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 |
84.73 |
85.90 |
82.00 |
84.01 |
77665手 |
65221万 |
-1.71 |
-2.00% |
2021-01-26 |
86.02 |
88.00 |
84.18 |
85.72 |
149483手 |
128938万 |
-3.93 |
-4.38% |
2021-01-25 |
90.72 |
91.32 |
87.50 |
89.65 |
82768手 |
74092万 |
-1.70 |
-1.86% |
2021-01-22 |
90.35 |
91.98 |
88.60 |
91.35 |
60035手 |
54273万 |
1.26 |
1.40% |
2021-01-21 |
90.41 |
92.50 |
88.68 |
90.09 |
67196手 |
60521万 |
-0.34 |
-0.38% |
2021-01-20 |
88.00 |
90.50 |
86.24 |
90.43 |
81373手 |
72618万 |
4.48 |
5.21% |
2021-01-19 |
87.08 |
88.50 |
85.68 |
85.95 |
70535手 |
61144万 |
-1.11 |
-1.27% |
2021-01-18 |
80.99 |
88.64 |
80.50 |
87.06 |
118389手 |
101792万 |
6.29 |
7.79% |
2021-01-15 |
79.05 |
81.94 |
77.94 |
80.77 |
81505手 |
65356万 |
1.08 |
1.35% |
2021-01-14 |
80.76 |
81.45 |
77.66 |
79.69 |
97685手 |
77245万 |
-2.10 |
-2.57% |
2021-01-13 |
80.97 |
83.20 |
79.99 |
81.79 |
96909手 |
78907万 |
0.29 |
0.36% |
2021-01-12 |
79.25 |
82.00 |
79.02 |
81.50 |
74513手 |
60347万 |
2.50 |
3.17% |
2021-01-11 |
80.00 |
80.18 |
78.30 |
79.00 |
73995手 |
58708万 |
0.20 |
0.25% |
2021-01-08 |
78.90 |
80.26 |
78.09 |
78.80 |
72255手 |
57046万 |
0.43 |
0.55% |
2021-01-07 |
77.53 |
79.50 |
77.00 |
78.37 |
85778手 |
67177万 |
-0.21 |
-0.27% |
2021-01-06 |
79.60 |
79.65 |
76.50 |
78.58 |
100687手 |
78428万 |
-1.44 |
-1.80% |
2021-01-05 |
80.24 |
80.53 |
78.50 |
80.02 |
87682手 |
69446万 |
-0.51 |
-0.63% |
2021-01-04 |
79.51 |
82.00 |
78.32 |
80.53 |
83526手 |
67584万 |
1.79 |
2.27% |
2020-12-31 |
76.33 |
80.00 |
76.33 |
78.74 |
82356手 |
64711万 |
2.05 |
2.67% |
2020-12-30 |
73.12 |
76.83 |
72.80 |
76.69 |
87780手 |
66352万 |
3.57 |
4.88% |
2020-12-29 |
70.99 |
74.00 |
70.53 |
73.12 |
92600手 |
67456万 |
2.12 |
2.99% |
2020-12-28 |
72.71 |
73.20 |
70.50 |
71.00 |
88240手 |
62931万 |
-1.76 |
-2.42% |
2020-12-25 |
73.48 |
74.23 |
71.99 |
72.76 |
45074手 |
32818万 |
-0.99 |
-1.34% |
2020-12-24 |
73.80 |
74.74 |
73.09 |
73.75 |
49640手 |
36658万 |
0.34 |
0.46% |
2020-12-23 |
72.10 |
73.80 |
71.34 |
73.41 |
68237手 |
49871万 |
1.31 |
1.82% |
2020-12-22 |
72.80 |
73.73 |
71.47 |
72.10 |
72914手 |
53050万 |
-0.70 |
-0.96% |
2020-12-21 |
71.66 |
73.95 |
70.71 |
72.80 |
63210手 |
45883万 |
0.80 |
1.11% |
2020-12-18 |
71.19 |
72.18 |
70.11 |
72.00 |
64536手 |
46207万 |
1.08 |
1.52% |
2020-12-17 |
69.03 |
71.32 |
69.02 |
70.92 |
71520手 |
50598万 |
1.81 |
2.62% |
2020-12-16 |
70.00 |
70.28 |
68.70 |
69.11 |
57619手 |
39942万 |
-1.22 |
-1.74% |
2020-12-15 |
69.90 |
70.87 |
