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 |
2021-03-04 |
76.00 |
76.05 |
72.66 |
73.21 |
67880手 |
50144万 |
-3.85 |
-5.00% |
2021-03-03 |
75.40 |
77.34 |
73.58 |
77.06 |
62962手 |
47844万 |
1.84 |
2.45% |
2021-03-02 |
77.69 |
77.96 |
74.77 |
75.22 |
73699手 |
56179万 |
-1.48 |
-1.93% |
2021-03-01 |
78.80 |
79.65 |
74.80 |
76.70 |
114472手 |
87655万 |
-0.95 |
-1.22% |
2021-02-26 |
80.24 |
80.24 |
76.38 |
77.65 |
108122手 |
84267万 |
-3.49 |
-4.30% |
2021-02-25 |
83.06 |
83.49 |
80.86 |
81.14 |
58360手 |
47686万 |
-1.17 |
-1.42% |
2021-02-24 |
85.74 |
86.07 |
80.95 |
82.31 |
53925手 |
44608万 |
-3.00 |
-3.52% |
2021-02-23 |
85.79 |
87.56 |
84.80 |
85.31 |
42131手 |
36191万 |
-0.48 |
-0.56% |
2021-02-22 |
89.72 |
89.99 |
85.60 |
85.79 |
57659手 |
50391万 |
-3.91 |
-4.36% |
2021-02-19 |
91.80 |
92.50 |
87.50 |
89.70 |
60565手 |
53967万 |
-1.97 |
-2.15% |
2021-02-18 |
100.00 |
100.77 |
91.50 |
91.67 |
63729手 |
59941万 |
-5.93 |
-6.08% |
2021-02-10 |
94.87 |
97.99 |
93.70 |
97.60 |
36940手 |
35580万 |
2.99 |
3.16% |
2021-02-09 |
91.00 |
95.50 |
91.00 |
94.61 |
32659手 |
30834万 |
1.41 |
1.51% |
2021-02-08 |
92.79 |
93.35 |
89.26 |
93.20 |
57814手 |
52996万 |
0.20 |
0.21% |
2021-02-05 |
90.00 |
94.05 |
89.36 |
93.00 |
45650手 |
42245万 |
3.70 |
4.14% |
2021-02-04 |
87.00 |
91.50 |
86.56 |
89.30 |
89451手 |
80167万 |
1.35 |
1.53% |
2021-02-03 |
91.00 |
92.45 |
86.80 |
87.95 |
105113手 |
93924万 |
-3.60 |
-3.93% |
2021-02-02 |
97.22 |
97.22 |
90.18 |
91.55 |
85082手 |
79326万 |
-5.67 |
-5.83% |
2021-02-01 |
95.66 |
97.22 |
93.68 |
97.22 |
36169手 |
34786万 |
3.13 |
3.33% |
2021-01-29 |
92.90 |
97.64 |
92.90 |
94.09 |
42724手 |
40586万 |
1.47 |
1.59% |
2021-01-28 |
93.55 |
95.13 |
92.15 |
92.62 |
40854手 |
38270万 |
-2.88 |
-3.02% |
2021-01-27 |
95.45 |
97.98 |
93.70 |
95.50 |
34817手 |
33246万 |
-0.62 |
-0.65% |
2021-01-26 |
97.96 |
98.71 |
95.01 |
96.12 |
36597手 |
35445万 |
-1.88 |
-1.92% |
2021-01-25 |
96.61 |
98.04 |
94.58 |
98.00 |
50252手 |
48712万 |
1.45 |
1.50% |
2021-01-22 |
95.80 |
98.20 |
95.28 |
96.55 |
35059手 |
33963万 |
0.56 |
0.58% |
2021-01-21 |
94.83 |
97.15 |
94.79 |
95.99 |
34399手 |
33086万 |
1.49 |
1.58% |
2021-01-20 |
93.39 |
95.64 |
92.35 |
94.50 |
28787手 |
27163万 |
1.03 |
1.10% |
2021-01-19 |
97.03 |
97.03 |
92.00 |
93.47 |
29135手 |
27362万 |
-3.03 |
-3.14% |
2021-01-18 |
95.63 |
96.99 |
