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 |
2021-03-04 |
50.11 |
50.12 |
48.00 |
48.09 |
7441手 |
3624万 |
-2.01 |
-4.01% |
2021-03-03 |
49.58 |
50.25 |
49.50 |
50.10 |
3264手 |
1631万 |
0.21 |
0.42% |
2021-03-02 |
49.70 |
50.14 |
49.53 |
49.89 |
3534手 |
1760万 |
0.19 |
0.38% |
2021-03-01 |
49.80 |
50.63 |
49.40 |
49.70 |
5263手 |
2626万 |
-0.09 |
-0.18% |
2021-02-26 |
49.70 |
50.39 |
49.34 |
49.79 |
3418手 |
1706万 |
-0.70 |
-1.39% |
2021-02-25 |
50.51 |
50.88 |
50.02 |
50.49 |
3996手 |
2015万 |
0.13 |
0.26% |
2021-02-24 |
51.65 |
52.50 |
50.15 |
50.36 |
7180手 |
3665万 |
-1.59 |
-3.06% |
2021-02-23 |
49.95 |
51.95 |
49.82 |
51.95 |
8545手 |
4343万 |
1.92 |
3.84% |
2021-02-22 |
51.19 |
51.50 |
50.01 |
50.03 |
8528手 |
4334万 |
-1.10 |
-2.15% |
2021-02-19 |
51.95 |
52.00 |
50.41 |
51.13 |
8243手 |
4196万 |
-0.81 |
-1.56% |
2021-02-18 |
52.85 |
52.93 |
51.71 |
51.94 |
9034手 |
4717万 |
-0.91 |
-1.72% |
2021-02-10 |
50.85 |
53.03 |
50.32 |
52.85 |
10454手 |
5435万 |
1.84 |
3.61% |
2021-02-09 |
51.51 |
51.88 |
50.40 |
51.01 |
7816手 |
3989万 |
-0.39 |
-0.76% |
2021-02-08 |
50.59 |
51.80 |
50.30 |
51.40 |
8768手 |
4477万 |
1.20 |
2.39% |
2021-02-05 |
49.65 |
51.58 |
49.59 |
50.20 |
10234手 |
5193万 |
0.70 |
1.41% |
2021-02-04 |
49.87 |
50.50 |
48.68 |
49.50 |
7850手 |
3886万 |
-0.41 |
-0.82% |
2021-02-03 |
50.18 |
50.77 |
49.51 |
49.91 |
6965手 |
3492万 |
-0.27 |
-0.54% |
2021-02-02 |
48.31 |
50.98 |
47.58 |
50.18 |
10800手 |
5379万 |
2.00 |
4.15% |
2021-02-01 |
46.50 |
48.32 |
46.08 |
48.18 |
6258手 |
2956万 |
1.69 |
3.63% |
2021-01-29 |
47.52 |
47.97 |
46.20 |
46.49 |
6744手 |
3150万 |
-1.03 |
-2.17% |
2021-01-28 |
48.23 |
49.15 |
47.50 |
47.52 |
5407手 |
2611万 |
-1.31 |
-2.68% |
2021-01-27 |
49.93 |
50.45 |
48.73 |
48.83 |
8076手 |
3995万 |
-1.47 |
-2.92% |
2021-01-26 |
50.00 |
50.45 |
49.20 |
50.30 |
7888手 |
3931万 |
0.26 |
0.52% |
2021-01-25 |
50.48 |
51.24 |
49.38 |
50.04 |
11029手 |
5526万 |
-0.09 |
-0.18% |
2021-01-22 |
48.33 |
50.50 |
48.33 |
50.13 |
13691手 |
6811万 |
1.57 |
3.23% |
2021-01-21 |
49.37 |
49.93 |
47.16 |
48.56 |
12360手 |
5975万 |
-0.48 |
-0.98% |
2021-01-20 |
48.01 |
50.93 |
48.01 |
49.04 |
16097手 |
7997万 |
1.33 |
2.79% |
2021-01-19 |
48.09 |
48.40 |
47.25 |
47.71 |
9165手 |
4366万 |
-0.50 |
-1.04% |
2021-01-18 |
