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 |
2021-01-21 |
49.27 |
50.58 |
48.78 |
50.05 |
338262手 |
167992万 |
0.81 |
1.65% |
2021-01-20 |
46.35 |
50.75 |
45.70 |
49.24 |
534898手 |
259909万 |
2.75 |
5.92% |
2021-01-19 |
48.20 |
50.43 |
46.13 |
46.49 |
550936手 |
266563万 |
-1.52 |
-3.17% |
2021-01-18 |
47.17 |
48.60 |
46.01 |
48.01 |
313934手 |
149285万 |
0.90 |
1.91% |
2021-01-15 |
46.46 |
47.98 |
45.70 |
47.11 |
275438手 |
128978万 |
0.50 |
1.07% |
2021-01-14 |
46.95 |
48.38 |
46.50 |
46.61 |
344168手 |
163128万 |
-0.60 |
-1.27% |
2021-01-13 |
48.05 |
49.86 |
46.87 |
47.21 |
421495手 |
202596万 |
-1.16 |
-2.40% |
2021-01-12 |
46.90 |
48.37 |
46.68 |
48.37 |
318779手 |
152205万 |
1.37 |
2.92% |
2021-01-11 |
47.39 |
48.88 |
46.44 |
47.00 |
396549手 |
188604万 |
-0.40 |
-0.84% |
2021-01-08 |
47.60 |
48.45 |
46.40 |
47.40 |
335237手 |
158286万 |
0.40 |
0.85% |
2021-01-07 |
44.65 |
47.88 |
44.63 |
47.00 |
552954手 |
259357万 |
2.40 |
5.38% |
2021-01-06 |
44.41 |
45.54 |
44.01 |
44.60 |
328142手 |
146750万 |
0.25 |
0.56% |
2021-01-05 |
43.15 |
45.84 |
43.05 |
44.35 |
438294手 |
195109万 |
0.47 |
1.07% |
2021-01-04 |
42.70 |
44.36 |
42.46 |
43.88 |
367860手 |
160196万 |
1.13 |
2.64% |
2020-12-31 |
42.82 |
43.15 |
42.12 |
42.75 |
380196手 |
162218万 |
0.09 |
0.21% |
2020-12-30 |
38.00 |
42.66 |
37.75 |
42.66 |
579932手 |
240788万 |
3.88 |
10.01% |
2020-12-29 |
38.46 |
39.40 |
38.40 |
38.78 |
144810手 |
56332万 |
0.49 |
1.28% |
2020-12-28 |
38.94 |
39.35 |
37.89 |
38.29 |
164017手 |
63217万 |
-0.88 |
-2.25% |
2020-12-25 |
39.30 |
39.55 |
38.41 |
39.17 |
151882手 |
59143万 |
-0.55 |
-1.39% |
2020-12-24 |
40.90 |
41.88 |
39.05 |
39.72 |
216300手 |
86842万 |
-1.38 |
-3.36% |
2020-12-23 |
39.70 |
41.30 |
39.67 |
41.10 |
199680手 |
81130万 |
1.48 |
3.73% |
2020-12-22 |
40.50 |
40.82 |
39.40 |
39.62 |
160833手 |
64637万 |
-1.27 |
-3.11% |
2020-12-21 |
39.99 |
41.12 |
39.50 |
40.89 |
229489手 |
92695万 |
0.98 |
2.46% |
2020-12-18 |
40.20 |
40.29 |
39.33 |
39.91 |
123058手 |
48866万 |
0.11 |
0.28% |
2020-12-17 |
37.80 |
39.95 |
37.75 |
39.80 |
219088手 |
85864万 |
1.77 |
4.65% |
2020-12-16 |
38.30 |
38.35 |
37.54 |
38.03 |
107770手 |
40879万 |
-0.27 |
-0.70% |
2020-12-15 |
37.19 |
38.45 |
37.04 |
38.30 |
139327手 |
52913万 |
0.99 |
2.65% |
2020-12-14 |
37.08 |
37.42 |
36.40 |
37.31 |
113898手 |
42118万 |
0.32 |
0.86% |
2020-12-11 |
38.10 |
38.20 |
36.44 |
36.99 |
188917手 |
70134万 |
-1.02 |
-2.68% |
2020-12-10 |
37.41 |
38.52 |
37.01 |
38.01 |
178580手 |
67453万 |
0.42 |
1.12% |
2020-12-09 |
40.31 |
40.35 |
36.80 |
37.59 |
