 |
35.99 |
34.82 |
35.09 |
12429手 |
4384万 |
-0.17 |
-0.48% |
2020-11-02 |
36.72 |
37.18 |
34.81 |
35.26 |
14877手 |
5277万 |
-1.46 |
-3.98% |
2020-10-30 |
40.00 |
40.10 |
36.63 |
36.72 |
21996手 |
8376万 |
-3.79 |
-9.36% |
2020-10-29 |
38.71 |
40.91 |
38.46 |
40.51 |
10556手 |
4234万 |
1.29 |
3.29% |
2020-10-28 |
39.24 |
39.49 |
38.70 |
39.22 |
3466手 |
1355万 |
-0.06 |
-0.15% |
2020-10-27 |
38.40 |
39.45 |
38.10 |
39.28 |
3897手 |
1514万 |
0.88 |
2.29% |
2020-10-26 |
39.44 |
39.44 |
38.15 |
38.40 |
6003手 |
2317万 |
-1.06 |
-2.69% |
2020-10-23 |
40.22 |
40.69 |
39.30 |
39.46 |
5504手 |
2197万 |
-0.94 |
-2.33% |
2020-10-22 |
40.10 |
40.76 |
39.41 |
40.40 |
4124手 |
1654万 |
0.39 |
0.97% |
2020-10-21 |
40.95 |
40.96 |
39.82 |
40.01 |
5434手 |
2180万 |
-0.69 |
-1.70% |
2020-10-20 |
40.20 |
40.76 |
39.95 |
40.70 |
3966手 |
1601万 |
0.39 |
0.97% |
2020-10-19 |
40.01 |
40.99 |
39.73 |
40.31 |
6804手 |
2750万 |
0.33 |
0.82% |
2020-10-16 |
39.80 |
40.24 |
39.61 |
39.98 |
4320手 |
1721万 |
0.03 |
0.07% |
2020-10-15 |
40.57 |
40.88 |
39.78 |
39.95 |
5216手 |
2091万 |
-0.72 |
-1.77% |
2020-10-14 |
40.60 |
40.96 |
40.14 |
40.67 |
4102手 |
1662万 |
-0.03 |
-0.07% |
2020-10-13 |
41.04 |
41.80 |
40.00 |
40.70 |
8623手 |
3521万 |
0.20 |
0.49% |
2020-10-12 |
39.85 |
40.55 |
39.84 |
40.50 |
7484手 |
3020万 |
0.76 |
1.91% |
2020-10-09 |
38.41 |
39.84 |
38.24 |
39.74 |
6491手 |
2540万 |
1.66 |
4.36% |
2020-09-30 |
38.08 |
38.50 |
37.75 |
38.08 |
3466手 |
1321万 |
-0.21 |
-0.55% |
2020-09-29 |
38.30 |
38.68 |
37.51 |
38.29 |
4936手 |
1889万 |
0.39 |
1.03% |
2020-09-28 |
38.32 |
38.32 |
37.70 |
37.90 |
4635手 |
1759万 |
-0.10 |
-0.26% |
2020-09-25 |
38.86 |
38.99 |
37.69 |
38.00 |
7423手 |
2824万 |
-0.80 |
-2.06% |
2020-09-24 |
40.01 |
40.08 |
38.80 |
38.80 |
7364手 |
2893万 |
-1.56 |
-3.87% |
2020-09-23 |
40.30 |
40.54 |
39.92 |
40.36 |
4697手 |
1887万 |
0.06 |
0.15% |
2020-09-22 |
40.30 |
41.18 |
39.83 |
40.30 |
5745手 |
2325万 |
-0.34 |
-0.84% |
2020-09-21 |
41.03 |
41.33 |
40.55 |
40.64 |
6574手 |
2686万 |
-0.39 |
-0.95% |
2020-09-18 |
40.40 |
41.08 |
40.09 |
41.03 |
8846手 |
3586万 |
0.50 |
1.23% |
2020-09-17 |
40.00 |
40.98 |
39.70 |
40.53 |
7333手 |
2960万 |
0.67 |
1.68% |
2020-09-16 |
40.21 |
40.45 |
39.52 |
39.86 |
5262手 |
2099万 |
-0.48 |
-1.19% |
2020-09-15 |
39.99 |
40.40 |
39.53 |
40.34 |
5843手 |
2337万 |
0.43 |
1.08% |
2020-09-14 |
40.35 |
40.76 |
39.30 |
39.91 |
11232手 |
4487万 |
-0.39 |
-0.97% |
2020-09-11 |
40.00 |
40.49 |
39.37 |
40.30 |
9928手 |
3962万 |
0.30 |
0.75% |
2020-09-10 |
40.80 |
41.30 |
39.72 |
40.00 |
13078手 |
5285万 |
-0.63 |
-1.55% |
2020-09-09 |
43.88 |
43.88 |
40.52 |
40.63 |
16613手 |
7000万 |
-3.25 |
-7.41% |
2020-09-08 |
44.60 |
45.19 |
43.20 |
43.88 |
11716手 |
5155万 |
-0.67 |
-1.50% |
2020-09-07 |
44.20 |
46.20 |
43.99 |
44.55 |
15168手 |
6844万 |
0.49 |
1.11% |
2020-09-04 |
43.25 |
44.63 |
43.16 |
44.06 |
7298手 |
3206万 |
0.08 |
0.18% |
2020-09-03 |
45.25 |
45.43 |
43.66 |
43.98 |
12763手 |
5646万 |
-0.98 |
-2.18% |
2020-09-02 |
43.95 |
45.19 |
43.80 |
44.96 |
14262手 |
6370万 |
0.96 |
2.18% |
2020-09-01 |
44.25 |
44.98 |
43.68 |
44.00 |
10928手 |
4824万 |
-0.27 |
-0.61% |
2020-08-31 |
43.23 |
44.80 |
43.11 |
44.27 |
15409手 |
6806万 |
1.09 |
2.52% |
2020-08-28 |
41.88 |
43.34 |
41.41 |
43.18 |
13158手 |
5574万 |
1.31 |
3.13% |