46.00 |
48.39 |
45.99 |
48.21 |
9636手 |
4607万 |
1.62 |
3.48% |
2021-01-15 |
45.30 |
46.66 |
45.01 |
46.59 |
7547手 |
3476万 |
1.18 |
2.60% |
2021-01-14 |
44.96 |
46.36 |
44.41 |
45.41 |
6603手 |
2985万 |
0.73 |
1.63% |
2021-01-13 |
46.25 |
46.69 |
44.11 |
44.68 |
12510手 |
5598万 |
-1.55 |
-3.35% |
2021-01-12 |
46.52 |
46.83 |
46.00 |
46.23 |
8267手 |
3828万 |
-0.61 |
-1.30% |
2021-01-11 |
47.74 |
48.01 |
46.51 |
46.84 |
8265手 |
3877万 |
-1.11 |
-2.31% |
2021-01-08 |
46.65 |
48.16 |
46.54 |
47.95 |
6525手 |
3112万 |
0.78 |
1.65% |
2021-01-07 |
49.00 |
49.05 |
46.53 |
47.17 |
9804手 |
4659万 |
-2.23 |
-4.51% |
2021-01-06 |
49.19 |
49.58 |
48.69 |
49.40 |
7628手 |
3754万 |
0.14 |
0.28% |
2021-01-05 |
48.08 |
49.37 |
47.81 |
49.26 |
7066手 |
3439万 |
1.18 |
2.45% |
2021-01-04 |
48.34 |
48.90 |
47.70 |
48.08 |
6095手 |
2930万 |
0.05 |
0.10% |
2020-12-31 |
46.95 |
48.22 |
46.94 |
48.03 |
5178手 |
2467万 |
1.10 |
2.34% |
2020-12-30 |
47.00 |
47.45 |
46.78 |
46.93 |
6186手 |
2909万 |
-0.34 |
-0.72% |
2020-12-29 |
48.04 |
48.19 |
47.18 |
47.27 |
7843手 |
3722万 |
-0.78 |
-1.62% |
2020-12-28 |
48.90 |
49.32 |
47.75 |
48.05 |
8668手 |
4200万 |
-0.73 |
-1.50% |
2020-12-25 |
48.98 |
49.44 |
48.50 |
48.78 |
6000手 |
2937万 |
-0.24 |
-0.49% |
2020-12-24 |
49.00 |
49.78 |
48.80 |
49.02 |
6044手 |
2979万 |
-0.23 |
-0.47% |
2020-12-23 |
50.20 |
50.43 |
49.17 |
49.25 |
8882手 |
4405万 |
-0.99 |
-1.97% |
2020-12-22 |
49.80 |
50.83 |
49.62 |
50.24 |
10341手 |
5203万 |
0.50 |
1.00% |
2020-12-21 |
49.66 |
50.16 |
49.52 |
49.74 |
5167手 |
2572万 |
-0.01 |
-0.02% |
2020-12-18 |
50.58 |
50.58 |
49.68 |
49.75 |
7456手 |
3723万 |
-0.80 |
-1.58% |
2020-12-17 |
48.80 |
50.55 |
48.80 |
50.55 |
10333手 |
5151万 |
1.84 |
3.78% |
2020-12-16 |
48.72 |
49.58 |
48.60 |
48.71 |
5282手 |
2586万 |
-0.04 |
-0.08% |
2020-12-15 |
48.01 |
49.26 |
47.98 |
48.75 |
6150手 |
2995万 |
0.63 |
1.31% |
2020-12-14 |
48.32 |
48.94 |
47.86 |
48.12 |
9040手 |
4364万 |
-0.44 |
-0.91% |
2020-12-11 |
49.34 |
49.73 |
48.21 |
48.56 |
9522手 |
4647万 |
-1.03 |
-2.08% |
2020-12-10 |
49.47 |
50.28 |
49.22 |
49.59 |
6619手 |
3291万 |
-0.21 |
-0.42% |
2020-12-09 |
50.88 |
51.44 |
49.75 |
49.80 |
7785手 |
3915万 |
-1.06 |
-2.08% |
2020-12-08 |
51.25 |
51.68 |
50.35 |
50.86 |
10956手 |
5572万 |
-0.49 |
-0.95% |
2020-12-07 |
