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 |
59.10 |
60.89 |
58.88 |
59.00 |
591318手 |
354072万 |
-0.85 |
-1.42% |
2021-02-25 |
57.83 |
60.49 |
57.77 |
59.85 |
792238手 |
472025万 |
2.57 |
4.49% |
2021-02-24 |
57.51 |
58.21 |
57.00 |
57.28 |
492439手 |
282383万 |
0.23 |
0.40% |
2021-02-23 |
58.09 |
58.48 |
56.93 |
57.05 |
547360手 |
314182万 |
-1.43 |
-2.44% |
2021-02-22 |
60.10 |
60.14 |
57.94 |
58.48 |
607496手 |
358103万 |
-2.55 |
-4.18% |
2021-02-19 |
60.40 |
61.50 |
59.90 |
61.03 |
406628手 |
247954万 |
0.56 |
0.93% |
2021-02-18 |
61.05 |
61.80 |
59.68 |
60.47 |
526608手 |
319146万 |
-0.02 |
-0.03% |
2021-02-10 |
59.05 |
61.30 |
58.90 |
60.49 |
561204手 |
339698万 |
1.46 |
2.47% |
2021-02-09 |
59.00 |
59.25 |
57.46 |
59.03 |
470290手 |
274332万 |
0.19 |
0.32% |
2021-02-08 |
59.17 |
59.87 |
58.37 |
58.84 |
323710手 |
190990万 |
-0.10 |
-0.17% |
2021-02-05 |
58.50 |
59.52 |
58.35 |
58.94 |
279933手 |
164958万 |
0.35 |
0.60% |
2021-02-04 |
58.00 |
59.39 |
57.88 |
58.59 |
301419手 |
176319万 |
-0.23 |
-0.39% |
2021-02-03 |
59.98 |
60.37 |
58.40 |
58.82 |
474061手 |
280586万 |
-0.81 |
-1.36% |
2021-02-02 |
56.45 |
59.67 |
56.44 |
59.63 |
674378手 |
393978万 |
3.20 |
5.67% |
2021-02-01 |
56.51 |
57.20 |
55.75 |
56.43 |
317693手 |
178884万 |
0.13 |
0.23% |
2021-01-29 |
57.23 |
57.79 |
55.88 |
56.30 |
493888手 |
280756万 |
-0.99 |
-1.73% |
2021-01-28 |
58.64 |
58.70 |
57.23 |
57.29 |
522870手 |
301850万 |
-2.12 |
-3.57% |
2021-01-27 |
59.00 |
60.46 |
58.00 |
59.41 |
535043手 |
315863万 |
0.41 |
0.69% |
2021-01-26 |
59.80 |
59.80 |
58.60 |
59.00 |
463564手 |
273426万 |
-1.02 |
-1.70% |
2021-01-25 |
60.23 |
60.79 |
59.70 |
60.02 |
525076手 |
315782万 |
-0.21 |
-0.35% |
2021-01-22 |
61.30 |
61.50 |
59.75 |
60.23 |
568391手 |
342634万 |
-1.13 |
-1.84% |
2021-01-21 |
60.88 |
62.18 |
60.60 |
61.36 |
490762手 |
301338万 |
0.36 |
0.59% |
2021-01-20 |
62.79 |
62.85 |
60.89 |
61.00 |
608481手 |
374928万 |
-1.92 |
-3.05% |
2021-01-19 |
63.72 |
65.09 |
62.66 |
62.92 |
408454手 |
260251万 |
-0.84 |
-1.32% |
2021-01-18 |
63.00 |
64.20 |
62.60 |
63.76 |
383904手 |
243290万 |
0.36 |
0.57% |
2021-01-15 |
62.72 |
63.69 |
62.31 |
63.40 |
345371手 |
217787万 |
0.28 |
0.44% |
2021-01-14 |
65.02 |
65.57 |
63.00 |
63.12 |
447035手 |
286089万 |
-1.80 |
-2.77% |
2021-01-13 |
64.00 |
66.00 |
63.76 |
64.92 |
571627手 |
371743万 |
1.26 |
1.98% |
2021-01-12 |
62.10 |
64.08 |
62.09 |
63.66 |
447314手 |
282542万 |
1.21 |
1.94% |
2021-01-11 |
