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 |
38.88 |
39.49 |
36.91 |
37.00 |
49311手 |
18671万 |
-2.69 |
-6.78% |
2021-02-25 |
40.94 |
41.47 |
39.50 |
39.69 |
28038手 |
11246万 |
-1.21 |
-2.96% |
2021-02-24 |
42.10 |
42.65 |
40.83 |
40.90 |
23298手 |
9701万 |
-0.80 |
-1.92% |
2021-02-23 |
42.28 |
42.75 |
41.50 |
41.70 |
20583手 |
8664万 |
-0.80 |
-1.88% |
2021-02-22 |
43.52 |
44.13 |
42.45 |
42.50 |
26115手 |
11225万 |
-1.00 |
-2.30% |
2021-02-19 |
44.93 |
44.98 |
42.01 |
43.50 |
56265手 |
24394万 |
-1.29 |
-2.88% |
2021-02-18 |
49.35 |
49.82 |
44.79 |
44.79 |
88813手 |
40514万 |
-4.98 |
-10.01% |
2021-02-10 |
49.25 |
50.05 |
48.62 |
49.77 |
35888手 |
17777万 |
0.22 |
0.44% |
2021-02-09 |
50.21 |
50.21 |
48.00 |
49.55 |
34684手 |
17071万 |
-0.30 |
-0.60% |
2021-02-08 |
48.75 |
50.21 |
48.31 |
49.85 |
60936手 |
30315万 |
1.74 |
3.62% |
2021-02-05 |
46.00 |
49.25 |
45.28 |
48.11 |
72312手 |
34728万 |
2.36 |
5.16% |
2021-02-04 |
46.63 |
47.44 |
44.88 |
45.75 |
46458手 |
21415万 |
-1.31 |
-2.78% |
2021-02-03 |
43.79 |
48.60 |
43.50 |
47.06 |
107630手 |
49127万 |
2.54 |
5.71% |
2021-02-02 |
40.28 |
44.52 |
40.28 |
44.52 |
86765手 |
37995万 |
4.05 |
10.01% |
2021-02-01 |
41.42 |
41.50 |
40.08 |
40.47 |
17611手 |
7157万 |
-0.53 |
-1.29% |
2021-01-29 |
41.45 |
41.90 |
40.38 |
41.00 |
22998手 |
9473万 |
0.20 |
0.49% |
2021-01-28 |
39.36 |
41.65 |
39.03 |
40.80 |
34560手 |
14031万 |
1.45 |
3.69% |
2021-01-27 |
39.59 |
40.76 |
39.03 |
39.35 |
24546手 |
9750万 |
-0.55 |
-1.38% |
2021-01-26 |
40.70 |
41.50 |
39.70 |
39.90 |
29951手 |
12095万 |
-1.06 |
-2.59% |
2021-01-25 |
40.20 |
42.20 |
40.20 |
40.96 |
30490手 |
12523万 |
0.83 |
2.07% |
2021-01-22 |
39.46 |
40.57 |
39.46 |
40.13 |
23492手 |
9431万 |
0.15 |
0.38% |
2021-01-21 |
40.42 |
41.80 |
39.75 |
39.98 |
22540手 |
9063万 |
-0.85 |
-2.08% |
2021-01-20 |
40.72 |
41.93 |
40.20 |
40.83 |
25241手 |
10337万 |
0.88 |
2.20% |
2021-01-19 |
41.80 |
42.35 |
39.88 |
39.95 |
27091手 |
11069万 |
-1.70 |
-4.08% |
2021-01-18 |
41.21 |
42.78 |
40.89 |
41.65 |
25493手 |
10720万 |
0.43 |
1.04% |
2021-01-15 |
41.90 |
42.15 |
39.00 |
41.22 |
36027手 |
14714万 |
-0.96 |
-2.28% |
2021-01-14 |
40.50 |
43.55 |
40.01 |
42.18 |
52037手 |
21976万 |
1.53 |
3.76% |
2021-01-13 |
40.09 |
41.35 |
39.56 |
40.65 |
36237手 |
14657万 |
0.45 |
1.12% |
2021-01-12 |
39.38 |
40.50 |
38.80 |
40.20 |
39359手 |
15633万 |
0.86 |
2.19% |
