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 |
68.64 |
72.28 |
68.64 |
71.28 |
195443手 |
138673万 |
1.70 |
2.44% |
2021-01-26 |
76.15 |
76.17 |
69.58 |
69.58 |
259990手 |
184689万 |
-7.73 |
-10.00% |
2021-01-25 |
78.60 |
81.05 |
76.60 |
77.31 |
185971手 |
146326万 |
-0.95 |
-1.21% |
2021-01-22 |
75.89 |
78.75 |
75.11 |
78.26 |
155562手 |
120234万 |
2.25 |
2.96% |
2021-01-21 |
75.90 |
76.55 |
74.78 |
76.01 |
120098手 |
90955万 |
0.09 |
0.12% |
2021-01-20 |
74.00 |
76.68 |
72.18 |
75.92 |
143739手 |
107032万 |
1.42 |
1.91% |
2021-01-19 |
74.52 |
75.87 |
73.13 |
74.50 |
93628手 |
69750万 |
-0.70 |
-0.93% |
2021-01-18 |
74.66 |
76.59 |
74.41 |
75.20 |
161946手 |
122409万 |
1.87 |
2.55% |
2021-01-15 |
73.01 |
74.40 |
71.51 |
73.33 |
131110手 |
96144万 |
0.49 |
0.67% |
2021-01-14 |
75.50 |
75.50 |
71.02 |
72.84 |
212234手 |
154406万 |
-3.17 |
-4.17% |
2021-01-13 |
79.97 |
80.13 |
74.60 |
76.01 |
231566手 |
179349万 |
-1.51 |
-1.95% |
2021-01-12 |
77.76 |
79.13 |
74.90 |
77.52 |
257435手 |
198892万 |
-0.36 |
-0.46% |
2021-01-11 |
82.00 |
83.95 |
76.89 |
77.88 |
230545手 |
185329万 |
-4.12 |
-5.02% |
2021-01-08 |
86.30 |
87.44 |
79.83 |
82.00 |
184769手 |
152840万 |
-3.45 |
-4.04% |
2021-01-07 |
83.00 |
86.08 |
82.22 |
85.45 |
148538手 |
125729万 |
2.45 |
2.95% |
2021-01-06 |
83.00 |
85.89 |
80.43 |
83.00 |
137526手 |
115117万 |
-0.50 |
-0.60% |
2021-01-05 |
84.49 |
86.12 |
81.23 |
83.50 |
233866手 |
194845万 |
-1.89 |
-2.21% |
2021-01-04 |
80.70 |
86.12 |
80.70 |
85.39 |
146221手 |
122873万 |
7.10 |
9.07% |
2020-12-31 |
75.18 |
79.50 |
74.00 |
78.29 |
131381手 |
99695万 |
3.49 |
4.67% |
2020-12-30 |
72.00 |
76.39 |
71.80 |
74.80 |
92273手 |
68613万 |
2.80 |
3.89% |
2020-12-29 |
72.80 |
73.72 |
71.20 |
72.00 |
81633手 |
59303万 |
-0.76 |
-1.04% |
2020-12-28 |
73.66 |
74.49 |
71.66 |
72.76 |
100318手 |
72906万 |
-1.23 |
-1.66% |
2020-12-25 |
70.89 |
74.37 |
69.70 |
73.99 |
86663手 |
62876万 |
2.89 |
4.07% |
2020-12-24 |
71.39 |
74.00 |
70.30 |
71.10 |
117169手 |
84416万 |
0.22 |
0.31% |
2020-12-23 |
68.88 |
71.20 |
67.89 |
70.88 |
121392手 |
84567万 |
2.23 |
3.25% |
2020-12-22 |
68.11 |
69.49 |
67.21 |
68.65 |
100555手 |
68781万 |
0.29 |
0.42% |
2020-12-21 |
63.00 |
69.00 |
62.95 |
68.36 |
130939手 |
87855万 |
4.80 |
7.55% |
2020-12-18 |
62.64 |
65.10 |
62.31 |
63.56 |
97502手 |
62299万 |
1.38 |
2.22% |
2020-12-17 |
62.77 |
64.16 |
61.56 |
62.18 |
75194手 |
46865万 |
-0.79 |
-1.25% |
2020-12-16 |
63.54 |
63.54 |
62.57 |
62.97 |
49694手 |
31348万 |
-0.35 |
-0.55% |
2020-12-15 |
62.61 |
63.93 |