54.30 |
54.35 |
51.00 |
51.35 |
20799手 |
10899万 |
-2.88 |
-5.31% |
2020-12-04 |
54.18 |
55.09 |
53.57 |
54.23 |
14573手 |
7932万 |
-0.32 |
-0.59% |
2020-12-03 |
51.41 |
54.80 |
51.25 |
54.55 |
23293手 |
12500万 |
4.56 |
9.12% |
2020-11-30 |
48.16 |
50.50 |
48.03 |
49.99 |
8897手 |
4410万 |
1.56 |
3.22% |
2020-11-27 |
48.28 |
48.63 |
47.31 |
48.43 |
4330手 |
2076万 |
0.56 |
1.17% |
2020-11-26 |
49.06 |
49.47 |
47.86 |
47.87 |
5829手 |
2814万 |
-1.28 |
-2.60% |
2020-11-25 |
49.64 |
49.69 |
48.97 |
49.15 |
4276手 |
2107万 |
-0.48 |
-0.97% |
2020-11-24 |
49.90 |
50.20 |
49.51 |
49.63 |
4410手 |
2193万 |
-0.32 |
-0.64% |
2020-11-23 |
49.53 |
50.08 |
49.12 |
49.95 |
5097手 |
2527万 |
0.25 |
0.50% |
2020-11-20 |
49.15 |
50.39 |
49.00 |
49.70 |
5568手 |
2768万 |
0.57 |
1.16% |
2020-11-19 |
49.00 |
49.31 |
48.48 |
49.13 |
3720手 |
1821万 |
0.10 |
0.20% |
2020-11-18 |
49.00 |
49.46 |
48.88 |
49.03 |
3109手 |
1527万 |
-0.32 |
-0.65% |
2020-11-17 |
50.22 |
50.24 |
48.91 |
49.35 |
6571手 |
3241万 |
-0.86 |
-1.71% |
2020-11-16 |
50.59 |
51.48 |
50.02 |
50.21 |
8178手 |
4135万 |
-0.40 |
-0.79% |
2020-11-13 |
49.19 |
50.88 |
48.51 |
50.61 |
9149手 |
4546万 |
1.42 |
2.89% |
2020-11-12 |
49.09 |
50.15 |
48.92 |
49.19 |
5675手 |
2813万 |
0.27 |
0.55% |
2020-11-11 |
49.00 |
49.45 |
48.43 |
48.92 |
6587手 |
3223万 |
-0.48 |
-0.97% |
2020-11-10 |
50.21 |
51.49 |
49.01 |
49.40 |
7435手 |
3715万 |
-0.40 |
-0.80% |
2020-11-09 |
48.79 |
50.11 |
48.78 |
49.80 |
9279手 |
4606万 |
0.81 |
1.65% |
2020-11-06 |
49.49 |
49.50 |
48.34 |
48.99 |
6865手 |
3355万 |
-0.61 |
-1.23% |
2020-11-05 |
49.13 |
49.85 |
48.76 |
49.60 |
6146手 |
3033万 |
0.60 |
1.22% |
2020-11-04 |
49.40 |
49.73 |
48.47 |
49.00 |
4570手 |
2242万 |
-0.39 |
-0.79% |
2020-11-03 |
48.35 |
49.42 |
48.06 |
49.39 |
5842手 |
2861万 |
1.27 |
2.64% |
2020-11-02 |
49.54 |
50.17 |
47.62 |
48.12 |
11136手 |
5389万 |
-1.48 |
-2.98% |
2020-10-30 |
50.68 |
50.82 |
48.94 |
49.60 |
8187手 |
4079万 |
-1.03 |
-2.03% |
2020-10-29 |
49.87 |
50.95 |
49.81 |
50.63 |
6335手 |
3204万 |
0.28 |
0.56% |
2020-10-28 |
49.99 |
50.75 |
49.65 |
50.35 |
7600手 |
3822万 |
0.35 |
0.70% |
2020-10-27 |
50.12 |
50.53 |
49.51 |
50.00 |
6513手 |
3260万 |
-0.12 |
-0.24% |
2020-10-26 |
49.53 |
50.58 |
48.63 |
50.12 |
7910手 |
3952万 |
0.59 |
1.19% |