448516手 |
170913万 |
-2.79 |
-6.91% |
2020-12-08 |
39.90 |
40.55 |
39.49 |
40.38 |
151951手 |
61057万 |
0.35 |
0.87% |
2020-12-07 |
39.80 |
40.62 |
39.48 |
40.03 |
176114手 |
70746万 |
0.55 |
1.39% |
2020-12-04 |
39.70 |
40.19 |
38.96 |
39.48 |
160249手 |
63233万 |
-0.22 |
-0.55% |
2020-12-03 |
39.90 |
40.11 |
39.30 |
39.70 |
128719手 |
51136万 |
0.16 |
0.41% |
2020-11-30 |
39.90 |
40.78 |
39.19 |
39.54 |
228562手 |
91341万 |
-0.19 |
-0.48% |
2020-11-27 |
40.04 |
40.57 |
39.25 |
39.73 |
169565手 |
67515万 |
-0.26 |
-0.65% |
2020-11-26 |
39.61 |
40.50 |
39.41 |
39.99 |
159396手 |
63631万 |
0.34 |
0.86% |
2020-11-25 |
40.56 |
41.00 |
39.59 |
39.65 |
207466手 |
83370万 |
-0.81 |
-2.00% |
2020-11-24 |
40.88 |
41.47 |
40.18 |
40.46 |
218365手 |
88781万 |
-0.29 |
-0.71% |
2020-11-23 |
41.50 |
41.50 |
40.30 |
40.75 |
253107手 |
103488万 |
-1.15 |
-2.75% |
2020-11-20 |
41.80 |
42.40 |
41.40 |
41.90 |
149074手 |
62390万 |
0.10 |
0.24% |
2020-11-19 |
41.58 |
42.48 |
41.38 |
41.80 |
130635手 |
54758万 |
-0.02 |
-0.05% |
2020-11-18 |
42.93 |
42.93 |
41.58 |
41.82 |
178755手 |
75063万 |
-1.41 |
-3.26% |
2020-11-17 |
43.40 |
43.40 |
42.32 |
43.23 |
207242手 |
88781万 |
-0.31 |
-0.71% |
2020-11-16 |
43.28 |
43.88 |
42.68 |
43.54 |
275128手 |
119312万 |
0.41 |
0.95% |
2020-11-13 |
41.79 |
44.37 |
41.79 |
43.13 |
289206手 |
124843万 |
1.28 |
3.06% |
2020-11-12 |
41.47 |
42.87 |
41.26 |
41.85 |
266004手 |
111742万 |
1.03 |
2.52% |
2020-11-11 |
42.38 |
42.38 |
40.65 |
40.82 |
384874手 |
159293万 |
-1.81 |
-4.25% |
2020-11-10 |
44.30 |
44.50 |
41.93 |
42.63 |
409919手 |
175985万 |
-2.46 |
-5.46% |
2020-11-09 |
43.10 |
45.10 |
42.56 |
45.09 |
378479手 |
166363万 |
2.10 |
4.88% |
2020-11-06 |
42.10 |
43.38 |
41.89 |
42.99 |
292086手 |
124685万 |
1.13 |
2.70% |
2020-11-05 |
42.25 |
42.44 |
41.38 |
41.86 |
226433手 |
94635万 |
-0.02 |
-0.05% |
2020-11-04 |
40.60 |
42.25 |
40.51 |
41.88 |
297414手 |
123857万 |
0.90 |
2.20% |
2020-11-03 |
41.13 |
41.30 |
39.88 |
40.98 |
286468手 |
116050万 |
-0.48 |
-1.16% |
2020-11-02 |
40.40 |
41.50 |
40.15 |
41.46 |
308008手 |
126185万 |
1.26 |
3.13% |
2020-10-30 |
40.94 |
41.38 |
40.02 |
40.20 |
369057手 |
150136万 |
-0.96 |
-2.33% |
2020-10-29 |
39.80 |
41.50 |
39.65 |
41.16 |
450766手 |
183490万 |
0.79 |
1.96% |
2020-10-28 |
38.26 |
41.07 |
38.11 |
40.37 |
617756手 |
245685万 |
1.88 |
4.88% |
2020-10-27 |
37.28 |
38.62 |
37.17 |
38.49 |
439107手 |
166466万 |
0.91 |
2.42% |
2020-10-26 |
35.20 |
37.75 |
34.98 |
37.58 |
530403手 |
195749万 |
2.38 |
6.76% |
2020-10-23 |
35.59 |
35.83 |
34.95 |
35.20 |
162239手 |