69.19 |
70.33 |
70054手 |
49260万 |
1.33 |
1.93% |
2020-12-14 |
67.67 |
70.60 |
67.20 |
69.00 |
94992手 |
65778万 |
1.78 |
2.65% |
2020-12-11 |
67.77 |
68.89 |
66.50 |
67.22 |
65100手 |
43736万 |
-0.48 |
-0.71% |
2020-12-10 |
68.16 |
68.80 |
66.80 |
67.70 |
64209手 |
43502万 |
-1.28 |
-1.86% |
2020-12-09 |
70.90 |
71.00 |
68.22 |
68.98 |
83548手 |
57951万 |
-1.79 |
-2.53% |
2020-12-08 |
69.98 |
71.55 |
69.01 |
70.77 |
99922手 |
70777万 |
1.44 |
2.08% |
2020-12-07 |
66.88 |
70.10 |
66.69 |
69.33 |
131674手 |
90641万 |
2.98 |
4.49% |
2020-12-04 |
67.61 |
68.31 |
66.00 |
66.35 |
59295手 |
39618万 |
-1.05 |
-1.56% |
2020-12-03 |
65.94 |
67.91 |
65.51 |
67.40 |
74007手 |
49571万 |
0.30 |
0.45% |
2020-11-30 |
65.13 |
67.38 |
64.05 |
67.10 |
89281手 |
59008万 |
2.19 |
3.37% |
2020-11-27 |
66.98 |
67.23 |
64.35 |
64.91 |
79338手 |
51707万 |
-1.53 |
-2.30% |
2020-11-26 |
64.01 |
67.26 |
63.70 |
66.44 |
93837手 |
61753万 |
2.44 |
3.81% |
2020-11-25 |
67.18 |
67.42 |
63.86 |
64.00 |
88497手 |
57675万 |
-3.68 |
-5.44% |
2020-11-24 |
67.50 |
67.93 |
67.04 |
67.68 |
43549手 |
29401万 |
0.02 |
0.03% |
2020-11-23 |
68.45 |
69.12 |
67.01 |
67.66 |
86046手 |
58365万 |
-0.47 |
-0.69% |
2020-11-20 |
69.30 |
69.79 |
67.90 |
68.13 |
72727手 |
49899万 |
-0.59 |
-0.86% |
2020-11-19 |
67.00 |
69.33 |
65.55 |
68.72 |
84715手 |
57749万 |
1.12 |
1.66% |
2020-11-18 |
70.85 |
70.89 |
66.50 |
67.60 |
88848手 |
60514万 |
-2.40 |
-3.43% |
2020-11-17 |
70.37 |
71.84 |
68.81 |
70.00 |
97433手 |
68305万 |
0.01 |
0.01% |
2020-11-16 |
70.00 |
70.24 |
67.91 |
69.99 |
68861手 |
47831万 |
0.65 |
0.94% |
2020-11-13 |
68.99 |
69.89 |
68.00 |
69.34 |
68437手 |
47361万 |
0.16 |
0.23% |
2020-11-12 |
70.53 |
71.45 |
68.68 |
69.18 |
61303手 |
42484万 |
-0.29 |
-0.42% |
2020-11-11 |
72.14 |
73.69 |
69.05 |
69.47 |
97532手 |
68635万 |
-2.50 |
-3.47% |
2020-11-10 |
74.50 |
74.52 |
71.96 |
71.97 |
85818手 |
62525万 |
-1.67 |
-2.27% |
2020-11-09 |
72.00 |
75.00 |
71.81 |
73.64 |
87335手 |
64495万 |
2.55 |
3.59% |
2020-11-06 |
75.90 |
75.90 |
70.67 |
71.09 |
104718手 |
75431万 |
-4.86 |
-6.40% |
2020-11-05 |
73.40 |
76.99 |
73.15 |
75.95 |
97857手 |
73714万 |
3.59 |
4.96% |
2020-11-04 |
73.22 |
73.40 |
71.70 |
72.36 |
55923手 |
40502万 |
-0.86 |
-1.18% |
2020-11-03 |
72.77 |
73.98 |
71.97 |
73.22 |
72914手 |
53224万 |
1.41 |
1.96% |
2020-11-02 |
72.20 |
72.28 |
69.58 |
71.81 |
82956手 |
59100万 |
0.84 |
1.18% |
2020-10-30 |
73.00 |
73.51 |
69.95 |
70.97 |
98154手 |
70305万 |
-1.93 |
-2.65% |
2020-10-29 |
70.79 |
