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 |
70.00 |
70.54 |
67.27 |
69.46 |
16787手 |
11536万 |
-1.55 |
-2.18% |
2021-02-25 |
73.30 |
73.30 |
70.50 |
71.01 |
13783手 |
9872万 |
-1.29 |
-1.78% |
2021-02-24 |
73.58 |
75.58 |
71.50 |
72.30 |
18205手 |
13374万 |
-1.87 |
-2.52% |
2021-02-23 |
73.23 |
76.36 |
70.79 |
74.17 |
22571手 |
16669万 |
-0.90 |
-1.20% |
2021-02-22 |
71.40 |
76.25 |
71.19 |
75.07 |
27610手 |
20583万 |
3.67 |
5.14% |
2021-02-19 |
72.33 |
72.40 |
70.09 |
71.40 |
17041手 |
12110万 |
-0.93 |
-1.29% |
2021-02-18 |
73.68 |
75.67 |
70.00 |
72.33 |
21828手 |
15689万 |
-0.97 |
-1.32% |
2021-02-10 |
75.31 |
75.56 |
72.68 |
73.30 |
18333手 |
13486万 |
-2.25 |
-2.98% |
2021-02-09 |
75.14 |
76.18 |
73.95 |
75.55 |
14335手 |
10794万 |
0.02 |
0.03% |
2021-02-08 |
73.88 |
77.54 |
73.10 |
75.53 |
17545手 |
13219万 |
1.03 |
1.38% |
2021-02-05 |
76.95 |
80.10 |
74.30 |
74.50 |
22364手 |
17299万 |
0.33 |
0.45% |
2021-02-04 |
77.44 |
77.45 |
73.22 |
74.17 |
18323手 |
13674万 |
-3.75 |
-4.81% |
2021-02-03 |
78.90 |
81.25 |
77.40 |
77.92 |
19932手 |
15852万 |
-0.81 |
-1.03% |
2021-02-02 |
79.70 |
80.50 |
76.67 |
78.73 |
31993手 |
25010万 |
0.19 |
0.24% |
2021-02-01 |
77.99 |
81.19 |
77.38 |
78.54 |
25952手 |
20555万 |
2.38 |
3.12% |
2021-01-29 |
72.80 |
78.36 |
72.00 |
76.16 |
41618手 |
31714万 |
4.87 |
6.83% |
2021-01-28 |
69.33 |
72.55 |
68.88 |
71.29 |
24719手 |
17673万 |
0.99 |
1.41% |
2021-01-27 |
71.45 |
71.68 |
67.58 |
70.30 |
38970手 |
26995万 |
-1.40 |
-1.95% |
2021-01-26 |
73.14 |
74.79 |
71.10 |
71.70 |
37901手 |
27433万 |
-2.50 |
-3.37% |
2021-01-25 |
77.78 |
78.60 |
73.89 |
74.20 |
37881手 |
28748万 |
-3.60 |
-4.63% |
2021-01-22 |
81.90 |
81.90 |
75.10 |
77.80 |
34620手 |
26863万 |
-3.00 |
-3.71% |
2021-01-21 |
78.96 |
82.16 |
78.96 |
80.80 |
21595手 |
17426万 |
1.99 |
2.52% |
2021-01-20 |
75.34 |
79.49 |
75.00 |
78.81 |
30802手 |
23952万 |
3.82 |
5.09% |
2021-01-19 |
75.00 |
76.88 |
74.72 |
74.99 |
21554手 |
16276万 |
0.29 |
0.39% |
2021-01-18 |
74.44 |
76.09 |
73.15 |
74.70 |
28859手 |
21538万 |
0.20 |
0.27% |
2021-01-15 |
75.35 |
76.24 |
72.78 |
74.50 |
18409手 |
13707万 |
-0.75 |
-1.00% |
2021-01-14 |
77.90 |
78.30 |
74.68 |
75.25 |
22891手 |
17494万 |
-3.54 |
-4.49% |
2021-01-13 |
80.46 |
82.18 |
78.00 |
78.79 |
25483手 |
20383万 |
-1.68 |
-2.09% |
2021-01-12 |
79.93 |
81.90 |
78.63 |
80.47 |
28776手 |