64.13 |
64.88 |
62.21 |
62.45 |
581829手 |
368675万 |
-2.25 |
-3.48% |
2021-01-08 |
64.96 |
66.37 |
64.00 |
64.70 |
499502手 |
324370万 |
0.00 |
0.00% |
2021-01-07 |
64.06 |
65.04 |
63.50 |
64.70 |
464750手 |
299042万 |
0.63 |
0.98% |
2021-01-06 |
66.00 |
66.78 |
63.69 |
64.07 |
521703手 |
338052万 |
-1.19 |
-1.82% |
2021-01-05 |
62.36 |
65.53 |
62.36 |
65.26 |
700888手 |
447676万 |
2.36 |
3.75% |
2021-01-04 |
61.80 |
63.33 |
61.60 |
62.90 |
549035手 |
344630万 |
0.96 |
1.55% |
2020-12-31 |
60.88 |
62.39 |
60.80 |
61.94 |
439392手 |
272016万 |
0.67 |
1.09% |
2020-12-30 |
60.80 |
61.27 |
60.34 |
61.27 |
344842手 |
209833万 |
0.40 |
0.66% |
2020-12-29 |
60.62 |
61.76 |
60.25 |
60.87 |
329342手 |
200811万 |
0.27 |
0.45% |
2020-12-28 |
59.22 |
60.96 |
58.69 |
60.60 |
474504手 |
285324万 |
1.39 |
2.35% |
2020-12-25 |
59.98 |
59.98 |
58.93 |
59.21 |
338729手 |
200998万 |
-0.85 |
-1.42% |
2020-12-24 |
60.79 |
61.13 |
59.85 |
60.06 |
300922手 |
181664万 |
-0.09 |
-0.15% |
2020-12-23 |
59.90 |
60.58 |
59.65 |
60.15 |
416343手 |
250551万 |
0.04 |
0.07% |
2020-12-22 |
60.60 |
60.97 |
59.88 |
60.11 |
443348手 |
267081万 |
-0.59 |
-0.97% |
2020-12-21 |
61.11 |
61.13 |
60.20 |
60.70 |
486881手 |
295057万 |
-0.67 |
-1.09% |
2020-12-18 |
61.63 |
62.01 |
61.06 |
61.37 |
356066手 |
218961万 |
-0.24 |
-0.39% |
2020-12-17 |
61.17 |
61.86 |
60.11 |
61.61 |
523707手 |
321081万 |
0.58 |
0.95% |
2020-12-16 |
61.00 |
61.78 |
60.50 |
61.03 |
670908手 |
409938万 |
0.04 |
0.07% |
2020-12-15 |
62.00 |
62.10 |
60.60 |
60.99 |
759613手 |
463704万 |
-1.77 |
-2.82% |
2020-12-14 |
63.80 |
63.99 |
62.51 |
62.76 |
308172手 |
193674万 |
-1.04 |
-1.63% |
2020-12-11 |
63.50 |
63.99 |
62.88 |
63.80 |
398575手 |
252821万 |
0.97 |
1.54% |
2020-12-10 |
63.01 |
63.78 |
62.73 |
62.83 |
412852手 |
261206万 |
0.22 |
0.35% |
2020-12-09 |
65.62 |
65.62 |
62.51 |
62.61 |
729277手 |
462952万 |
-3.05 |
-4.64% |
2020-12-08 |
68.52 |
68.54 |
65.50 |
65.66 |
570709手 |
378516万 |
-2.34 |
-3.44% |
2020-12-07 |
68.73 |
68.95 |
67.80 |
68.00 |
306142手 |
208542万 |
-1.00 |
-1.45% |
2020-12-04 |
68.50 |
69.08 |
67.86 |
69.00 |
335793手 |
230072万 |
0.50 |
0.73% |
2020-12-03 |
68.94 |
69.60 |
67.26 |
68.50 |
552856手 |
378062万 |
1.86 |
2.79% |
2020-11-30 |
67.28 |
68.17 |
66.59 |
66.64 |
434159手 |
292368万 |
-0.02 |
-0.03% |
2020-11-27 |
66.46 |
67.32 |
66.02 |
66.66 |
270541手 |
180081万 |
0.21 |
0.32% |
2020-11-26 |
67.50 |
67.96 |
65.98 |
66.45 |
366858手 |
244554万 |