74.23 |
70.40 |
72.90 |
103149手 |
74860万 |
0.01 |
0.01% |
2020-10-28 |
72.40 |
73.50 |
71.72 |
72.89 |
55181手 |
39988万 |
0.71 |
0.98% |
2020-10-27 |
74.68 |
74.68 |
71.00 |
72.18 |
95290手 |
68886万 |
-0.75 |
-1.03% |
2020-10-26 |
74.00 |
74.80 |
71.00 |
72.93 |
53263手 |
39123万 |
0.48 |
0.66% |
2020-10-23 |
80.90 |
81.00 |
72.27 |
72.45 |
110123手 |
82955万 |
-7.85 |
-9.78% |
2020-10-22 |
81.19 |
81.36 |
79.02 |
80.30 |
41518手 |
33305万 |
-0.90 |
-1.11% |
2020-10-21 |
82.78 |
83.38 |
80.81 |
81.20 |
50291手 |
41133万 |
-0.78 |
-0.95% |
2020-10-20 |
81.39 |
82.80 |
79.58 |
81.98 |
54392手 |
44144万 |
1.89 |
2.36% |
2020-10-19 |
81.51 |
81.99 |
79.43 |
80.09 |
51385手 |
41336万 |
-1.42 |
-1.74% |
2020-10-16 |
82.00 |
82.54 |
80.27 |
81.51 |
48256手 |
39322万 |
-1.36 |
-1.64% |
2020-10-15 |
81.61 |
83.00 |
80.71 |
82.87 |
52902手 |
43554万 |
0.25 |
0.30% |
2020-10-14 |
80.20 |
83.42 |
80.11 |
82.62 |
72177手 |
59191万 |
1.77 |
2.19% |
2020-10-13 |
80.35 |
81.80 |
79.53 |
80.85 |
67071手 |
54139万 |
0.51 |
0.64% |
2020-10-12 |
77.62 |
80.88 |
77.19 |
80.34 |
90215手 |
71811万 |
4.26 |
5.60% |
2020-10-09 |
75.25 |
76.95 |
74.53 |
76.08 |
85058手 |
64534万 |
3.13 |
4.29% |
2020-09-30 |
71.80 |
74.28 |
71.16 |
72.95 |
59337手 |
43312万 |
1.19 |
1.66% |
2020-09-29 |
68.92 |
72.35 |
68.80 |
71.76 |
54902手 |
39003万 |
3.10 |
4.51% |
2020-09-28 |
67.83 |
69.35 |
67.12 |
68.66 |
29464手 |
20217万 |
0.24 |
0.35% |
2020-09-25 |
68.90 |
69.45 |
67.77 |
68.42 |
29813手 |
20466万 |
0.63 |
0.93% |
2020-09-24 |
68.81 |
68.98 |
67.60 |
67.79 |
28702手 |
19567万 |
-1.04 |
-1.51% |
2020-09-23 |
69.03 |
69.77 |
68.40 |
68.83 |
42356手 |
29264万 |
-0.22 |
-0.32% |
2020-09-22 |
68.68 |
69.85 |
68.20 |
69.05 |
37053手 |
25643万 |
0.05 |
0.07% |
2020-09-21 |
70.11 |
70.19 |
68.68 |
69.00 |
39945手 |
27650万 |
-1.28 |
-1.82% |
2020-09-18 |
70.70 |
70.70 |
67.80 |
70.28 |
82369手 |
56640万 |
0.63 |
0.91% |
2020-09-17 |
71.25 |
71.30 |
68.21 |
69.65 |
73581手 |
51076万 |
-2.05 |
-2.86% |
2020-09-16 |
72.00 |
73.18 |
70.53 |
71.70 |
52186手 |
37392万 |
-0.29 |
-0.40% |
2020-09-15 |
69.71 |
72.36 |
69.20 |
71.99 |
53855手 |
38500万 |
1.66 |
2.36% |
2020-09-14 |
72.80 |
72.92 |
69.43 |
70.33 |
74719手 |
53035万 |
-1.62 |
-2.25% |
2020-09-11 |
69.74 |
72.19 |
69.03 |
71.95 |
52746手 |
37669万 |
3.00 |
4.35% |
2020-09-10 |
68.20 |
70.48 |
68.18 |
68.95 |
51707手 |
35989万 |
1.18 |
1.74% |
2020-09-09 |
69.99 |
70.19 |
67.01 |
67.77 |
96968手 |
66189万 |
-2.43 |
-3.46% |
2020-09-08 |
70.40 |