23069万 |
-0.18 |
-0.22% |
2021-01-11 |
86.40 |
86.40 |
79.50 |
80.65 |
34575手 |
28249万 |
-4.88 |
-5.71% |
2021-01-08 |
89.88 |
89.95 |
82.20 |
85.53 |
51180手 |
43640万 |
-3.48 |
-3.91% |
2021-01-07 |
92.39 |
93.80 |
86.80 |
89.01 |
56002手 |
50112万 |
-3.69 |
-3.98% |
2021-01-06 |
93.38 |
98.24 |
91.01 |
92.70 |
44126手 |
41703万 |
-0.94 |
-1.00% |
2021-01-05 |
102.53 |
102.53 |
93.05 |
93.64 |
72709手 |
69221万 |
-9.75 |
-9.43% |
2021-01-04 |
99.50 |
103.39 |
97.88 |
103.39 |
28519手 |
29326万 |
9.40 |
10.00% |
2020-12-31 |
95.18 |
97.50 |
92.03 |
93.99 |
26434手 |
24934万 |
-0.60 |
-0.63% |
2020-12-30 |
90.84 |
100.00 |
90.84 |
94.59 |
50828手 |
48997万 |
3.36 |
3.68% |
2020-12-29 |
92.10 |
93.30 |
88.40 |
91.23 |
25020手 |
22689万 |
-1.34 |
-1.45% |
2020-12-28 |
93.28 |
93.78 |
89.07 |
92.57 |
29177手 |
26544万 |
0.74 |
0.81% |
2020-12-25 |
88.42 |
97.40 |
87.92 |
91.83 |
33080手 |
30698万 |
3.28 |
3.70% |
2020-12-24 |
87.79 |
90.74 |
87.16 |
88.55 |
20020手 |
17858万 |
0.34 |
0.39% |
2020-12-23 |
85.00 |
89.80 |
85.00 |
88.21 |
32033手 |
28204万 |
3.41 |
4.02% |
2020-12-22 |
85.90 |
89.20 |
83.88 |
84.80 |
41801手 |
36071万 |
-1.02 |
-1.19% |
2020-12-21 |
80.00 |
85.82 |
80.00 |
85.82 |
47079手 |
39922万 |
7.80 |
10.00% |
2020-12-18 |
74.25 |
78.33 |
73.65 |
78.02 |
35150手 |
26980万 |
3.63 |
4.88% |
2020-12-17 |
73.10 |
75.80 |
71.71 |
74.39 |
15719手 |
11686万 |
1.79 |
2.47% |
2020-12-16 |
75.15 |
75.98 |
72.47 |
72.60 |
13681手 |
10077万 |
-2.56 |
-3.41% |
2020-12-15 |
74.50 |
75.50 |
74.00 |
75.16 |
12208手 |
9146万 |
0.42 |
0.56% |
2020-12-14 |
74.57 |
75.00 |
73.48 |
74.74 |
16518手 |
12283万 |
0.94 |
1.27% |
2020-12-11 |
72.81 |
75.18 |
71.86 |
73.80 |
20385手 |
14997万 |
0.99 |
1.36% |
2020-12-10 |
71.60 |
74.00 |
70.70 |
72.81 |
19968手 |
14530万 |
0.32 |
0.44% |
2020-12-09 |
73.10 |
74.80 |
71.84 |
72.49 |
16555手 |
12137万 |
-0.49 |
-0.67% |
2020-12-08 |
70.50 |
74.00 |
70.06 |
72.98 |
19252手 |
14007万 |
2.37 |
3.36% |
2020-12-07 |
68.00 |
71.35 |
67.81 |
70.61 |
18365手 |
12886万 |
2.76 |
4.07% |
2020-12-04 |
66.60 |
68.49 |
66.26 |
67.85 |
14063手 |
9493万 |
1.14 |
1.71% |
2020-12-03 |
67.00 |
67.78 |
65.99 |
66.71 |
11619手 |
7754万 |
-2.29 |
-3.32% |
2020-11-30 |
68.30 |
69.90 |
66.82 |
69.00 |
22745手 |
15551万 |
1.00 |
1.47% |
2020-11-27 |
68.07 |
68.70 |
66.82 |
68.00 |
11650手 |
7874万 |
0.10 |
0.15% |
2020-11-26 |