2020-10-23 |
51.36 |
52.34 |
49.08 |
49.53 |
10985手 |
5534万 |
-2.42 |
-4.66% |
2020-10-22 |
52.52 |
52.75 |
51.58 |
51.95 |
8108手 |
4210万 |
-1.05 |
-1.98% |
2020-10-21 |
54.11 |
54.58 |
52.80 |
53.00 |
7973手 |
4259万 |
-0.95 |
-1.76% |
2020-10-20 |
53.86 |
54.14 |
53.30 |
53.95 |
7130手 |
3835万 |
-0.11 |
-0.20% |
2020-10-19 |
55.00 |
56.40 |
53.54 |
54.06 |
11657手 |
6365万 |
-1.16 |
-2.10% |
2020-10-16 |
55.07 |
56.46 |
54.58 |
55.22 |
11343手 |
6292万 |
0.08 |
0.14% |
2020-10-15 |
57.05 |
57.07 |
55.00 |
55.14 |
12215手 |
6817万 |
-1.82 |
-3.19% |
2020-10-14 |
58.00 |
58.27 |
56.40 |
56.96 |
7293手 |
4191万 |
-1.14 |
-1.96% |
2020-10-13 |
58.00 |
59.10 |
57.69 |
58.10 |
8875手 |
5175万 |
0.07 |
0.12% |
2020-10-12 |
58.00 |
58.45 |
57.54 |
58.03 |
8656手 |
5015万 |
0.45 |
0.78% |
2020-10-09 |
56.98 |
57.80 |
56.78 |
57.58 |
6716手 |
3843万 |
1.03 |
1.82% |
2020-09-30 |
57.57 |
57.57 |
56.33 |
56.55 |
4613手 |
2622万 |
-0.52 |
-0.91% |
2020-09-29 |
58.00 |
58.71 |
57.01 |
57.07 |
8529手 |
4906万 |
-1.07 |
-1.84% |
2020-09-28 |
56.27 |
58.90 |
55.03 |
58.14 |
20283手 |
11597万 |
1.71 |
3.03% |
2020-09-25 |
56.50 |
56.95 |
54.80 |
56.43 |
13404手 |
7523万 |
0.32 |
0.57% |
2020-09-24 |
56.70 |
57.86 |
56.03 |
56.11 |
12115手 |
6880万 |
-0.59 |
-1.04% |
2020-09-23 |
54.07 |
57.00 |
53.67 |
56.70 |
14606手 |
8168万 |
2.56 |
4.73% |
2020-09-22 |
53.58 |
54.87 |
53.42 |
54.14 |
8539手 |
4638万 |
0.28 |
0.52% |
2020-09-21 |
54.00 |
54.97 |
53.72 |
53.86 |
5760手 |
3121万 |
-0.28 |
-0.52% |
2020-09-18 |
53.16 |
54.21 |
52.96 |
54.14 |
7044手 |
3781万 |
1.02 |
1.92% |
2020-09-17 |
52.82 |
53.69 |
51.92 |
53.12 |
5560手 |
2938万 |
0.13 |
0.24% |
2020-09-16 |
53.98 |
54.44 |
52.66 |
52.99 |
5307手 |
2824万 |
-1.00 |
-1.85% |
2020-09-15 |
53.75 |
54.17 |
53.33 |
53.99 |
3830手 |
2058万 |
0.31 |
0.58% |
2020-09-14 |
53.74 |
55.00 |
53.43 |
53.68 |
7862手 |
4254万 |
0.15 |
0.28% |
2020-09-11 |
51.88 |
53.80 |
51.53 |
53.53 |
9029手 |
4786万 |
1.41 |
2.71% |
2020-09-10 |
53.82 |
54.88 |
52.00 |
52.12 |
8971手 |
4788万 |
-1.26 |
-2.36% |
2020-09-09 |
54.99 |
56.25 |
52.95 |
53.38 |
11544手 |
6249万 |
-2.24 |
-4.03% |
2020-09-08 |
54.46 |
55.85 |
53.33 |
55.62 |
10330手 |
5639万 |
1.14 |
2.09% |
2020-09-07 |
56.28 |
57.67 |
54.48 |
54.48 |
8385手 |
4680万 |
-1.95 |
-3.46% |