93.00 |
96.50 |
34661手 |
33165万 |
0.78 |
0.81% |
2021-01-15 |
92.36 |
96.22 |
92.02 |
95.72 |
40285手 |
38091万 |
3.36 |
3.64% |
2021-01-14 |
94.22 |
94.84 |
90.80 |
92.36 |
35188手 |
32580万 |
-2.10 |
-2.22% |
2021-01-13 |
97.66 |
98.70 |
93.60 |
94.46 |
33327手 |
31782万 |
-3.29 |
-3.37% |
2021-01-12 |
93.72 |
99.05 |
92.50 |
97.75 |
35433手 |
33979万 |
3.55 |
3.77% |
2021-01-11 |
95.37 |
96.88 |
93.50 |
94.20 |
30566手 |
29031万 |
-1.12 |
-1.18% |
2021-01-08 |
94.38 |
96.93 |
92.30 |
95.32 |
42365手 |
40181万 |
1.21 |
1.29% |
2021-01-07 |
91.38 |
95.67 |
90.20 |
94.11 |
40254手 |
37622万 |
2.29 |
2.49% |
2021-01-06 |
93.50 |
93.65 |
89.50 |
91.82 |
52877手 |
48340万 |
-2.42 |
-2.57% |
2021-01-05 |
91.00 |
95.94 |
90.60 |
94.24 |
45035手 |
41992万 |
2.74 |
3.00% |
2021-01-04 |
88.20 |
93.19 |
88.01 |
91.50 |
38154手 |
34802万 |
2.94 |
3.32% |
2020-12-31 |
88.08 |
89.17 |
86.66 |
88.56 |
33302手 |
29320万 |
0.57 |
0.65% |
2020-12-30 |
87.61 |
89.00 |
86.66 |
87.99 |
34665手 |
30434万 |
0.22 |
0.25% |
2020-12-29 |
85.68 |
88.77 |
85.20 |
87.77 |
28864手 |
25140万 |
1.37 |
1.59% |
2020-12-28 |
87.25 |
88.15 |
85.81 |
86.40 |
26065手 |
22569万 |
-0.86 |
-0.99% |
2020-12-25 |
86.77 |
87.55 |
85.22 |
87.26 |
19172手 |
16644万 |
-0.16 |
-0.18% |
2020-12-24 |
84.22 |
87.77 |
83.42 |
87.42 |
28619手 |
24741万 |
3.21 |
3.81% |
2020-12-23 |
85.29 |
86.18 |
83.38 |
84.21 |
35275手 |
29769万 |
-1.07 |
-1.25% |
2020-12-22 |
85.71 |
86.97 |
84.85 |
85.28 |
26807手 |
22972万 |
-1.45 |
-1.67% |
2020-12-21 |
83.29 |
87.50 |
82.30 |
86.73 |
37937手 |
32441万 |
2.90 |
3.46% |
2020-12-18 |
84.50 |
84.85 |
83.00 |
83.83 |
30299手 |
25411万 |
-0.22 |
-0.26% |
2020-12-17 |
84.41 |
85.75 |
83.67 |
84.05 |
21048手 |
17807万 |
-0.04 |
-0.05% |
2020-12-16 |
84.58 |
85.88 |
83.30 |
84.09 |
27238手 |
22971万 |
-0.66 |
-0.78% |
2020-12-15 |
84.49 |
85.38 |
83.60 |
84.75 |
30862手 |
26094万 |
0.55 |
0.65% |
2020-12-14 |
82.97 |
84.46 |
81.77 |
84.20 |
30217手 |
25116万 |
1.88 |
2.28% |
2020-12-11 |
82.96 |
84.07 |
81.66 |
82.32 |
24316手 |
20095万 |
-0.54 |
-0.65% |
2020-12-10 |
79.53 |
83.88 |
79.00 |
82.86 |
48860手 |
39964万 |
3.74 |
4.73% |
2020-12-09 |
79.36 |
80.22 |
78.50 |
79.12 |
21709手 |
17194万 |
-0.28 |
-0.35% |
2020-12-08 |
80.85 |
81.37 |
79.10 |
79.40 |
22508手 |
17960万 |
-1.45 |
-1.79% |
2020-12-07 |
80.57 |
81.88 |
80.01 |
80.85 |