70.56 |
70.56 |
67.00 |
67.90 |
13317手 |
9085万 |
-1.91 |
-2.74% |
2020-11-25 |
72.30 |
72.86 |
69.38 |
69.81 |
14324手 |
10112万 |
-2.70 |
-3.72% |
2020-11-24 |
72.30 |
75.00 |
71.50 |
72.51 |
11608手 |
8470万 |
0.32 |
0.44% |
2020-11-23 |
72.23 |
73.34 |
71.00 |
72.19 |
12469手 |
9015万 |
0.17 |
0.24% |
2020-11-20 |
72.52 |
73.80 |
71.68 |
72.02 |
12797手 |
9278万 |
-0.60 |
-0.83% |
2020-11-19 |
72.12 |
72.80 |
70.01 |
72.62 |
11918手 |
8553万 |
-0.21 |
-0.29% |
2020-11-18 |
74.80 |
76.33 |
71.50 |
72.83 |
17204手 |
12725万 |
-1.26 |
-1.70% |
2020-11-17 |
76.06 |
77.21 |
73.06 |
74.09 |
18376手 |
13714万 |
-2.00 |
-2.63% |
2020-11-16 |
76.37 |
77.00 |
73.50 |
76.09 |
13441手 |
10140万 |
-0.60 |
-0.78% |
2020-11-13 |
75.28 |
77.30 |
73.12 |
76.69 |
18194手 |
13763万 |
2.32 |
3.12% |
2020-11-12 |
73.78 |
76.50 |
73.78 |
74.37 |
14954手 |
11209万 |
0.46 |
0.62% |
2020-11-11 |
76.83 |
77.77 |
73.56 |
73.91 |
24076手 |
18198万 |
-3.31 |
-4.29% |
2020-11-10 |
77.00 |
78.22 |
75.33 |
77.22 |
18618手 |
14344万 |
0.42 |
0.55% |
2020-11-09 |
77.01 |
78.26 |
75.99 |
76.80 |
25452手 |
19598万 |
-0.90 |
-1.16% |
2020-11-06 |
78.78 |
80.38 |
76.03 |
77.70 |
32569手 |
25442万 |
0.20 |
0.26% |
2020-11-05 |
77.00 |
78.98 |
75.70 |
77.50 |
43134手 |
33359万 |
3.33 |
4.49% |
2020-11-04 |
68.00 |
74.17 |
67.04 |
74.17 |
41101手 |
29427万 |
6.74 |
10.00% |
2020-11-03 |
66.40 |
71.30 |
66.40 |
67.43 |
60934手 |
41832万 |
1.21 |
1.83% |
2020-11-02 |
66.11 |
68.00 |
61.16 |
66.22 |
99413手 |
63805万 |
-1.73 |
-2.55% |
2020-10-30 |
75.17 |
75.66 |
67.95 |
67.95 |
38849手 |
26918万 |
-7.55 |
-10.00% |
2020-10-29 |
76.60 |
78.80 |
74.79 |
75.50 |
31948手 |
24469万 |
-3.20 |
-4.07% |
2020-10-28 |
78.70 |
79.72 |
77.50 |
78.70 |
12138手 |
9553万 |
0.13 |
0.17% |
2020-10-27 |
76.30 |
79.20 |
75.51 |
78.57 |
11474手 |
8915万 |
2.27 |
2.98% |
2020-10-26 |
75.11 |
76.95 |
73.86 |
76.30 |
13683手 |
10345万 |
0.65 |
0.86% |
2020-10-23 |
77.58 |
78.34 |
75.65 |
75.65 |
14666手 |
11268万 |
-1.94 |
-2.50% |
2020-10-22 |
78.35 |
79.15 |
76.50 |
77.59 |
15434手 |
12024万 |
-0.62 |
-0.79% |
2020-10-21 |
79.37 |
79.37 |
77.00 |
78.21 |
12066手 |
9432万 |
-1.29 |
-1.62% |
2020-10-20 |
78.96 |
80.25 |
77.90 |
79.50 |
12989手 |
10282万 |
1.28 |
1.64% |
2020-10-19 |
78.63 |
80.43 |
77.00 |
78.22 |
22069手 |
17379万 |
-0.25 |
-0.32% |
2020-10-16 |
77.65 |
79.00 |
76.11 |