57415万 |
-0.39 |
-1.10% |
2020-10-22 |
34.65 |
35.88 |
34.19 |
35.59 |
197510手 |
69674万 |
1.02 |
2.95% |
2020-10-21 |
35.09 |
35.10 |
34.24 |
34.57 |
96795手 |
33473万 |
-0.51 |
-1.45% |
2020-10-20 |
34.30 |
35.08 |
34.20 |
35.08 |
107885手 |
37511万 |
0.61 |
1.77% |
2020-10-19 |
35.00 |
35.09 |
34.40 |
34.47 |
106341手 |
36917万 |
-0.36 |
-1.03% |
2020-10-16 |
35.40 |
35.58 |
34.66 |
34.83 |
183809手 |
64278万 |
-0.78 |
-2.19% |
2020-10-15 |
35.40 |
36.19 |
34.90 |
35.61 |
353340手 |
125900万 |
0.89 |
2.56% |
2020-10-14 |
35.26 |
35.38 |
34.56 |
34.72 |
152025手 |
52829万 |
-0.73 |
-2.06% |
2020-10-13 |
35.10 |
35.46 |
34.70 |
35.45 |
139874手 |
48997万 |
0.24 |
0.68% |
2020-10-12 |
34.90 |
35.34 |
34.67 |
35.21 |
216641手 |
75916万 |
0.80 |
2.33% |
2020-10-09 |
33.52 |
34.68 |
33.52 |
34.41 |
196501手 |
67349万 |
1.51 |
4.59% |
2020-09-30 |
33.20 |
33.40 |
32.76 |
32.90 |
97399手 |
32246万 |
-0.24 |
-0.72% |
2020-09-29 |
33.20 |
33.58 |
33.10 |
33.14 |
96404手 |
32097万 |
0.14 |
0.42% |
2020-09-28 |
33.22 |
33.34 |
32.85 |
33.00 |
88143手 |
29182万 |
0.01 |
0.03% |
2020-09-25 |
32.81 |
33.08 |
32.64 |
32.99 |
91269手 |
29998万 |
0.35 |
1.07% |
2020-09-24 |
33.30 |
33.45 |
32.47 |
32.64 |
143152手 |
47003万 |
-1.03 |
-3.06% |
2020-09-23 |
33.58 |
33.91 |
33.38 |
33.67 |
114032手 |
38373万 |
0.28 |
0.84% |
2020-09-22 |
34.09 |
34.19 |
33.33 |
33.39 |
188622手 |
63626万 |
-1.05 |
-3.05% |
2020-09-21 |
35.37 |
35.57 |
34.40 |
34.44 |
209889手 |
73064万 |
-1.14 |
-3.20% |
2020-09-18 |
35.32 |
35.62 |
34.95 |
35.58 |
156291手 |
55198万 |
0.27 |
0.77% |
2020-09-17 |
34.66 |
35.42 |
34.39 |
35.31 |
156286手 |
54582万 |
0.44 |
1.26% |
2020-09-16 |
34.72 |
35.22 |
34.60 |
34.87 |
115944手 |
40484万 |
0.15 |
0.43% |
2020-09-15 |
34.81 |
34.93 |
34.39 |
34.72 |
119709手 |
41465万 |
-0.27 |
-0.77% |
2020-09-14 |
34.48 |
35.25 |
34.25 |
34.99 |
156230手 |
54468万 |
0.65 |
1.89% |
2020-09-11 |
33.70 |
34.40 |
33.27 |
34.34 |
122396手 |
41576万 |
0.64 |
1.90% |
2020-09-10 |
34.44 |
34.66 |
33.52 |
33.70 |
138995手 |
47358万 |
-0.35 |
-1.03% |
2020-09-09 |
34.55 |
34.97 |
33.74 |
34.05 |
193120手 |
66311万 |
-1.08 |
-3.07% |
2020-09-08 |
35.60 |
35.76 |
34.65 |
35.13 |
139913手 |
49176万 |
-0.31 |
-0.88% |
2020-09-07 |
35.81 |
36.32 |
35.33 |
35.44 |
184230手 |
65884万 |
-0.58 |
-1.61% |
2020-09-04 |
34.97 |
36.08 |
34.74 |
36.02 |
190327手 |
67722万 |
0.45 |
1.26% |
2020-09-03 |
37.10 |
37.10 |
35.57 |
35.57 |
304685手 |
110393万 |
-1.48 |
-4.00% |
2020-09-02 |
36.97 |
37.29 |
36.57 |
37.05 |
191632手 |
70698万 |
0.08 |
0.22% |
