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 |
40.09 |
41.69 |
39.90 |
40.59 |
22200手 |
9069万 |
0.15 |
0.37% |
2021-01-22 |
40.19 |
40.86 |
39.11 |
40.44 |
24566手 |
9803万 |
0.40 |
1.00% |
2021-01-21 |
41.28 |
42.19 |
40.01 |
40.04 |
35960手 |
14710万 |
-1.28 |
-3.10% |
2021-01-20 |
38.14 |
41.50 |
37.97 |
41.32 |
45455手 |
18174万 |
2.97 |
7.74% |
2021-01-19 |
39.80 |
39.80 |
37.40 |
38.35 |
33450手 |
12778万 |
-1.30 |
-3.28% |
2021-01-18 |
38.20 |
40.34 |
37.52 |
39.65 |
39150手 |
15303万 |
2.63 |
7.10% |
2021-01-15 |
39.10 |
40.00 |
36.80 |
37.02 |
34400手 |
13072万 |
-1.20 |
-3.14% |
2021-01-14 |
37.80 |
40.50 |
36.19 |
38.22 |
31030手 |
11795万 |
0.29 |
0.77% |
2021-01-13 |
39.00 |
39.55 |
37.73 |
37.93 |
19915手 |
7621万 |
-1.10 |
-2.82% |
2021-01-12 |
38.29 |
39.62 |
37.32 |
39.03 |
18612手 |
7279万 |
0.86 |
2.25% |
2021-01-11 |
39.39 |
39.50 |
37.60 |
38.17 |
23042手 |
8822万 |
-1.23 |
-3.12% |
2021-01-08 |
40.54 |
40.54 |
37.00 |
39.40 |
20563手 |
8103万 |
-1.19 |
-2.93% |
2021-01-07 |
42.00 |
42.53 |
39.91 |
40.59 |
33014手 |
13478万 |
-1.41 |
-3.36% |
2021-01-06 |
43.33 |
43.48 |
41.53 |
42.00 |
20933手 |
8822万 |
-0.85 |
-1.98% |
2021-01-05 |
42.00 |
43.00 |
41.65 |
42.85 |
26468手 |
11250万 |
0.60 |
1.42% |
2021-01-04 |
38.99 |
43.30 |
38.92 |
42.25 |
49676手 |
20768万 |
2.81 |
7.12% |
2020-12-31 |
39.15 |
39.70 |
37.90 |
39.44 |
34197手 |
13206万 |
0.14 |
0.36% |
2020-12-30 |
38.51 |
39.44 |
37.82 |
39.30 |
19164手 |
7477万 |
0.77 |
2.00% |
2020-12-29 |
38.08 |
38.89 |
37.71 |
38.53 |
25117手 |
9622万 |
0.43 |
1.13% |
2020-12-28 |
39.56 |
40.50 |
37.68 |
38.10 |
30050手 |
11667万 |
-1.10 |
-2.81% |
2020-12-25 |
40.29 |
40.44 |
39.07 |
39.20 |
27129手 |
10775万 |
-0.68 |
-1.71% |
2020-12-24 |
40.10 |
40.36 |
39.00 |
39.88 |
26877手 |
10693万 |
-0.62 |
-1.53% |
2020-12-23 |
41.50 |
41.96 |
39.84 |
40.50 |
42775手 |
17381万 |
-1.00 |
-2.41% |
2020-12-22 |
42.99 |
43.28 |
41.42 |
41.50 |
30279手 |
12725万 |
-1.45 |
-3.38% |
2020-12-21 |
42.50 |
43.90 |
42.08 |
42.95 |
25093手 |
10816万 |
0.29 |
0.68% |
2020-12-18 |
42.60 |
44.30 |
42.01 |
42.66 |
35092手 |
15198万 |
0.28 |
0.66% |
2020-12-17 |
41.95 |
43.13 |
40.79 |
42.38 |
31715手 |
13368万 |
0.58 |
1.39% |
2020-12-16 |
43.49 |
43.54 |
40.00 |
41.80 |
46936手 |
19523万 |
-1.60 |
-3.69% |
2020-12-15 |
44.00 |
46.30 |
43.10 |
43.40 |
33312手 |
14819万 |
-0.60 |
-1.36% |
2020-12-14 |
43.22 |
44.28 |
42.29 |
44.00 |
18967手 |
8309万 |
0.97 |
2.25% |