-0.38 |
-0.57% |
2020-11-25 |
67.01 |
67.85 |
66.66 |
66.83 |
331980手 |
223246万 |
0.03 |
0.04% |
2020-11-24 |
68.50 |
68.69 |
66.12 |
66.80 |
503309手 |
337124万 |
-1.45 |
-2.12% |
2020-11-23 |
67.98 |
68.30 |
67.25 |
68.25 |
462542手 |
314270万 |
0.35 |
0.52% |
2020-11-20 |
67.92 |
68.29 |
66.90 |
67.90 |
383513手 |
259706万 |
0.00 |
0.00% |
2020-11-19 |
66.70 |
68.34 |
66.70 |
67.90 |
510613手 |
345511万 |
1.21 |
1.81% |
2020-11-18 |
68.10 |
68.50 |
65.99 |
66.69 |
524828手 |
352195万 |
-1.71 |
-2.50% |
N 2020-11-17 |
66.66 |
69.50 |
66.48 |
68.40 |
608315手 |
416773万 |
1.60 |
2.40% |
2020-11-16 |
67.52 |
67.99 |
65.60 |
66.80 |
402445手 |
267657万 |
0.54 |
0.81% |
2020-11-13 |
65.75 |
66.58 |
65.01 |
66.26 |
445706手 |
293084万 |
-0.11 |
-0.17% |
2020-11-12 |
65.51 |
67.09 |
65.49 |
66.37 |
515618手 |
341681万 |
0.56 |
0.85% |
N 2020-11-11 |
65.71 |
66.86 |
64.57 |
65.81 |
490630手 |
323401万 |
-0.05 |
-0.08% |
2020-11-10 |
67.30 |
67.30 |
65.35 |
65.86 |
604278手 |
397808万 |
-1.69 |
-2.50% |
2020-11-09 |
67.95 |
69.28 |
66.40 |
67.55 |
932328手 |
631676万 |
1.17 |
1.76% |
2020-11-06 |
63.49 |
66.50 |
63.00 |
66.38 |
1085986手 |
711801万 |
3.58 |
5.70% |
2020-11-05 |
62.90 |
64.22 |
62.41 |
62.80 |
695415手 |
439430万 |
0.62 |
1.00% |
2020-11-04 |
60.45 |
62.73 |
60.35 |
62.18 |
910746手 |
563663万 |
2.15 |
3.58% |
2020-11-03 |
60.24 |
60.35 |
59.27 |
60.03 |
493742手 |
295799万 |
-0.16 |
-0.27% |
2020-11-02 |
58.10 |
60.65 |
58.10 |
60.19 |
825205手 |
495980万 |
1.76 |
3.01% |
2020-10-30 |
58.00 |
59.56 |
57.99 |
58.43 |
792678手 |
466925万 |
0.80 |
1.39% |
2020-10-29 |
56.60 |
58.28 |
56.34 |
57.63 |
472398手 |
270915万 |
0.37 |
0.65% |
2020-10-28 |
57.23 |
57.80 |
57.05 |
57.26 |
316767手 |
181640万 |
0.03 |
0.05% |
2020-10-27 |
58.20 |
58.50 |
57.20 |
57.23 |
329553手 |
190218万 |
-0.96 |
-1.65% |
2020-10-26 |
58.30 |
58.80 |
57.62 |
58.19 |
335539手 |
194951万 |
-0.13 |
-0.22% |
2020-10-23 |
58.78 |
58.80 |
58.08 |
58.32 |
373800手 |
218630万 |
-0.28 |
-0.48% |
N 2020-10-22 |
57.95 |
58.70 |
57.26 |
58.60 |
512063手 |
298063万 |
0.60 |
1.03% |
2020-10-21 |
58.00 |
58.50 |
57.32 |
58.00 |
404810手 |
234878万 |
0.35 |
0.61% |
2020-10-20 |
57.52 |
57.86 |
57.20 |
57.65 |
282633手 |
162856万 |
0.40 |
0.70% |
2020-10-19 |
58.15 |
58.34 |
57.20 |
57.25 |
365088手 |
210775万 |
-0.45 |
-0.78% |
2020-10-16 |
58.00 |
58.78 |
57.46 |
57.70 |
473935手 |
275567万 |
-0.24 |
-0.41% |
2020-10-15 |
57.73 |
58.47 |
57.61 |
57.94 |