2021-01-11 |
37.50 |
39.54 |
36.64 |
39.34 |
50050手 |
19355万 |
1.85 |
4.93% |
2021-01-08 |
35.70 |
37.67 |
35.07 |
37.49 |
32251手 |
11821万 |
1.85 |
5.19% |
2021-01-07 |
36.15 |
36.30 |
35.30 |
35.64 |
18191手 |
6478万 |
-0.51 |
-1.41% |
2021-01-06 |
37.33 |
37.33 |
36.05 |
36.15 |
18353手 |
6676万 |
-0.86 |
-2.32% |
2021-01-05 |
36.35 |
37.50 |
36.03 |
37.01 |
19641手 |
7203万 |
0.21 |
0.57% |
2021-01-04 |
38.17 |
38.50 |
35.05 |
36.80 |
39515手 |
14524万 |
-1.20 |
-3.16% |
2020-12-31 |
35.86 |
38.39 |
35.46 |
38.00 |
27474手 |
10193万 |
2.57 |
7.25% |
2020-12-30 |
36.00 |
36.00 |
35.09 |
35.43 |
15606手 |
5529万 |
-0.40 |
-1.12% |
2020-12-29 |
36.77 |
36.77 |
35.80 |
35.83 |
16362手 |
5924万 |
-0.90 |
-2.45% |
2020-12-28 |
36.77 |
37.47 |
36.60 |
36.73 |
15645手 |
5779万 |
-0.04 |
-0.11% |
2020-12-25 |
37.10 |
37.43 |
36.64 |
36.77 |
14316手 |
5290万 |
-0.67 |
-1.79% |
2020-12-24 |
38.25 |
38.29 |
37.38 |
37.44 |
13515手 |
5111万 |
-0.61 |
-1.60% |
2020-12-23 |
37.70 |
38.59 |
36.25 |
38.05 |
33842手 |
12678万 |
0.35 |
0.93% |
2020-12-22 |
38.91 |
39.79 |
37.66 |
37.70 |
26569手 |
10272万 |
-1.31 |
-3.36% |
2020-12-21 |
39.00 |
39.29 |
38.32 |
39.01 |
17793手 |
6899万 |
0.21 |
0.54% |
2020-12-18 |
39.76 |
39.86 |
38.40 |
38.80 |
13463手 |
5268万 |
-0.70 |
-1.77% |
2020-12-17 |
39.99 |
40.55 |
39.20 |
39.50 |
21125手 |
8433万 |
-0.38 |
-0.95% |
2020-12-16 |
38.60 |
40.20 |
38.31 |
39.88 |
24439手 |
9633万 |
1.42 |
3.69% |
2020-12-15 |
37.81 |
38.80 |
37.65 |
38.46 |
17005手 |
6509万 |
0.33 |
0.86% |
2020-12-14 |
38.60 |
38.86 |
37.91 |
38.13 |
13541手 |
5184万 |
-0.27 |
-0.70% |
2020-12-11 |
39.32 |
39.32 |
37.39 |
38.40 |
26319手 |
10083万 |
-0.45 |
-1.16% |
2020-12-10 |
38.39 |
39.80 |
38.01 |
38.85 |
22281手 |
8740万 |
0.39 |
1.01% |
2020-12-09 |
39.75 |
40.15 |
38.42 |
38.46 |
25699手 |
9998万 |
-1.29 |
-3.25% |
2020-12-08 |
40.61 |
41.28 |
39.49 |
39.75 |
21415手 |
8539万 |
-0.73 |
-1.80% |
2020-12-07 |
42.06 |
42.70 |
40.23 |
40.48 |
48236手 |
19934万 |
-1.80 |
-4.26% |
2020-12-04 |
42.50 |
43.63 |
41.81 |
42.28 |
33294手 |
14197万 |
-0.02 |
-0.05% |
2020-12-03 |
41.63 |
43.87 |
40.77 |
42.30 |
55107手 |
23569万 |
2.48 |
6.23% |
2020-11-30 |
40.12 |
40.65 |
38.49 |
39.82 |
31113手 |
12309万 |
-0.21 |
-0.53% |
2020-11-27 |
38.61 |
40.49 |
37.44 |
40.03 |
40394手 |
15920万 |
1.83 |
4.79% |
2020-11-26 |
41.25 |
41.26 |
38.20 |
38.20 |