62.00 |
63.32 |
72459手 |
45738万 |
0.50 |
0.80% |
2020-12-14 |
61.70 |
63.10 |
60.68 |
62.82 |
142700手 |
88279万 |
-0.68 |
-1.07% |
2020-12-11 |
64.06 |
64.30 |
61.20 |
63.50 |
124219手 |
77787万 |
-1.10 |
-1.70% |
2020-12-10 |
64.00 |
64.85 |
63.21 |
64.60 |
82748手 |
53110万 |
0.61 |
0.95% |
2020-12-09 |
65.60 |
65.80 |
63.65 |
63.99 |
71169手 |
45882万 |
-1.42 |
-2.17% |
2020-12-08 |
64.93 |
66.00 |
64.11 |
65.41 |
90605手 |
58980万 |
0.63 |
0.97% |
2020-12-07 |
61.35 |
66.46 |
60.59 |
64.78 |
140992手 |
90611万 |
3.40 |
5.54% |
2020-12-04 |
60.61 |
61.75 |
59.81 |
61.38 |
73634手 |
44973万 |
0.20 |
0.33% |
2020-12-03 |
63.16 |
63.26 |
60.98 |
61.18 |
83707手 |
51466万 |
2.18 |
3.69% |
2020-11-30 |
59.13 |
61.70 |
59.00 |
59.00 |
109767手 |
66243万 |
0.14 |
0.24% |
2020-11-27 |
58.75 |
59.80 |
57.97 |
58.86 |
74411手 |
43871万 |
0.46 |
0.79% |
2020-11-26 |
59.73 |
60.17 |
57.44 |
58.40 |
81321手 |
47476万 |
-1.30 |
-2.18% |
2020-11-25 |
60.90 |
61.30 |
59.50 |
59.70 |
77798手 |
46871万 |
-1.60 |
-2.61% |
2020-11-24 |
59.94 |
61.44 |
59.59 |
61.30 |
78080手 |
47432万 |
1.19 |
1.98% |
2020-11-23 |
58.60 |
61.30 |
58.52 |
60.11 |
150543手 |
90756万 |
1.17 |
1.99% |
2020-11-20 |
58.38 |
60.08 |
57.70 |
58.94 |
80386手 |
47246万 |
0.60 |
1.03% |
2020-11-19 |
57.53 |
58.68 |
57.30 |
58.34 |
90871手 |
52745万 |
0.39 |
0.67% |
2020-11-18 |
58.46 |
60.00 |
57.48 |
57.95 |
79366手 |
46241万 |
-1.04 |
-1.76% |
2020-11-17 |
58.83 |
59.58 |
58.28 |
58.99 |
74291手 |
43844万 |
-0.11 |
-0.19% |
2020-11-16 |
59.53 |
60.48 |
58.48 |
59.10 |
98960手 |
58406万 |
-0.62 |
-1.04% |
2020-11-13 |
59.51 |
60.40 |
58.51 |
59.72 |
95063手 |
56718万 |
0.52 |
0.88% |
2020-11-12 |
58.04 |
59.80 |
57.88 |
59.20 |
80068手 |
47314万 |
1.30 |
2.25% |
2020-11-11 |
58.60 |
59.29 |
57.66 |
57.90 |
99179手 |
57973万 |
-0.22 |
-0.38% |
2020-11-10 |
58.88 |
59.20 |
57.91 |
58.12 |
90070手 |
52613万 |
-1.11 |
-1.87% |
2020-11-09 |
60.13 |
60.68 |
57.90 |
59.23 |
121075手 |
71378万 |
-1.10 |
-1.82% |
2020-11-06 |
59.90 |
61.18 |
59.20 |
60.33 |
86948手 |
52335万 |
0.54 |
0.90% |
2020-11-05 |
58.10 |
60.18 |
57.68 |
59.79 |
90776手 |
53703万 |
1.17 |
2.00% |
2020-11-04 |
57.29 |
59.40 |
56.93 |
58.62 |
126272手 |
73590万 |
1.59 |
2.79% |
2020-11-03 |
58.08 |
58.40 |
56.03 |
57.03 |
91359手 |
52022万 |
0.03 |
0.05% |
2020-11-02 |
55.98 |
58.56 |
55.98 |
57.00 |
163628手 |
93350万 |
1.60 |
2.89% |
2020-10-30 |
54.01 |
56.85 |
54.01 |
55.40 |
207893手 |
116864万 |
3.72 |
7.20% |
2020-10-29 |
51.50 |
52.10 |
50.08 |
51.68 |
35941手 |