682500手 |
397067万 |
0.34 |
0.59% |
N 2020-10-14 |
57.44 |
57.98 |
57.02 |
57.60 |
1053449手 |
606769万 |
1.69 |
3.02% |
2020-10-13 |
55.82 |
56.04 |
55.50 |
55.91 |
245897手 |
137185万 |
0.09 |
0.16% |
N 2020-10-12 |
55.02 |
55.90 |
55.02 |
55.82 |
411485手 |
229044万 |
1.07 |
1.95% |
2020-10-09 |
54.47 |
55.20 |
54.11 |
54.75 |
480337手 |
262934万 |
1.45 |
2.72% |
2020-09-30 |
53.16 |
53.42 |
53.03 |
53.30 |
227172手 |
120907万 |
0.24 |
0.45% |
2020-09-29 |
53.40 |
53.61 |
53.06 |
53.06 |
293494手 |
156417万 |
0.04 |
0.07% |
2020-09-28 |
54.12 |
54.45 |
53.00 |
53.02 |
463813手 |
247096万 |
-1.09 |
-2.01% |
N 2020-09-25 |
54.35 |
54.56 |
53.99 |
54.11 |
248544手 |
134501万 |
-0.22 |
-0.41% |
N 2020-09-24 |
55.12 |
55.26 |
54.12 |
54.33 |
314258手 |
171541万 |
-1.18 |
-2.13% |
N 2020-09-23 |
55.50 |
55.69 |
55.05 |
55.51 |
243258手 |
134562万 |
0.01 |
0.02% |
N 2020-09-22 |
56.15 |
56.46 |
55.28 |
55.50 |
336980手 |
188271万 |
-1.05 |
-1.86% |
2020-09-21 |
55.75 |
56.95 |
55.69 |
56.55 |
685782手 |
387953万 |
0.90 |
1.62% |
N 2020-09-18 |
55.20 |
55.72 |
54.81 |
55.65 |
338102手 |
187132万 |
0.85 |
1.55% |
2020-09-17 |
55.04 |
55.29 |
54.72 |
54.80 |
278680手 |
153068万 |
-0.25 |
-0.45% |
2020-09-16 |
55.77 |
55.94 |
54.95 |
55.05 |
335305手 |
185518万 |
-0.72 |
-1.29% |
2020-09-15 |
55.28 |
56.08 |
54.99 |
55.77 |
436826手 |
243678万 |
0.49 |
0.89% |
2020-09-14 |
54.95 |
55.71 |
54.86 |
55.28 |
257775手 |
142045万 |
0.42 |
0.77% |
2020-09-11 |
54.68 |
55.10 |
54.31 |
54.86 |
324752手 |
177801万 |
0.26 |
0.48% |
2020-09-10 |
54.67 |
54.84 |
54.41 |
54.60 |
343108手 |
187499万 |
0.10 |
0.18% |
2020-09-09 |
54.70 |
55.25 |
54.08 |
54.50 |
364947手 |
199212万 |
-0.98 |
-1.77% |
2020-09-08 |
55.28 |
55.56 |
55.00 |
55.48 |
418972手 |
231995万 |
0.47 |
0.85% |
2020-09-07 |
55.00 |
55.80 |
54.83 |
55.01 |
564501手 |
312438万 |
0.18 |
0.33% |
N 2020-09-04 |
54.28 |
55.00 |
53.85 |
54.83 |
373601手 |
203173万 |
0.08 |
0.15% |
N 2020-09-03 |
54.94 |
55.12 |
54.46 |
54.75 |
488934手 |
268434万 |
0.22 |
0.40% |
N 2020-09-02 |
55.18 |
55.29 |
54.03 |
54.53 |
380872手 |
208051万 |
-0.22 |
-0.40% |
N 2020-09-01 |
54.30 |
54.90 |
54.04 |
54.75 |
325279手 |
177472万 |
0.25 |
0.46% |
N 2020-08-31 |
55.95 |
56.30 |
54.27 |
54.50 |
743451手 |
409275万 |
-0.54 |
-0.98% |
N 2020-08-28 |
53.01 |
55.06 |
52.88 |
55.04 |
826886手 |
450802万 |
2.10 |
3.97% |
2020-08-27 |
53.40 |
53.47 |
52.37 |
52.94 |
527948手 |
278449万 |
-0.46 |
-0.86% |