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 |
2021-02-24 |
52.36 |
53.34 |
50.00 |
50.54 |
36129手 |
18443万 |
-1.81 |
-3.46% |
2021-02-23 |
53.99 |
54.40 |
51.83 |
52.35 |
35018手 |
18548万 |
-0.78 |
-1.47% |
2021-02-22 |
51.10 |
55.40 |
51.01 |
53.13 |
50723手 |
27164万 |
2.75 |
5.46% |
2021-02-19 |
49.43 |
51.60 |
49.10 |
50.38 |
32177手 |
16210万 |
0.82 |
1.66% |
2021-02-18 |
50.77 |
51.65 |
49.20 |
49.56 |
42212手 |
21249万 |
0.57 |
1.16% |
2021-02-10 |
48.32 |
49.80 |
47.88 |
48.99 |
37749手 |
18436万 |
0.80 |
1.66% |
2021-02-09 |
45.96 |
48.60 |
45.80 |
48.19 |
40887手 |
19519万 |
2.39 |
5.22% |
2021-02-08 |
44.50 |
46.00 |
43.10 |
45.80 |
22583手 |
10166万 |
1.64 |
3.71% |
2021-02-05 |
45.20 |
46.48 |
43.91 |
44.16 |
22053手 |
9966万 |
-1.02 |
-2.26% |
2021-02-04 |
45.61 |
46.80 |
44.31 |
45.18 |
23136手 |
10535万 |
-0.35 |
-0.77% |
2021-02-03 |
45.64 |
47.10 |
45.45 |
45.53 |
29149手 |
13523万 |
-0.17 |
-0.37% |
2021-02-02 |
46.18 |
46.42 |
44.87 |
45.70 |
21484手 |
9820万 |
-0.12 |
-0.26% |
2021-02-01 |
44.23 |
46.00 |
43.13 |
45.82 |
28988手 |
13136万 |
1.24 |
2.78% |
2021-01-29 |
43.97 |
46.00 |
43.83 |
44.58 |
29550手 |
13183万 |
1.18 |
2.72% |
2021-01-28 |
44.71 |
44.85 |
43.01 |
43.40 |
22157手 |
9693万 |
-1.84 |
-4.07% |
2021-01-27 |
43.60 |
46.22 |
42.76 |
45.24 |
28576手 |
12748万 |
1.64 |
3.76% |
2021-01-26 |
46.31 |
47.10 |
43.42 |
43.60 |
41791手 |
18744万 |
-3.39 |
-7.21% |
2021-01-25 |
46.51 |
47.35 |
45.00 |
46.99 |
32581手 |
15165万 |
0.32 |
0.69% |
2021-01-22 |
47.39 |
47.39 |
45.50 |
46.67 |
37514手 |
17429万 |
1.47 |
3.25% |
2021-01-21 |
43.58 |
45.98 |
43.22 |
45.20 |
27036手 |
12167万 |
1.48 |
3.38% |
2021-01-20 |
43.21 |
44.20 |
43.10 |
43.72 |
15232手 |
6642万 |
0.51 |
1.18% |
2021-01-19 |
44.10 |
44.93 |
42.94 |
43.21 |
23560手 |
10279万 |
-1.39 |
-3.12% |
2021-01-18 |
44.08 |
45.00 |
43.80 |
44.60 |
20715手 |
9203万 |
0.00 |
0.00% |
2021-01-15 |
41.90 |
44.88 |
41.71 |
44.60 |
40446手 |
17761万 |
2.62 |
6.24% |
2021-01-14 |
42.73 |
43.65 |
41.98 |
41.98 |
27626手 |
11797万 |
-1.41 |
-3.25% |
2021-01-13 |
43.20 |
44.78 |
42.18 |
43.39 |
38616手 |
16852万 |
0.11 |
0.25% |
2021-01-12 |
41.90 |
44.05 |
41.75 |
43.28 |
38237手 |
16558万 |
1.37 |
3.27% |
2021-01-11 |
46.00 |
46.15 |
41.66 |
41.91 |
61560手 |
26594万 |
-3.79 |
-8.29% |
2021-01-08 |
50.26 |
50.27 |
45.52 |
45.70 |
72530手 |
34431万 |
-4.05 |
-8.14% |
2021-01-07 |
50.50 |
51.50 |
49.16 |
49.75 |
67015手 |
33656万 |
0.73 |
1.49% |
2021-01-06 |
48.80 |
49.69 |
47.62 |
49.02 |
39962手 |
19498万 |
0.22 |
0.45% |
2021-01-05 |
46.76 |
49.65 |
46.76 |
48.80 |
44401手 |
21600万 |
2.40 |
5.17% |
