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 |
2021-01-27 |
107.00 |
110.58 |
105.04 |
109.67 |
69757手 |
75163万 |
1.07 |
0.98% |
2021-01-26 |
107.26 |
109.58 |
104.00 |
108.60 |
66882手 |
71728万 |
-0.23 |
-0.21% |
2021-01-25 |
106.00 |
110.00 |
103.97 |
108.83 |
99518手 |
106860万 |
3.34 |
3.17% |
2021-01-22 |
99.00 |
107.23 |
97.82 |
105.49 |
134278手 |
138178万 |
7.67 |
7.84% |
2021-01-21 |
97.82 |
97.82 |
97.82 |
97.82 |
37148手 |
36338万 |
8.89 |
10.00% |
2021-01-20 |
85.40 |
89.50 |
84.52 |
88.93 |
57694手 |
50920万 |
3.78 |
4.44% |
2021-01-19 |
84.90 |
87.18 |
84.46 |
85.15 |
39494手 |
33788万 |
0.73 |
0.86% |
2021-01-18 |
84.00 |
85.45 |
81.51 |
84.42 |
59278手 |
49785万 |
-0.04 |
-0.05% |
2021-01-15 |
85.18 |
85.28 |
82.00 |
84.46 |
50123手 |
42067万 |
-0.04 |
-0.05% |
2021-01-14 |
84.36 |
86.88 |
83.11 |
84.50 |
52538手 |
44735万 |
0.11 |
0.13% |
2021-01-13 |
88.24 |
90.74 |
83.88 |
84.39 |
71211手 |
61806万 |
-3.97 |
-4.49% |
2021-01-12 |
88.30 |
90.80 |
87.50 |
88.36 |
63269手 |
56333万 |
0.05 |
0.06% |
2021-01-11 |
89.82 |
92.30 |
86.99 |
88.31 |
67695手 |
60804万 |
-4.44 |
-4.79% |
2021-01-08 |
97.54 |
98.90 |
89.08 |
92.75 |
76695手 |
70743万 |
-4.15 |
-4.28% |
2021-01-07 |
90.92 |
97.50 |
90.92 |
96.90 |
74181手 |
70492万 |
6.98 |
7.76% |
2021-01-06 |
91.60 |
92.60 |
88.87 |
89.92 |
39322手 |
35502万 |
-1.78 |
-1.94% |
2021-01-05 |
90.25 |
93.42 |
89.00 |
91.70 |
45598手 |
41633万 |
0.96 |
1.06% |
2021-01-04 |
85.40 |
92.37 |
85.40 |
90.74 |
67144手 |
60346万 |
5.34 |
6.25% |
2020-12-31 |
85.29 |
87.80 |
83.28 |
85.40 |
56529手 |
48369万 |
0.10 |
0.12% |
2020-12-30 |
85.00 |
88.50 |
84.70 |
85.30 |
44460手 |
38233万 |
0.60 |
0.71% |
2020-12-29 |
84.99 |
86.50 |
83.20 |
84.70 |
62347手 |
52967万 |
-1.60 |
-1.85% |
2020-12-28 |
88.63 |
90.00 |
83.13 |
86.30 |
79695手 |
67769万 |
-2.13 |
-2.41% |
2020-12-25 |
88.25 |
89.25 |
85.21 |
88.43 |
53447手 |
46946万 |
0.68 |
0.78% |
2020-12-24 |
89.95 |
89.95 |
84.69 |
87.75 |
45408手 |
39506万 |
-0.53 |
-0.60% |
2020-12-23 |
88.12 |
91.50 |
86.32 |
88.28 |
66043手 |
58711万 |
1.44 |
1.66% |
2020-12-22 |
84.50 |
89.36 |
83.80 |
86.84 |
57876手 |
50198万 |
1.88 |
2.21% |
2020-12-21 |
81.88 |
86.48 |
81.51 |
84.96 |
88171手 |
74597万 |
4.51 |
5.61% |
2020-12-18 |
81.99 |
82.42 |
79.28 |
80.45 |
46214手 |
37300万 |
-0.26 |
-0.32% |
2020-12-17 |
82.00 |
83.81 |
80.50 |
80.71 |
54942手 |
44726万 |
-2.67 |
-3.20% |
2020-12-16 |
83.93 |
84.68 |
81.45 |
83.38 |
38057手 |
31695万 |
0.72 |
0.87% |
2020-12-15 |