71.49 |
68.99 |
70.20 |
62879手 |
44279万 |
-0.30 |
-0.43% |
2020-09-07 |
70.95 |
71.99 |
69.66 |
70.50 |
58690手 |
41709万 |
-1.14 |
-1.59% |
2020-09-04 |
71.00 |
71.70 |
69.90 |
71.64 |
68362手 |
48413万 |
-0.65 |
-0.90% |
2020-09-03 |
72.55 |
73.44 |
71.53 |
72.29 |
61074手 |
44163万 |
-0.71 |
-0.97% |
2020-09-02 |
70.76 |
73.99 |
70.60 |
73.00 |
95343手 |
69531万 |
2.60 |
3.69% |
2020-09-01 |
69.68 |
70.61 |
69.15 |
70.40 |
67364手 |
47212万 |
0.72 |
1.03% |
2020-08-31 |
73.06 |
74.35 |
69.66 |
69.68 |
176588手 |
125240万 |
-3.95 |
-5.37% |
2020-08-28 |
73.90 |
74.09 |
71.54 |
73.63 |
85393手 |
62573万 |
2.43 |
3.41% |
2020-08-27 |
68.45 |
72.35 |
68.40 |
71.20 |
90749手 |
64550万 |
2.75 |
4.02% |
2020-08-26 |
69.05 |
70.40 |
68.22 |
68.45 |
46538手 |
32285万 |
-0.60 |
-0.87% |
2020-08-25 |
68.97 |
69.82 |
67.80 |
69.05 |
68383手 |
47219万 |
0.83 |
1.22% |
2020-08-24 |
67.00 |
69.20 |
66.30 |
68.22 |
96363手 |
65624万 |
1.92 |
2.90% |
2020-08-21 |
66.01 |
67.30 |
65.03 |
66.30 |
68552手 |
45472万 |
0.30 |
0.46% |
2020-08-20 |
65.40 |
66.77 |
64.00 |
66.00 |
63632手 |
41809万 |
0.11 |
0.17% |
2020-08-19 |
67.10 |
68.19 |
64.94 |
65.89 |
81102手 |
53587万 |
-1.81 |
-2.67% |
2020-08-18 |
68.49 |
68.77 |
66.80 |
67.70 |
71519手 |
48292万 |
-0.60 |
-0.88% |
2020-08-17 |
66.50 |
69.39 |
65.95 |
68.30 |
130632手 |
88007万 |
1.85 |
2.78% |
2020-08-14 |
65.81 |
67.12 |
65.31 |
66.45 |
87454手 |
57813万 |
0.65 |
0.99% |
2020-08-13 |
67.00 |
67.48 |
64.97 |
65.80 |
89480手 |
58935万 |
-1.12 |
-1.67% |
2020-08-12 |
67.89 |
67.89 |
65.00 |
66.92 |
115194手 |
76339万 |
-1.03 |
-1.52% |
2020-08-11 |
68.95 |
70.11 |
67.21 |
67.95 |
125631手 |
86273万 |
-1.55 |
-2.23% |
2020-08-10 |
73.07 |
73.30 |
68.22 |
69.50 |
158214手 |
110066万 |
-3.46 |
-4.74% |
2020-08-07 |
74.90 |
75.26 |
72.27 |
72.96 |
70687手 |
52028万 |
-2.37 |
-3.15% |
2020-08-06 |
76.63 |
77.49 |
73.50 |
75.33 |
91367手 |
68205万 |
-2.17 |
-2.80% |
2020-08-05 |
76.25 |
78.91 |
76.25 |
77.50 |
91405手 |
71139万 |
1.70 |
2.24% |
2020-08-04 |
75.61 |
77.48 |
74.62 |
75.80 |
79683手 |
60389万 |
-0.15 |
-0.20% |
2020-08-03 |
76.70 |
77.33 |
74.71 |
75.95 |
102104手 |
77446万 |
-0.58 |
-0.76% |
2020-07-31 |
74.04 |
78.38 |
74.04 |
76.53 |
91531手 |
70257万 |
1.85 |
2.48% |
2020-07-30 |
76.00 |
76.21 |
71.50 |
74.68 |
104386手 |
77215万 |
1.11 |
1.51% |
2020-07-29 |
70.25 |
74.30 |
70.00 |
73.57 |
93293手 |
67940万 |
3.22 |
4.58% |
2020-07-28 |
71.66 |
72.41 |
69.83 |
70.35 |
77439手 |
54776万 |
-1.31 |
-1.83% |