2020-12-11 |
44.89 |
45.37 |
42.50 |
43.03 |
28300手 |
12356万 |
-1.86 |
-4.14% |
2020-12-10 |
41.83 |
45.48 |
41.00 |
44.89 |
45389手 |
19917万 |
3.04 |
7.26% |
2020-12-09 |
43.28 |
44.50 |
41.51 |
41.85 |
25430手 |
10963万 |
-1.42 |
-3.28% |
2020-12-08 |
43.25 |
43.66 |
42.75 |
43.27 |
19837手 |
8578万 |
0.02 |
0.05% |
2020-12-07 |
43.37 |
44.50 |
43.21 |
43.25 |
19670手 |
8632万 |
-0.45 |
-1.03% |
2020-12-04 |
42.91 |
43.98 |
42.10 |
43.70 |
20913手 |
9082万 |
0.79 |
1.84% |
2020-12-03 |
44.34 |
44.76 |
42.00 |
42.91 |
38970手 |
16678万 |
-2.16 |
-4.79% |
2020-11-30 |
44.92 |
46.60 |
44.17 |
45.07 |
40285手 |
18328万 |
0.33 |
0.74% |
2020-11-27 |
45.01 |
45.36 |
42.23 |
44.74 |
52021手 |
22867万 |
-0.20 |
-0.45% |
2020-11-26 |
48.96 |
50.82 |
44.66 |
44.94 |
60450手 |
28057万 |
-3.69 |
-7.59% |
2020-11-25 |
51.48 |
53.00 |
48.63 |
48.63 |
74534手 |
37866万 |
-1.28 |
-2.56% |
2020-11-24 |
44.77 |
49.91 |
44.65 |
49.91 |
74203手 |
35849万 |
4.54 |
10.01% |
2020-11-23 |
44.68 |
45.45 |
43.02 |
45.37 |
38513手 |
17079万 |
1.31 |
2.97% |
2020-11-20 |
43.62 |
45.32 |
43.62 |
44.06 |
28023手 |
12477万 |
0.12 |
0.27% |
2020-11-19 |
43.00 |
44.43 |
42.00 |
43.94 |
46105手 |
19896万 |
0.69 |
1.59% |
2020-11-18 |
44.02 |
45.67 |
42.60 |
43.25 |
50909手 |
22485万 |
-0.77 |
-1.75% |
2020-11-17 |
42.90 |
44.20 |
42.46 |
44.02 |
38817手 |
16851万 |
1.00 |
2.33% |
2020-11-16 |
41.68 |
43.77 |
40.20 |
43.02 |
48108手 |
20396万 |
1.77 |
4.29% |
2020-11-13 |
40.67 |
41.80 |
39.34 |
41.25 |
32558手 |
13238万 |
1.27 |
3.18% |
2020-11-12 |
40.92 |
41.52 |
39.10 |
39.98 |
38178手 |
15265万 |
-0.83 |
-2.03% |
2020-11-11 |
41.01 |
42.89 |
39.82 |
40.81 |
70714手 |
29376万 |
1.01 |
2.54% |
2020-11-10 |
38.71 |
40.49 |
37.88 |
39.80 |
49209手 |
19378万 |
0.94 |
2.42% |
2020-11-09 |
38.17 |
39.32 |
37.00 |
38.86 |
52305手 |
19999万 |
0.69 |
1.81% |
2020-11-06 |
38.88 |
38.91 |
37.40 |
38.17 |
40807手 |
15552万 |
-0.83 |
-2.13% |
2020-11-05 |
36.96 |
40.40 |
36.68 |
39.00 |
63582手 |
24648万 |
2.12 |
5.75% |
2020-11-04 |
35.82 |
38.20 |
35.82 |
36.88 |
52257手 |
19284万 |
1.70 |
4.83% |
2020-11-03 |
36.05 |
36.45 |
34.24 |
35.18 |
26387手 |
9160万 |
-0.42 |
-1.18% |
2020-11-02 |
35.11 |
36.28 |
34.74 |
35.60 |
16456手 |
5864万 |
0.08 |
0.23% |
2020-10-30 |
36.49 |
36.54 |
35.19 |
35.52 |
23106手 |
8264万 |
-1.16 |
-3.16% |
2020-10-29 |
36.85 |
37.00 |
34.60 |
36.68 |
28539手 |
10290万 |
-0.68 |
-1.82% |
2020-10-28 |
37.38 |
37.42 |
36.80 |
37.36 |
15382手 |