2020-09-01 |
37.11 |
37.38 |
36.57 |
36.97 |
211399手 |
77850万 |
-0.19 |
-0.51% |
2020-08-31 |
37.80 |
38.49 |
37.10 |
37.16 |
282434手 |
106994万 |
-0.29 |
-0.77% |
2020-08-28 |
37.00 |
37.59 |
36.43 |
37.45 |
242876手 |
89918万 |
0.35 |
0.94% |
2020-08-27 |
37.23 |
37.47 |
36.32 |
37.10 |
187920手 |
69329万 |
-0.07 |
-0.19% |
2020-08-26 |
38.80 |
38.95 |
36.88 |
37.17 |
245324手 |
92467万 |
-1.03 |
-2.70% |
2020-08-25 |
39.40 |
39.40 |
38.00 |
38.20 |
208729手 |
80595万 |
-0.33 |
-0.86% |
N 2020-08-24 |
37.90 |
38.99 |
37.68 |
38.53 |
213052手 |
81882万 |
1.12 |
2.99% |
N 2020-08-21 |
37.50 |
38.07 |
37.10 |
37.41 |
166773手 |
62722万 |
0.18 |
0.48% |
2020-08-20 |
37.53 |
37.70 |
37.00 |
37.23 |
198109手 |
73742万 |
-0.73 |
-1.92% |
2020-08-19 |
39.63 |
39.63 |
37.72 |
37.96 |
239965手 |
92087万 |
-1.69 |
-4.26% |
2020-08-18 |
40.30 |
40.30 |
39.39 |
39.65 |
150469手 |
59795万 |
-0.54 |
-1.34% |
2020-08-17 |
39.99 |
40.24 |
39.35 |
40.19 |
197960手 |
78932万 |
0.41 |
1.03% |
2020-08-14 |
39.42 |
39.79 |
38.63 |
39.78 |
170560手 |
67029万 |
0.36 |
0.91% |
2020-08-13 |
40.29 |
40.42 |
39.18 |
39.42 |
133062手 |
52725万 |
-0.13 |
-0.33% |
2020-08-12 |
39.01 |
40.18 |
38.70 |
39.55 |
230391手 |
90474万 |
0.48 |
1.23% |
2020-08-11 |
40.00 |
40.68 |
39.00 |
39.07 |
204491手 |
81557万 |
-1.33 |
-3.29% |
N 2020-08-10 |
40.16 |
41.04 |
39.06 |
40.40 |
233489手 |
93016万 |
-0.47 |
-1.15% |
2020-08-07 |
42.26 |
42.62 |
39.90 |
40.87 |
240989手 |
98791万 |
-1.38 |
-3.27% |
2020-08-06 |
42.40 |
42.50 |
41.42 |
42.25 |
197755手 |
83063万 |
-0.44 |
-1.03% |
2020-08-05 |
43.58 |
43.60 |
41.38 |
42.69 |
280931手 |
118786万 |
-0.55 |
-1.27% |
2020-08-04 |
41.10 |
44.15 |
40.73 |
43.24 |
428554手 |
184481万 |
2.05 |
4.98% |
2020-08-03 |
41.00 |
41.52 |
40.42 |
41.19 |
230434手 |
94753万 |
1.23 |
3.08% |
2020-07-31 |
39.23 |
40.69 |
39.15 |
39.96 |
274563手 |
109804万 |
1.48 |
3.85% |
N 2020-07-30 |
39.30 |
39.39 |
38.42 |
38.48 |
183030手 |
71090万 |
-0.85 |
-2.16% |
2020-07-29 |
38.40 |
39.41 |
38.02 |
39.33 |
211208手 |
81938万 |
0.75 |
1.94% |
2020-07-28 |
38.00 |
38.75 |
37.59 |
38.58 |
208152手 |
79635万 |
1.21 |
3.24% |
2020-07-27 |
38.15 |
38.40 |
36.75 |
37.37 |
232896手 |
86864万 |
-0.65 |
-1.71% |
2020-07-24 |
41.22 |
42.26 |
37.77 |
38.02 |
430659手 |
170265万 |
-3.84 |
-9.17% |
N 2020-07-23 |
42.06 |
42.60 |
40.78 |
41.86 |
382432手 |
159065万 |
-0.85 |
-1.99% |
N 2020-07-22 |
39.19 |
43.01 |
38.92 |
42.71 |
528114手 |
220825万 |
3.57 |
9.12% |
2020-07-21 |
38.80 |
39.68 |
38.50 |
39.14 |
233138手 |
91173万 |
-0.35 |
-0.89% |