25707手 |
20736万 |
0.51 |
0.64% |
2020-12-04 |
77.05 |
81.99 |
76.59 |
80.34 |
41175手 |
33111万 |
3.29 |
4.27% |
2020-12-03 |
75.85 |
77.50 |
75.36 |
77.05 |
24301手 |
18608万 |
4.29 |
5.90% |
2020-11-30 |
76.02 |
76.36 |
72.72 |
72.76 |
50469手 |
37187万 |
-3.24 |
-4.26% |
2020-11-27 |
76.19 |
76.96 |
75.60 |
76.00 |
19270手 |
14669万 |
-0.83 |
-1.08% |
2020-11-26 |
76.24 |
77.62 |
75.81 |
76.83 |
26442手 |
20265万 |
0.68 |
0.89% |
2020-11-25 |
78.30 |
78.88 |
75.62 |
76.15 |
42481手 |
32566万 |
-2.08 |
-2.66% |
2020-11-24 |
78.27 |
79.20 |
77.52 |
78.23 |
22947手 |
17942万 |
-0.52 |
-0.66% |
2020-11-23 |
78.10 |
79.86 |
77.10 |
78.75 |
22560手 |
17749万 |
0.29 |
0.37% |
2020-11-20 |
79.35 |
80.73 |
78.19 |
78.46 |
29607手 |
23454万 |
-0.95 |
-1.20% |
2020-11-19 |
77.15 |
79.57 |
74.78 |
79.41 |
41640手 |
32349万 |
2.21 |
2.86% |
2020-11-18 |
81.38 |
81.50 |
76.58 |
77.20 |
46982手 |
36660万 |
-4.68 |
-5.72% |
2020-11-17 |
82.80 |
82.90 |
78.00 |
81.88 |
49407手 |
39853万 |
-1.08 |
-1.30% |
2020-11-16 |
83.70 |
83.77 |
81.90 |
82.96 |
20889手 |
17264万 |
-0.74 |
-0.88% |
2020-11-13 |
84.82 |
85.19 |
83.00 |
83.70 |
19849手 |
16612万 |
-1.09 |
-1.29% |
2020-11-12 |
83.71 |
85.88 |
83.66 |
84.79 |
15382手 |
13051万 |
0.79 |
0.94% |
2020-11-11 |
84.86 |
86.44 |
83.68 |
84.00 |
26832手 |
22747万 |
-1.14 |
-1.34% |
2020-11-10 |
84.53 |
85.55 |
83.52 |
85.14 |
27842手 |
23593万 |
0.77 |
0.91% |
2020-11-09 |
82.30 |
84.94 |
82.24 |
84.37 |
33611手 |
28209万 |
2.57 |
3.14% |
2020-11-06 |
83.27 |
83.68 |
80.67 |
81.80 |
30991手 |
25312万 |
-0.20 |
-0.24% |
2020-11-05 |
84.09 |
84.62 |
81.80 |
82.00 |
34071手 |
28211万 |
-2.05 |
-2.44% |
2020-11-04 |
83.89 |
84.69 |
82.50 |
84.05 |
21531手 |
17964万 |
0.16 |
0.19% |
2020-11-03 |
82.56 |
84.58 |
81.20 |
83.89 |
29288手 |
24296万 |
1.62 |
1.97% |
2020-11-02 |
80.90 |
82.80 |
80.90 |
82.27 |
24934手 |
20474万 |
1.87 |
2.33% |
2020-10-30 |
82.50 |
82.50 |
80.10 |
80.40 |
30556手 |
24820万 |
-1.10 |
-1.35% |
2020-10-29 |
81.17 |
83.27 |
80.68 |
81.50 |
38284手 |
31354万 |
0.00 |
0.00% |
2020-10-28 |
77.80 |
82.85 |
77.78 |
81.50 |
47668手 |
38684万 |
3.12 |
3.98% |
2020-10-27 |
76.90 |
79.80 |
76.22 |
78.38 |
36994手 |
29047万 |
1.53 |
1.99% |
2020-10-26 |
74.50 |
77.59 |
73.14 |
76.85 |
19831手 |
14938万 |
2.25 |
3.02% |
2020-10-23 |
77.42 |
78.07 |
73.52 |
74.60 |
24590手 |
18536万 |