78.47 |
19917手 |
15423万 |
0.47 |
0.60% |
2020-10-15 |
79.08 |
82.66 |
78.00 |
78.00 |
23422手 |
18716万 |
-0.09 |
-0.12% |
2020-10-14 |
76.58 |
78.87 |
76.22 |
78.09 |
19031手 |
14826万 |
1.11 |
1.44% |
2020-10-13 |
75.98 |
77.71 |
73.87 |
76.98 |
20983手 |
15949万 |
0.83 |
1.09% |
2020-10-12 |
75.80 |
77.84 |
74.01 |
76.15 |
33824手 |
25789万 |
1.85 |
2.49% |
2020-10-09 |
72.64 |
75.55 |
71.33 |
74.30 |
27010手 |
20000万 |
4.61 |
6.62% |
2020-09-30 |
70.14 |
71.25 |
68.51 |
69.69 |
9294手 |
6499万 |
0.03 |
0.04% |
2020-09-29 |
68.99 |
70.32 |
67.81 |
69.66 |
11481手 |
7980万 |
1.14 |
1.66% |
2020-09-28 |
71.00 |
71.00 |
68.10 |
68.52 |
11587手 |
8005万 |
-1.51 |
-2.16% |
2020-09-25 |
71.50 |
71.50 |
69.70 |
70.03 |
7652手 |
5396万 |
-0.77 |
-1.09% |
2020-09-24 |
71.09 |
72.78 |
70.30 |
70.80 |
10364手 |
7375万 |
-1.27 |
-1.76% |
2020-09-23 |
71.44 |
72.50 |
70.01 |
72.07 |
9924手 |
7114万 |
0.67 |
0.94% |
2020-09-22 |
71.61 |
72.88 |
71.00 |
71.40 |
9693手 |
6954万 |
-1.20 |
-1.65% |
2020-09-21 |
72.38 |
74.63 |
71.69 |
72.60 |
13455手 |
9817万 |
0.49 |
0.68% |
2020-09-18 |
72.14 |
74.00 |
71.02 |
72.11 |
19779手 |
14254万 |
-0.03 |
-0.04% |
2020-09-17 |
71.15 |
72.66 |
69.50 |
72.14 |
17243手 |
12312万 |
0.89 |
1.25% |
2020-09-16 |
70.50 |
73.30 |
70.40 |
71.25 |
16953手 |
12124万 |
0.18 |
0.25% |
2020-09-15 |
68.49 |
72.00 |
68.49 |
71.07 |
23005手 |
16297万 |
4.08 |
6.09% |
2020-09-14 |
65.78 |
68.38 |
65.07 |
66.99 |
18350手 |
12310万 |
1.92 |
2.95% |
2020-09-11 |
62.90 |
65.28 |
62.50 |
65.07 |
12343手 |
7897万 |
2.20 |
3.50% |
2020-09-10 |
65.78 |
65.95 |
62.63 |
62.87 |
14530手 |
9358万 |
-1.44 |
-2.24% |
2020-09-09 |
67.69 |
67.69 |
64.20 |
64.31 |
20731手 |
13548万 |
-4.72 |
-6.84% |
2020-09-08 |
71.30 |
71.36 |
67.44 |
69.03 |
15520手 |
10712万 |
-1.44 |
-2.04% |
2020-09-07 |
74.66 |
74.88 |
70.05 |
70.47 |
18006手 |
12969万 |
-3.53 |
-4.77% |
2020-09-04 |
72.58 |
74.30 |
72.22 |
74.00 |
13850手 |
10166万 |
-0.43 |
-0.58% |
2020-09-03 |
75.89 |
76.88 |
73.93 |
74.43 |
17681手 |
13257万 |
-1.66 |
-2.18% |
2020-09-02 |
73.80 |
76.60 |
73.13 |
76.09 |
31738手 |
23907万 |
2.27 |
3.08% |
2020-09-01 |
69.04 |
74.50 |
69.04 |
73.82 |
41872手 |
30480万 |
4.79 |
6.94% |
2020-08-31 |
70.00 |
70.99 |
66.95 |
69.03 |
32555手 |
22486万 |
-2.27 |
-3.18% |
2020-08-28 |
71.25 |
71.82 |
69.82 |
71.30 |
16307手 |
11580万 |
0.04 |
0.06% |