18549万 |
-0.54 |
-1.03% |
2020-10-28 |
52.06 |
52.58 |
51.56 |
52.22 |
54016手 |
28121万 |
0.67 |
1.30% |
2020-10-27 |
52.43 |
52.89 |
51.39 |
51.55 |
66329手 |
34479万 |
-0.83 |
-1.58% |
2020-10-26 |
51.96 |
52.96 |
50.80 |
52.38 |
71039手 |
36888万 |
0.39 |
0.75% |
2020-10-23 |
52.38 |
53.16 |
51.15 |
51.99 |
52495手 |
27443万 |
0.03 |
0.06% |
2020-10-22 |
52.00 |
52.14 |
50.76 |
51.96 |
52485手 |
27103万 |
-0.06 |
-0.12% |
2020-10-21 |
51.77 |
52.35 |
51.23 |
52.02 |
56998手 |
29548万 |
0.13 |
0.25% |
2020-10-20 |
50.55 |
51.97 |
50.01 |
51.89 |
80094手 |
40924万 |
1.01 |
1.99% |
2020-10-19 |
51.80 |
52.20 |
49.91 |
50.88 |
89998手 |
46064万 |
0.10 |
0.20% |
2020-10-16 |
50.53 |
51.20 |
50.00 |
50.78 |
49531手 |
25140万 |
-0.07 |
-0.14% |
2020-10-15 |
50.07 |
51.97 |
50.07 |
50.85 |
86712手 |
44241万 |
0.51 |
1.01% |
2020-10-14 |
50.10 |
50.85 |
49.86 |
50.34 |
79994手 |
40336万 |
0.48 |
0.96% |
2020-10-13 |
49.68 |
50.11 |
49.00 |
49.86 |
59012手 |
29318万 |
0.37 |
0.75% |
2020-10-12 |
47.39 |
49.88 |
47.39 |
49.49 |
88842手 |
43609万 |
1.84 |
3.86% |
2020-10-09 |
46.77 |
48.12 |
46.40 |
47.65 |
72665手 |
34502万 |
1.35 |
2.92% |
2020-09-30 |
45.91 |
46.75 |
45.39 |
46.30 |
52590手 |
24301万 |
0.75 |
1.65% |
2020-09-29 |
44.75 |
45.84 |
44.70 |
45.55 |
50370手 |
22856万 |
0.96 |
2.15% |
2020-09-28 |
45.44 |
45.80 |
44.50 |
44.59 |
50480手 |
22714万 |
-0.89 |
-1.96% |
2020-09-25 |
45.77 |
46.10 |
45.34 |
45.48 |
34328手 |
15677万 |
-0.10 |
-0.22% |
2020-09-24 |
46.29 |
46.50 |
45.23 |
45.58 |
62727手 |
28698万 |
-1.22 |
-2.61% |
2020-09-23 |
47.27 |
47.50 |
46.30 |
46.80 |
58681手 |
27432万 |
-0.47 |
-0.99% |
2020-09-22 |
47.68 |
48.10 |
46.86 |
47.27 |
51503手 |
24453万 |
-0.94 |
-1.95% |
2020-09-21 |
46.53 |
48.58 |
46.39 |
48.21 |
127862手 |
61139万 |
1.82 |
3.92% |
2020-09-18 |
45.49 |
46.70 |
45.32 |
46.39 |
75113手 |
34650万 |
1.29 |
2.86% |
2020-09-17 |
45.52 |
45.95 |
44.45 |
45.10 |
66828手 |
30149万 |
-0.64 |
-1.40% |
2020-09-16 |
46.24 |
46.89 |
45.37 |
45.74 |
32682手 |
14985万 |
-0.90 |
-1.93% |
2020-09-15 |
46.10 |
47.23 |
45.90 |
46.64 |
58699手 |
27315万 |
0.49 |
1.06% |
2020-09-14 |
45.14 |
46.40 |
44.85 |
46.15 |
74951手 |
34295万 |
1.01 |
2.24% |
2020-09-11 |
44.45 |
45.36 |
43.90 |
45.14 |
48605手 |
21758万 |
0.41 |
0.92% |
2020-09-10 |
45.87 |
46.18 |
44.50 |
44.73 |
57194手 |
25963万 |
-0.72 |
-1.58% |
2020-09-09 |
46.40 |
46.40 |
45.08 |
45.45 |
92467手 |
42311万 |
-1.56 |
-3.32% |
2020-09-08 |
47.50 |
47.89 |
46.36 |
47.01 |
69166手 |
32571万 |
-0.49 |
-1.03% |