54540手 |
21139万 |
-4.24 |
-9.99% |
2020-11-24 |
43.30 |
43.40 |
41.35 |
42.44 |
43934手 |
18511万 |
-0.78 |
-1.80% |
2020-11-23 |
43.25 |
43.76 |
42.56 |
43.22 |
22052手 |
9523万 |
-0.06 |
-0.14% |
2020-11-20 |
42.60 |
43.36 |
42.24 |
43.28 |
23612手 |
10149万 |
0.80 |
1.88% |
2020-11-19 |
41.78 |
42.97 |
40.87 |
42.48 |
41277手 |
17386万 |
1.52 |
3.71% |
2020-11-18 |
42.97 |
43.00 |
39.58 |
40.96 |
53456手 |
21975万 |
-2.09 |
-4.86% |
2020-11-17 |
42.83 |
43.26 |
42.07 |
43.05 |
29621手 |
12617万 |
-0.24 |
-0.55% |
2020-11-16 |
43.95 |
45.30 |
42.43 |
43.29 |
70984手 |
31174万 |
0.00 |
0.00% |
2020-11-13 |
40.04 |
43.58 |
40.00 |
43.29 |
68566手 |
28832万 |
3.04 |
7.55% |
2020-11-12 |
38.45 |
40.45 |
38.26 |
40.25 |
55357手 |
22136万 |
1.75 |
4.54% |
2020-11-11 |
38.86 |
39.35 |
38.15 |
38.50 |
30809手 |
11904万 |
-0.35 |
-0.90% |
2020-11-10 |
40.04 |
40.50 |
38.59 |
38.85 |
47383手 |
18673万 |
0.26 |
0.67% |
2020-11-09 |
37.24 |
40.60 |
37.24 |
38.59 |
56116手 |
21804万 |
1.35 |
3.62% |
2020-11-06 |
36.85 |
37.62 |
36.71 |
37.24 |
35873手 |
13370万 |
0.44 |
1.20% |
2020-11-05 |
35.04 |
36.89 |
34.93 |
36.80 |
39577手 |
14300万 |
1.78 |
5.08% |
2020-11-04 |
35.67 |
35.79 |
34.85 |
35.02 |
21433手 |
7520万 |
-0.59 |
-1.66% |
2020-11-03 |
34.75 |
35.61 |
34.10 |
35.61 |
19281手 |
6726万 |
0.73 |
2.09% |
2020-11-02 |
36.27 |
36.80 |
34.74 |
34.88 |
36905手 |
13035万 |
-1.42 |
-3.91% |
2020-10-30 |
36.35 |
36.40 |
35.60 |
36.30 |
26924手 |
9661万 |
0.24 |
0.67% |
2020-10-29 |
35.55 |
36.35 |
35.34 |
36.06 |
20026手 |
7200万 |
0.14 |
0.39% |
2020-10-28 |
35.90 |
36.98 |
35.78 |
35.92 |
29328手 |
10646万 |
-0.08 |
-0.22% |
2020-10-27 |
33.98 |
36.50 |
33.90 |
36.00 |
40383手 |
14213万 |
1.92 |
5.63% |
2020-10-26 |
34.15 |
34.54 |
33.88 |
34.08 |
21401手 |
7303万 |
-0.12 |
-0.35% |
2020-10-23 |
34.65 |
35.08 |
34.15 |
34.20 |
14375手 |
4958万 |
-0.59 |
-1.70% |
2020-10-22 |
34.71 |
35.19 |
34.05 |
34.79 |
11081手 |
3829万 |
0.30 |
0.87% |
2020-10-21 |
35.37 |
35.57 |
34.47 |
34.49 |
20615手 |
7181万 |
-0.86 |
-2.43% |
2020-10-20 |
34.18 |
35.36 |
33.84 |
35.35 |
14769手 |
5112万 |
1.25 |
3.67% |
2020-10-19 |
35.30 |
35.30 |
34.03 |
34.10 |
16228手 |
5599万 |
-0.82 |
-2.35% |
2020-10-16 |
35.52 |
35.98 |
34.75 |
34.92 |
19586手 |
6886万 |
-0.56 |
-1.58% |
2020-10-15 |
36.11 |
36.37 |
35.23 |
35.48 |
23093手 |
8252万 |
-0.60 |
-1.66% |
2020-10-14 |
36.36 |