80.00 |
84.40 |
79.71 |
82.66 |
75573手 |
62557万 |
1.90 |
2.35% |
2020-12-14 |
76.10 |
81.28 |
76.10 |
80.76 |
79004手 |
62776万 |
5.53 |
7.35% |
2020-12-11 |
75.00 |
77.20 |
74.77 |
75.23 |
50921手 |
38779万 |
-0.37 |
-0.49% |
2020-12-10 |
72.65 |
77.36 |
71.60 |
75.60 |
53506手 |
40226万 |
2.71 |
3.72% |
2020-12-09 |
73.60 |
75.38 |
72.52 |
72.89 |
41936手 |
31082万 |
-0.19 |
-0.26% |
2020-12-08 |
71.48 |
73.38 |
70.85 |
73.08 |
49361手 |
35816万 |
1.58 |
2.21% |
2020-12-07 |
70.30 |
71.68 |
70.10 |
71.50 |
35805手 |
25426万 |
1.36 |
1.94% |
2020-12-04 |
70.10 |
71.96 |
69.00 |
70.14 |
40147手 |
28380万 |
-0.21 |
-0.30% |
2020-12-03 |
69.70 |
70.37 |
67.95 |
70.35 |
43188手 |
29992万 |
-1.29 |
-1.80% |
2020-11-30 |
71.39 |
71.64 |
68.36 |
71.64 |
66970手 |
47362万 |
-0.06 |
-0.08% |
2020-11-27 |
70.26 |
71.78 |
68.04 |
71.70 |
46506手 |
32629万 |
2.71 |
3.93% |
2020-11-26 |
70.36 |
70.99 |
68.02 |
68.99 |
45363手 |
31253万 |
-1.74 |
-2.46% |
2020-11-25 |
72.39 |
72.92 |
70.65 |
70.73 |
38791手 |
27677万 |
-1.11 |
-1.54% |
2020-11-24 |
74.73 |
75.18 |
71.66 |
71.84 |
61045手 |
44244万 |
-2.86 |
-3.83% |
2020-11-23 |
74.50 |
76.38 |
73.50 |
74.70 |
37545手 |
28144万 |
-0.04 |
-0.05% |
2020-11-20 |
72.74 |
75.16 |
72.74 |
74.74 |
36311手 |
26911万 |
1.39 |
1.90% |
2020-11-19 |
72.27 |
73.90 |
70.20 |
73.35 |
40563手 |
29523万 |
1.23 |
1.71% |
2020-11-18 |
73.80 |
75.10 |
72.01 |
72.12 |
31222手 |
22878万 |
-1.48 |
-2.01% |
2020-11-17 |
73.50 |
73.90 |
70.72 |
73.60 |
62034手 |
44838万 |
-0.63 |
-0.85% |
2020-11-16 |
74.46 |
75.62 |
72.51 |
74.23 |
55910手 |
41501万 |
-2.13 |
-2.79% |
2020-11-13 |
74.75 |
76.86 |
73.39 |
76.36 |
39952手 |
30166万 |
0.40 |
0.53% |
2020-11-12 |
74.35 |
76.20 |
73.00 |
75.96 |
40816手 |
30774万 |
2.21 |
3.00% |
2020-11-11 |
73.20 |
76.48 |
71.76 |
73.75 |
54034手 |
40354万 |
0.98 |
1.35% |
2020-11-10 |
72.00 |
73.69 |
69.41 |
72.77 |
89660手 |
64692万 |
0.77 |
1.07% |
2020-11-09 |
73.84 |
75.00 |
71.30 |
72.00 |
101222手 |
73746万 |
-1.62 |
-2.20% |
2020-11-06 |
75.33 |
75.56 |
72.02 |
73.62 |
48547手 |
35463万 |
-0.81 |
-1.09% |
2020-11-05 |
74.09 |
75.39 |
72.99 |
74.43 |
58929手 |
43831万 |
1.44 |
1.97% |
2020-11-04 |
74.58 |
75.43 |
71.91 |
72.99 |
83001手 |
60809万 |
-0.64 |
-0.87% |
2020-11-03 |
77.60 |
77.83 |
73.21 |
73.63 |
85219手 |
63263万 |
-3.40 |
-4.41% |
2020-11-02 |
77.07 |
77.61 |
75.05 |
77.03 |
70561手 |
54058万 |
1.07 |
1.41% |
2020-10-30 |
79.98 |
79.99 |
75.43 |
75.96 |
55639手 |
43233万 |
-3.65 |
-4.58% |