5713万 |
0.36 |
0.97% |
2020-10-27 |
36.77 |
37.57 |
36.51 |
37.00 |
13555手 |
5013万 |
0.01 |
0.03% |
2020-10-26 |
36.23 |
37.48 |
35.88 |
36.99 |
17324手 |
6378万 |
0.21 |
0.57% |
2020-10-23 |
38.26 |
38.41 |
36.70 |
36.78 |
22148手 |
8288万 |
-0.87 |
-2.31% |
2020-10-22 |
38.53 |
38.53 |
37.00 |
37.65 |
21721手 |
8193万 |
-0.15 |
-0.40% |
2020-10-21 |
38.68 |
39.22 |
37.70 |
37.80 |
30377手 |
11699万 |
-0.78 |
-2.02% |
2020-10-20 |
38.00 |
39.45 |
37.56 |
38.58 |
37135手 |
14273万 |
0.15 |
0.39% |
2020-10-19 |
37.76 |
39.56 |
36.81 |
38.43 |
41039手 |
15715万 |
1.34 |
3.61% |
2020-10-16 |
38.00 |
38.00 |
36.40 |
37.09 |
36108手 |
13338万 |
-0.40 |
-1.07% |
2020-10-15 |
39.83 |
41.11 |
36.45 |
37.49 |
63699手 |
24190万 |
-2.14 |
-5.40% |
2020-10-14 |
40.60 |
40.98 |
39.31 |
39.63 |
44616手 |
17844万 |
-0.59 |
-1.47% |
2020-10-13 |
39.32 |
40.98 |
38.60 |
40.22 |
42868手 |
17216万 |
0.77 |
1.95% |
2020-10-12 |
39.00 |
41.16 |
38.69 |
39.45 |
58703手 |
23265万 |
1.05 |
2.73% |
2020-10-09 |
38.00 |
38.85 |
37.20 |
38.40 |
50218手 |
19043万 |
0.35 |
0.92% |
2020-09-30 |
35.85 |
38.66 |
35.50 |
38.05 |
64755手 |
24192万 |
2.05 |
5.69% |
2020-09-29 |
35.50 |
36.57 |
34.86 |
36.00 |
33559手 |
11993万 |
0.40 |
1.12% |
2020-09-28 |
34.10 |
36.00 |
33.98 |
35.60 |
37512手 |
13247万 |
1.49 |
4.37% |
2020-09-25 |
33.10 |
34.49 |
32.32 |
34.11 |
33087手 |
11070万 |
1.28 |
3.90% |
2020-09-24 |
33.41 |
33.51 |
32.40 |
32.83 |
23097手 |
7602万 |
-0.90 |
-2.67% |
2020-09-23 |
34.43 |
34.79 |
33.68 |
33.73 |
20638手 |
7014万 |
-0.70 |
-2.03% |
2020-09-22 |
34.99 |
35.30 |
34.07 |
34.43 |
28059手 |
9697万 |
-0.21 |
-0.61% |
2020-09-21 |
34.30 |
35.08 |
33.82 |
34.64 |
27095手 |
9380万 |
0.53 |
1.55% |
2020-09-18 |
34.05 |
34.83 |
33.05 |
34.11 |
35221手 |
11904万 |
0.33 |
0.98% |
2020-09-17 |
33.08 |
34.50 |
32.90 |
33.78 |
46986手 |
15952万 |
0.63 |
1.90% |
2020-09-16 |
33.97 |
34.95 |
33.13 |
33.15 |
41455手 |
14044万 |
-1.50 |
-4.33% |
2020-09-15 |
33.52 |
35.18 |
32.93 |
34.65 |
57309手 |
19498万 |
2.67 |
8.35% |
2020-09-14 |
30.31 |
32.40 |
29.30 |
31.98 |
32536手 |
10164万 |
1.67 |
5.51% |
2020-09-11 |
30.60 |
31.07 |
29.51 |
30.31 |
31051手 |
9432万 |
-0.38 |
-1.24% |
2020-09-10 |
29.12 |
31.77 |
28.78 |
30.69 |
52995手 |
16126万 |
1.81 |
6.27% |
2020-09-09 |
30.30 |
30.82 |
28.52 |
28.88 |
39378手 |
11527万 |
-2.06 |
-6.66% |
2020-09-08 |
34.19 |
34.19 |
30.94 |
30.94 |
44068手 |
13985万 |
-3.44 |
-10.01% |
2020-09-07 |
37.00 |
37.28 |