36.57 |
35.75 |
36.08 |
17647手 |
6365万 |
-0.34 |
-0.93% |
2020-10-13 |
36.43 |
37.60 |
36.08 |
36.42 |
29926手 |
10965万 |
-0.01 |
-0.03% |
2020-10-12 |
36.59 |
36.80 |
35.88 |
36.43 |
27093手 |
9838万 |
0.03 |
0.08% |
2020-10-09 |
34.88 |
36.49 |
34.88 |
36.40 |
25625手 |
9188万 |
1.87 |
5.42% |
2020-09-30 |
35.03 |
35.10 |
34.21 |
34.53 |
21294手 |
7345万 |
-0.12 |
-0.35% |
2020-09-29 |
33.88 |
35.39 |
33.00 |
34.65 |
24214手 |
8293万 |
0.76 |
2.24% |
2020-09-28 |
35.00 |
35.17 |
33.35 |
33.89 |
28437手 |
9642万 |
-1.12 |
-3.20% |
2020-09-25 |
35.22 |
35.60 |
34.45 |
35.01 |
30442手 |
10669万 |
-0.38 |
-1.07% |
2020-09-24 |
35.50 |
36.17 |
35.18 |
35.39 |
24649手 |
8774万 |
0.11 |
0.31% |
2020-09-23 |
34.69 |
35.78 |
34.56 |
35.28 |
21125手 |
7463万 |
0.60 |
1.73% |
2020-09-22 |
35.32 |
35.99 |
34.66 |
34.68 |
18219手 |
6430万 |
-0.59 |
-1.67% |
2020-09-21 |
34.93 |
35.66 |
34.46 |
35.27 |
16246手 |
5729万 |
0.48 |
1.38% |
2020-09-18 |
34.65 |
34.87 |
34.20 |
34.79 |
11656手 |
4037万 |
0.15 |
0.43% |
2020-09-17 |
34.29 |
34.77 |
34.02 |
34.64 |
8777手 |
3019万 |
0.19 |
0.55% |
2020-09-16 |
35.35 |
35.39 |
34.30 |
34.45 |
12298手 |
4254万 |
-0.56 |
-1.60% |
2020-09-15 |
34.57 |
35.05 |
33.96 |
35.01 |
21261手 |
7352万 |
0.81 |
2.37% |
2020-09-14 |
34.90 |
35.65 |
34.03 |
34.20 |
20365手 |
7054万 |
-0.50 |
-1.44% |
2020-09-11 |
34.10 |
34.98 |
33.01 |
34.70 |
31684手 |
10851万 |
0.70 |
2.06% |
2020-09-10 |
34.17 |
35.16 |
33.43 |
34.00 |
27934手 |
9557万 |
-0.02 |
-0.06% |
2020-09-09 |
35.00 |
36.20 |
33.42 |
34.02 |
33990手 |
11643万 |
-1.59 |
-4.46% |
2020-09-08 |
37.42 |
37.53 |
34.57 |
35.61 |
47445手 |
16968万 |
-1.79 |
-4.79% |
2020-09-07 |
37.71 |
39.20 |
37.26 |
37.40 |
23783手 |
9078万 |
-0.66 |
-1.73% |
2020-09-04 |
37.50 |
38.13 |
37.12 |
38.06 |
15440手 |
5778万 |
0.00 |
0.00% |
2020-09-03 |
38.00 |
39.30 |
37.69 |
38.06 |
22759手 |
8748万 |
0.00 |
0.00% |
2020-09-02 |
38.58 |
38.95 |
37.86 |
38.06 |
16441手 |
6289万 |
-0.26 |
-0.68% |
2020-09-01 |
38.20 |
38.51 |
37.85 |
38.32 |
16316手 |
6224万 |
0.09 |
0.23% |
2020-08-31 |
38.58 |
39.77 |
37.65 |
38.23 |
31724手 |
12288万 |
0.24 |
0.63% |
2020-08-28 |
37.16 |
38.15 |
37.05 |
37.99 |
27411手 |
10310万 |
0.28 |
0.74% |
N 2020-08-27 |
37.00 |
37.72 |
36.42 |
37.71 |
20673手 |
7661万 |
1.11 |
3.03% |
2020-08-26 |
38.00 |
38.29 |
36.52 |
36.60 |
40889手 |
15214万 |
-1.50 |
-3.94% |