2020-09-07 |
48.37 |
49.79 |
47.48 |
47.50 |
81745手 |
39729万 |
-1.25 |
-2.56% |
2020-09-04 |
48.03 |
49.20 |
48.00 |
48.75 |
62308手 |
30275万 |
-0.27 |
-0.55% |
2020-09-03 |
49.40 |
50.05 |
48.40 |
49.02 |
81848手 |
40273万 |
-0.77 |
-1.55% |
2020-09-02 |
50.50 |
50.71 |
48.96 |
49.79 |
92286手 |
45974万 |
-0.71 |
-1.41% |
N 2020-09-01 |
48.30 |
50.50 |
47.78 |
50.50 |
156463手 |
77677万 |
2.20 |
4.55% |
2020-08-31 |
48.92 |
49.76 |
47.26 |
48.30 |
132580手 |
64678万 |
-0.36 |
-0.74% |
2020-08-28 |
47.20 |
48.89 |
46.80 |
48.66 |
133958手 |
64608万 |
0.58 |
1.21% |
2020-08-27 |
47.20 |
48.10 |
46.10 |
48.08 |
136042手 |
63981万 |
1.09 |
2.32% |
2020-08-26 |
47.63 |
48.32 |
46.61 |
46.99 |
130912手 |
62113万 |
-1.45 |
-2.99% |
2020-08-25 |
47.68 |
49.69 |
47.14 |
48.44 |
251735手 |
122033万 |
0.56 |
1.17% |
N 2020-08-24 |
47.00 |
47.88 |
45.92 |
47.88 |
115848手 |
54759万 |
4.35 |
9.99% |
N 2020-08-21 |
43.22 |
44.75 |
43.22 |
43.53 |
121543手 |
53473万 |
0.78 |
1.82% |
2020-08-20 |
45.39 |
45.90 |
42.70 |
42.75 |
182993手 |
80186万 |
-3.21 |
-6.98% |
2020-08-19 |
47.30 |
47.33 |
45.66 |
45.96 |
80966手 |
37626万 |
-1.31 |
-2.77% |
2020-08-18 |
47.59 |
49.62 |
47.00 |
47.27 |
129124手 |
61971万 |
-0.33 |
-0.69% |
2020-08-17 |
46.37 |
47.85 |
45.51 |
47.60 |
104101手 |
48755万 |
1.43 |
3.10% |
2020-08-14 |
45.32 |
47.19 |
45.30 |
46.17 |
98385手 |
45515万 |
0.87 |
1.92% |
2020-08-13 |
45.67 |
46.50 |
45.16 |
45.30 |
91775手 |
42066万 |
-0.46 |
-1.00% |
2020-08-12 |
46.35 |
46.75 |
44.60 |
45.76 |
124565手 |
56585万 |
-1.14 |
-2.43% |
2020-08-11 |
47.68 |
49.80 |
46.64 |
46.90 |
174496手 |
84061万 |
-1.20 |
-2.50% |
2020-08-10 |
47.80 |
50.70 |
47.20 |
48.10 |
201599手 |
98684万 |
-0.69 |
-1.41% |
2020-08-07 |
46.34 |
49.80 |
45.62 |
48.79 |
251556手 |
120626万 |
1.85 |
3.94% |
2020-08-06 |
45.10 |
47.65 |
44.76 |
46.94 |
214372手 |
99525万 |
1.83 |
4.06% |
2020-08-05 |
43.95 |
45.60 |
43.80 |
45.11 |
119930手 |
53838万 |
1.04 |
2.36% |
2020-08-04 |
45.59 |
45.59 |
43.62 |
44.07 |
109540手 |
48390万 |
-1.61 |
-3.52% |
2020-08-03 |
43.66 |
45.81 |
43.30 |
45.68 |
172256手 |
77194万 |
2.13 |
4.89% |
2020-07-31 |
44.41 |
44.87 |
43.38 |
43.55 |
91636手 |
40212万 |
-0.74 |
-1.67% |
2020-07-30 |
45.13 |
46.48 |
44.00 |
44.29 |
89449手 |
40279万 |
-0.80 |
-1.77% |
2020-07-29 |
44.28 |
45.22 |
44.06 |
45.09 |
85968手 |
38472万 |
0.81 |
1.83% |
2020-07-28 |
44.39 |
45.20 |
43.60 |
44.28 |
100160手 |
44444万 |
0.40 |
0.91% |
2020-07-27 |
44.53 |
45.37 |
42.40 |
43.88 |
139167手 |
61406万 |
-0.36 |
-0.81% |