2021-01-04 |
45.72 |
47.10 |
45.05 |
46.40 |
27962手 |
13007万 |
0.55 |
1.20% |
2020-12-31 |
45.98 |
47.18 |
45.50 |
45.85 |
27005手 |
12504万 |
0.13 |
0.28% |
2020-12-30 |
44.74 |
46.40 |
44.35 |
45.72 |
29686手 |
13542万 |
1.42 |
3.21% |
2020-12-29 |
45.94 |
46.50 |
44.08 |
44.30 |
23606手 |
10601万 |
-1.70 |
-3.70% |
2020-12-28 |
47.32 |
47.68 |
45.53 |
46.00 |
22885手 |
10615万 |
-1.08 |
-2.29% |
2020-12-25 |
45.30 |
47.29 |
44.80 |
47.08 |
23529手 |
10873万 |
2.12 |
4.71% |
2020-12-24 |
46.66 |
47.53 |
44.93 |
44.96 |
30599手 |
14072万 |
-1.99 |
-4.24% |
2020-12-23 |
46.77 |
47.30 |
45.25 |
46.95 |
27955手 |
12947万 |
0.25 |
0.54% |
2020-12-22 |
49.10 |
49.39 |
46.65 |
46.70 |
38232手 |
18318万 |
-2.76 |
-5.58% |
2020-12-21 |
47.85 |
50.49 |
47.70 |
49.46 |
44445手 |
21911万 |
1.98 |
4.17% |
2020-12-18 |
47.14 |
48.35 |
46.66 |
47.48 |
34220手 |
16183万 |
0.49 |
1.04% |
2020-12-17 |
46.73 |
47.40 |
44.47 |
46.99 |
43300手 |
20000万 |
0.02 |
0.04% |
2020-12-16 |
48.20 |
48.78 |
46.80 |
46.97 |
30551手 |
14519万 |
-1.52 |
-3.13% |
2020-12-15 |
48.26 |
49.56 |
47.97 |
48.49 |
24602手 |
11959万 |
0.48 |
1.00% |
2020-12-14 |
48.00 |
48.50 |
46.60 |
48.01 |
28684手 |
13609万 |
-0.49 |
-1.01% |
2020-12-11 |
50.48 |
51.89 |
47.00 |
48.50 |
37714手 |
18305万 |
-1.56 |
-3.12% |
2020-12-10 |
48.81 |
50.46 |
48.01 |
50.06 |
21645手 |
10709万 |
1.06 |
2.16% |
2020-12-09 |
50.83 |
50.95 |
48.29 |
49.00 |
32568手 |
16229万 |
-1.75 |
-3.45% |
2020-12-08 |
51.57 |
52.47 |
50.45 |
50.75 |
27969手 |
14368万 |
-0.60 |
-1.17% |
2020-12-07 |
52.91 |
52.98 |
50.00 |
51.35 |
37464手 |
19343万 |
-2.34 |
-4.36% |
2020-12-04 |
50.44 |
53.69 |
50.43 |
53.69 |
36331手 |
18895万 |
3.19 |
6.32% |
2020-12-03 |
51.66 |
53.70 |
50.50 |
50.50 |
43223手 |
22507万 |
0.70 |
1.41% |
2020-11-30 |
52.21 |
52.88 |
49.80 |
49.80 |
30723手 |
15743万 |
-2.17 |
-4.17% |
2020-11-27 |
51.37 |
52.67 |
50.08 |
51.97 |
34795手 |
17814万 |
1.32 |
2.61% |
2020-11-26 |
51.27 |
52.99 |
50.20 |
50.65 |
40428手 |
20735万 |
-1.20 |
-2.31% |
2020-11-25 |
52.83 |
55.66 |
51.03 |
51.85 |
48767手 |
25971万 |
-0.58 |
-1.11% |
2020-11-24 |
50.89 |
52.50 |
49.05 |
52.43 |
45075手 |
22906万 |
0.96 |
1.86% |
2020-11-23 |
49.75 |
54.15 |
49.75 |
51.47 |
66989手 |
35162万 |
0.80 |
1.58% |
2020-11-20 |
48.00 |
50.88 |
47.50 |
50.67 |
63987手 |
31489万 |
2.66 |
5.54% |
2020-11-19 |
49.27 |
50.53 |
46.50 |
48.01 |
67272手 |
32546万 |
-1.42 |
-2.87% |
2020-11-18 |
47.00 |
51.49 |
46.50 |
49.43 |
91778手 |
44925万 |
1.58 |
3.30% |
2020-11-17 |
44.98 |
48.89 |
44.30 |
47.85 |
92966手 |
43211万 |
1.92 |
4.18% |
2020-11-16 |
44.47 |
46.96 |
44.45 |
45.93 |
87877手 |