2020-10-29 |
78.95 |
80.78 |
78.00 |
79.61 |
38595手 |
30757万 |
-0.37 |
-0.46% |
2020-10-28 |
79.46 |
82.06 |
78.79 |
79.98 |
37854手 |
30386万 |
0.61 |
0.77% |
2020-10-27 |
77.30 |
80.43 |
76.30 |
79.37 |
61443手 |
47894万 |
2.07 |
2.68% |
2020-10-26 |
74.75 |
79.00 |
70.70 |
77.30 |
67270手 |
50976万 |
3.69 |
5.01% |
2020-10-23 |
77.45 |
78.96 |
73.00 |
73.61 |
33222手 |
25256万 |
-3.12 |
-4.07% |
2020-10-22 |
77.00 |
77.15 |
73.81 |
76.73 |
31427手 |
23740万 |
0.13 |
0.17% |
2020-10-21 |
78.29 |
78.66 |
74.83 |
76.60 |
34596手 |
26291万 |
-0.46 |
-0.60% |
2020-10-20 |
75.69 |
77.85 |
74.47 |
77.06 |
41640手 |
31601万 |
1.67 |
2.21% |
2020-10-19 |
82.67 |
82.79 |
74.50 |
75.39 |
57807手 |
44555万 |
-6.60 |
-8.05% |
2020-10-16 |
83.97 |
84.70 |
81.00 |
81.99 |
34850手 |
28795万 |
-2.16 |
-2.57% |
2020-10-15 |
86.99 |
87.47 |
80.20 |
84.15 |
45829手 |
38115万 |
-1.73 |
-2.01% |
2020-10-14 |
85.00 |
87.38 |
84.25 |
85.88 |
40870手 |
35120万 |
-1.62 |
-1.85% |
2020-10-13 |
81.50 |
87.77 |
79.39 |
87.50 |
49655手 |
41785万 |
4.00 |
4.79% |
2020-10-12 |
80.45 |
84.86 |
77.49 |
83.50 |
77909手 |
63475万 |
3.10 |
3.86% |
2020-10-09 |
80.40 |
80.40 |
78.65 |
80.40 |
34543手 |
27706万 |
7.31 |
10.00% |
2020-09-30 |
71.65 |
74.36 |
70.66 |
73.09 |
36191手 |
26408万 |
1.38 |
1.92% |
2020-09-29 |
72.28 |
72.45 |
69.47 |
71.71 |
37152手 |
26322万 |
-0.04 |
-0.06% |
2020-09-28 |
69.74 |
73.46 |
67.68 |
71.75 |
49240手 |
35350万 |
3.17 |
4.62% |
2020-09-25 |
68.77 |
70.09 |
67.24 |
68.58 |
37158手 |
25681万 |
0.65 |
0.96% |
2020-09-24 |
69.85 |
70.50 |
67.52 |
67.93 |
56176手 |
38808万 |
-1.47 |
-2.12% |
2020-09-23 |
66.35 |
69.88 |
65.13 |
69.40 |
69733手 |
47456万 |
3.80 |
5.79% |
2020-09-22 |
68.00 |
68.00 |
65.28 |
65.60 |
34266手 |
22739万 |
-1.63 |
-2.42% |
2020-09-21 |
68.43 |
69.90 |
66.10 |
67.23 |
43433手 |
29306万 |
-0.89 |
-1.31% |
2020-09-18 |
68.16 |
68.80 |
66.65 |
68.12 |
26392手 |
17867万 |
0.31 |
0.46% |
2020-09-17 |
69.15 |
70.08 |
66.71 |
67.81 |
45826手 |
31225万 |
-0.66 |
-0.96% |
2020-09-16 |
66.77 |
71.44 |
66.70 |
68.47 |
62874手 |
43588万 |
1.70 |
2.55% |
2020-09-15 |
66.60 |
67.32 |
65.61 |
66.77 |
32525手 |
21699万 |
0.77 |
1.17% |
2020-09-14 |
71.03 |
71.46 |
65.40 |
66.00 |
71512手 |
48567万 |
-2.30 |
-3.37% |
2020-09-11 |
63.68 |
68.30 |
62.00 |
68.30 |
50318手 |
33074万 |
6.21 |
10.00% |
2020-09-10 |
62.11 |
65.50 |
61.61 |
62.09 |
51416手 |
32638万 |
1.20 |
1.97% |
2020-09-09 |
62.50 |
63.00 |
59.34 |
60.89 |
49051手 |
30026万 |
-1.37 |
-2.20% |