33.58 |
34.38 |
48102手 |
16672万 |
-1.92 |
-5.29% |
2020-09-04 |
36.39 |
37.38 |
35.85 |
36.30 |
37279手 |
13539万 |
-0.90 |
-2.42% |
2020-09-03 |
37.70 |
38.88 |
36.97 |
37.20 |
35822手 |
13483万 |
-0.94 |
-2.46% |
2020-09-02 |
38.62 |
38.80 |
36.37 |
38.14 |
71702手 |
26804万 |
-0.79 |
-2.03% |
2020-09-01 |
37.88 |
40.86 |
37.84 |
38.93 |
76375手 |
30085万 |
1.09 |
2.88% |
2020-08-31 |
34.53 |
37.84 |
34.53 |
37.84 |
27286手 |
10094万 |
3.44 |
10.00% |
2020-08-28 |
33.20 |
34.98 |
32.62 |
34.40 |
39618手 |
13518万 |
0.94 |
2.81% |
2020-08-27 |
32.63 |
33.92 |
32.63 |
33.46 |
29338手 |
9777万 |
0.70 |
2.14% |
2020-08-26 |
33.10 |
33.48 |
31.45 |
32.76 |
45196手 |
14874万 |
-0.77 |
-2.30% |
2020-08-25 |
33.18 |
33.66 |
32.57 |
33.53 |
48776手 |
16185万 |
0.28 |
0.84% |
2020-08-24 |
33.19 |
33.77 |
31.00 |
33.25 |
71277手 |
23262万 |
0.43 |
1.31% |
2020-08-21 |
33.60 |
34.68 |
32.60 |
32.82 |
81545手 |
27427万 |
-1.28 |
-3.75% |
2020-08-20 |
33.15 |
34.96 |
32.33 |
34.10 |
93675手 |
31548万 |
-0.95 |
-2.71% |
2020-08-19 |
35.70 |
37.30 |
33.13 |
35.05 |
138590手 |
48435万 |
1.09 |
3.21% |
2020-08-18 |
30.80 |
33.96 |
29.96 |
33.96 |
84381手 |
27699万 |
3.09 |
10.01% |
2020-08-17 |
28.95 |
30.87 |
28.20 |
30.87 |
121939手 |
35987万 |
2.81 |
10.01% |
2020-08-14 |
25.83 |
28.06 |
25.83 |
28.06 |
61763手 |
17031万 |
2.55 |
10.00% |
2020-08-13 |
26.21 |
26.21 |
25.01 |
25.51 |
33144手 |
8510万 |
0.30 |
1.19% |
2020-08-12 |
25.50 |
25.87 |
24.26 |
25.21 |
41048手 |
10226万 |
-0.18 |
-0.71% |
2020-08-11 |
24.51 |
26.50 |
24.51 |
25.39 |
61411手 |
15860万 |
1.03 |
4.23% |
2020-08-10 |
25.66 |
25.80 |
24.00 |
24.36 |
53817手 |
13275万 |
-1.15 |
-4.51% |
2020-08-07 |
25.00 |
25.79 |
24.20 |
25.51 |
40833手 |
10228万 |
0.55 |
2.20% |
2020-08-06 |
24.52 |
25.34 |
24.28 |
24.96 |
47757手 |
11849万 |
0.58 |
2.38% |
2020-08-05 |
23.41 |
24.80 |
23.41 |
24.38 |
52311手 |
12713万 |
0.80 |
3.39% |
2020-08-04 |
23.35 |
23.88 |
23.10 |
23.58 |
45785手 |
10796万 |
0.15 |
0.64% |
2020-08-03 |
22.02 |
23.96 |
22.02 |
23.43 |
54297手 |
12574万 |
1.41 |
6.40% |
2020-07-31 |
21.75 |
22.07 |
21.55 |
22.02 |
13392手 |
2924万 |
0.27 |
1.24% |
2020-07-30 |
21.95 |
22.12 |
21.72 |
21.75 |
9104手 |
1987万 |
-0.14 |
-0.64% |
2020-07-29 |
21.19 |
22.06 |
21.07 |
21.89 |
14547手 |
3140万 |
0.59 |
2.77% |
2020-07-28 |
21.34 |
21.68 |
21.14 |
21.30 |
14670手 |
3138万 |
-0.04 |
-0.19% |
2020-07-27 |
21.91 |
21.91 |
21.00 |
21.34 |
19400手 |
4144万 |
-0.46 |
-2.11% |