-2.65 |
-3.43% |
2020-10-22 |
78.60 |
78.89 |
76.03 |
77.25 |
20959手 |
16173万 |
-1.15 |
-1.47% |
2020-10-21 |
78.73 |
80.00 |
77.76 |
78.40 |
24350手 |
19149万 |
0.19 |
0.24% |
2020-10-20 |
76.57 |
78.68 |
76.05 |
78.21 |
19389手 |
15049万 |
1.63 |
2.13% |
2020-10-19 |
77.50 |
78.11 |
75.80 |
76.58 |
20889手 |
16061万 |
-0.76 |
-0.98% |
2020-10-16 |
76.09 |
78.63 |
76.09 |
77.34 |
26638手 |
20598万 |
0.71 |
0.93% |
2020-10-15 |
76.27 |
77.77 |
75.58 |
76.63 |
24316手 |
18613万 |
0.34 |
0.45% |
2020-10-14 |
74.27 |
76.80 |
73.51 |
76.29 |
30210手 |
22932万 |
2.29 |
3.10% |
2020-10-13 |
73.11 |
76.27 |
72.56 |
74.00 |
26885手 |
19987万 |
0.52 |
0.71% |
2020-10-12 |
68.00 |
73.55 |
68.00 |
73.48 |
46437手 |
33191万 |
5.68 |
8.38% |
2020-10-09 |
68.44 |
68.98 |
66.70 |
67.80 |
18097手 |
12241万 |
-0.11 |
-0.16% |
2020-09-30 |
66.93 |
68.80 |
66.55 |
67.91 |
18225手 |
12379万 |
1.01 |
1.51% |
2020-09-29 |
67.00 |
67.97 |
66.70 |
66.90 |
14641手 |
9831万 |
-0.08 |
-0.12% |
2020-09-28 |
67.95 |
68.80 |
66.46 |
66.98 |
18690手 |
12575万 |
-0.77 |
-1.14% |
2020-09-25 |
67.63 |
68.79 |
66.70 |
67.75 |
22835手 |
15493万 |
0.95 |
1.42% |
2020-09-24 |
68.00 |
68.16 |
66.20 |
66.80 |
21792手 |
14595万 |
-1.66 |
-2.42% |
2020-09-23 |
66.96 |
69.30 |
66.37 |
68.46 |
35295手 |
23896万 |
2.28 |
3.44% |
2020-09-22 |
66.14 |
67.38 |
65.81 |
66.18 |
23032手 |
15333万 |
-0.41 |
-0.62% |
2020-09-21 |
68.02 |
68.38 |
66.38 |
66.59 |
25836手 |
17302万 |
-0.85 |
-1.26% |
2020-09-18 |
68.74 |
69.50 |
66.12 |
67.44 |
39870手 |
26851万 |
-0.81 |
-1.19% |
2020-09-17 |
68.30 |
69.01 |
66.70 |
68.25 |
29001手 |
19632万 |
-0.62 |
-0.90% |
2020-09-16 |
69.40 |
70.57 |
67.69 |
68.87 |
27247手 |
18726万 |
-0.73 |
-1.05% |
2020-09-15 |
68.80 |
69.95 |
67.80 |
69.60 |
17918手 |
12386万 |
0.64 |
0.93% |
2020-09-14 |
69.99 |
70.09 |
68.30 |
68.96 |
28491手 |
19635万 |
-0.19 |
-0.28% |
2020-09-11 |
66.14 |
69.53 |
65.80 |
69.15 |
49346手 |
33721万 |
3.17 |
4.80% |
2020-09-10 |
65.90 |
66.99 |
65.58 |
65.98 |
30074手 |
19868万 |
1.24 |
1.92% |
2020-09-09 |
67.64 |
67.64 |
64.08 |
64.74 |
48246手 |
31620万 |
-2.56 |
-3.80% |
2020-09-08 |
68.00 |
68.30 |
66.05 |
67.30 |
47230手 |
31735万 |
-0.55 |
-0.81% |
2020-09-07 |
70.79 |
70.79 |
67.30 |
67.85 |
40858手 |
28076万 |
-2.97 |
-4.19% |
2020-09-04 |
71.98 |
72.97 |
69.68 |
70.82 |
46752手 |
33023万 |
-2.53 |
-3.45% |