2020-09-08 |
63.00 |
64.47 |
61.63 |
62.26 |
67115手 |
42028万 |
-0.62 |
-0.99% |
2020-09-07 |
67.01 |
67.90 |
62.58 |
62.88 |
54936手 |
35444万 |
-4.30 |
-6.40% |
2020-09-04 |
67.93 |
68.05 |
65.70 |
67.18 |
38770手 |
25784万 |
-1.12 |
-1.64% |
2020-09-03 |
69.80 |
70.56 |
67.80 |
68.30 |
41193手 |
28357万 |
-2.08 |
-2.96% |
2020-09-02 |
72.05 |
72.59 |
70.08 |
70.38 |
39276手 |
28027万 |
-1.27 |
-1.77% |
2020-09-01 |
69.89 |
71.90 |
69.82 |
71.65 |
36562手 |
26077万 |
1.49 |
2.12% |
2020-08-31 |
73.79 |
74.40 |
69.83 |
70.16 |
53728手 |
38155万 |
-2.85 |
-3.90% |
2020-08-28 |
71.19 |
73.20 |
70.00 |
73.01 |
36481手 |
26271万 |
2.12 |
2.99% |
2020-08-27 |
68.57 |
72.00 |
67.35 |
70.89 |
46873手 |
32914万 |
2.71 |
3.98% |
2020-08-26 |
68.60 |
69.54 |
67.31 |
68.18 |
23916手 |
16367万 |
-0.58 |
-0.84% |
2020-08-25 |
67.61 |
69.71 |
67.05 |
68.76 |
52292手 |
35834万 |
1.15 |
1.70% |
2020-08-24 |
67.37 |
68.47 |
66.76 |
67.61 |
48760手 |
32846万 |
-0.12 |
-0.18% |
2020-08-21 |
68.58 |
69.07 |
67.12 |
67.73 |
39599手 |
26908万 |
0.41 |
0.61% |
2020-08-20 |
67.28 |
69.27 |
65.03 |
67.32 |
60359手 |
40659万 |
0.36 |
0.54% |
2020-08-19 |
68.26 |
70.50 |
66.65 |
66.96 |
54812手 |
37368万 |
-1.04 |
-1.53% |
2020-08-18 |
69.49 |
70.88 |
67.26 |
68.00 |
92941手 |
63541万 |
-1.66 |
-2.38% |
2020-08-17 |
71.50 |
71.88 |
67.68 |
69.66 |
62744手 |
43346万 |
-1.34 |
-1.89% |
2020-08-14 |
71.49 |
72.50 |
69.36 |
71.00 |
39206手 |
27751万 |
0.50 |
0.71% |
2020-08-13 |
71.50 |
73.35 |
69.90 |
70.50 |
48045手 |
34267万 |
0.39 |
0.56% |
2020-08-12 |
74.00 |
74.40 |
68.09 |
70.11 |
78031手 |
54961万 |
-2.90 |
-3.97% |
2020-08-11 |
72.15 |
75.35 |
71.68 |
73.01 |
50856手 |
37505万 |
-0.09 |
-0.12% |
2020-08-10 |
67.80 |
74.00 |
67.80 |
73.10 |
86287手 |
62138万 |
5.62 |
8.33% |
2020-08-07 |
65.00 |
69.45 |
65.00 |
67.48 |
80899手 |
54650万 |
2.97 |
4.60% |
2020-08-06 |
68.06 |
68.98 |
63.76 |
64.51 |
71246手 |
46543万 |
-3.09 |
-4.57% |
2020-08-05 |
69.24 |
69.80 |
64.65 |
67.60 |
74780手 |
50028万 |
-2.72 |
-3.87% |
2020-08-04 |
71.16 |
72.76 |
67.56 |
70.32 |
66315手 |
46279万 |
-1.63 |
-2.27% |
2020-08-03 |
71.80 |
73.52 |
70.03 |
71.95 |
48158手 |
34379万 |
0.42 |
0.59% |
2020-07-31 |
70.50 |
73.60 |
68.15 |
71.53 |
56213手 |
39796万 |
0.29 |
0.41% |
2020-07-30 |
70.00 |
72.00 |
67.76 |
71.24 |
38747手 |
26979万 |
1.95 |
2.81% |
2020-07-29 |
64.61 |
69.50 |
64.00 |
69.29 |
47528手 |
32158万 |
4.64 |
7.18% |
2020-07-28 |
66.01 |
66.89 |
63.85 |
64.65 |
46649手 |
30302万 |
-1.17 |
-1.78% |