40054万 |
2.32 |
5.32% |
2020-11-13 |
42.71 |
45.50 |
42.71 |
43.61 |
92340手 |
40688万 |
1.88 |
4.50% |
2020-11-12 |
41.01 |
41.97 |
40.18 |
41.73 |
48949手 |
20157万 |
1.11 |
2.73% |
2020-11-11 |
39.48 |
41.83 |
39.48 |
40.62 |
59827手 |
24353万 |
1.45 |
3.70% |
2020-11-10 |
39.36 |
39.38 |
38.72 |
39.17 |
17305手 |
6746万 |
-0.28 |
-0.71% |
2020-11-09 |
39.24 |
39.86 |
39.07 |
39.45 |
22495手 |
8864万 |
0.28 |
0.71% |
2020-11-06 |
39.80 |
39.80 |
38.58 |
39.17 |
19488手 |
7600万 |
-0.33 |
-0.83% |
2020-11-05 |
39.70 |
39.70 |
38.96 |
39.50 |
26616手 |
10460万 |
-0.25 |
-0.63% |
2020-11-04 |
38.40 |
39.88 |
38.29 |
39.75 |
40871手 |
16143万 |
1.09 |
2.82% |
2020-11-03 |
37.89 |
38.90 |
37.80 |
38.66 |
26270手 |
10114万 |
0.96 |
2.55% |
2020-11-02 |
37.12 |
38.11 |
36.73 |
37.70 |
17594手 |
6575万 |
0.49 |
1.32% |
2020-10-30 |
38.62 |
38.81 |
37.10 |
37.21 |
28673手 |
10875万 |
-1.35 |
-3.50% |
2020-10-29 |
37.45 |
38.81 |
37.32 |
38.56 |
29021手 |
11086万 |
0.71 |
1.88% |
2020-10-28 |
37.01 |
37.99 |
37.01 |
37.85 |
15526手 |
5852万 |
0.53 |
1.42% |
2020-10-27 |
37.00 |
37.78 |
36.81 |
37.32 |
12279手 |
4589万 |
0.14 |
0.38% |
2020-10-26 |
36.61 |
37.83 |
36.51 |
37.18 |
18516手 |
6899万 |
0.63 |
1.72% |
2020-10-23 |
37.51 |
38.05 |
36.37 |
36.55 |
18792手 |
6984万 |
-1.32 |
-3.49% |
2020-10-22 |
38.10 |
38.30 |
37.42 |
37.87 |
12189手 |
4618万 |
-0.53 |
-1.38% |
2020-10-21 |
38.58 |
38.78 |
37.89 |
38.40 |
23774手 |
9105万 |
0.52 |
1.37% |
2020-10-20 |
38.15 |
38.65 |
37.22 |
37.88 |
23848手 |
8989万 |
-0.04 |
-0.10% |
2020-10-19 |
36.56 |
38.01 |
36.54 |
37.92 |
34583手 |
13006万 |
1.39 |
3.81% |
2020-10-16 |
36.95 |
36.99 |
36.38 |
36.53 |
12031手 |
4401万 |
-0.50 |
-1.35% |
2020-10-15 |
37.54 |
37.85 |
37.02 |
37.03 |
15046手 |
5614万 |
-0.30 |
-0.80% |
2020-10-14 |
37.14 |
37.37 |
36.71 |
37.33 |
16411手 |
6077万 |
0.19 |
0.51% |
2020-10-13 |
37.00 |
37.39 |
36.75 |
37.14 |
15340手 |
5689万 |
-0.14 |
-0.38% |
2020-10-12 |
36.58 |
37.65 |
36.58 |
37.28 |
22606手 |
8424万 |
0.72 |
1.97% |
2020-10-09 |
36.42 |
36.72 |
35.90 |
36.56 |
19390手 |
7036万 |
0.77 |
2.15% |
2020-09-30 |
34.91 |
36.52 |
34.91 |
35.79 |
24073手 |
8607万 |
1.44 |
4.19% |
2020-09-29 |
34.31 |
34.88 |
34.23 |
34.35 |
10472手 |
3620万 |
0.05 |
0.15% |
2020-09-28 |
35.41 |
35.88 |
34.30 |
34.30 |
20535手 |
7203万 |
-1.99 |
-5.48% |
2020-09-25 |
35.97 |
39.38 |
35.97 |
36.29 |
45254手 |
17106万 |
0.32 |
0.89% |
2020-09-24 |
35.09 |
36.23 |
35.00 |
35.97 |
27192手 |
9671万 |
0.63 |
1.78% |
2020-09-23 |
34.40 |
35.43 |
34.20 |
35.34 |
23220手 |
8123万 |
1.00 |
2.91% |
2020-09-22 |
34.74 |
34.74 |
33.86 |
34.34 |
9326手 |
3195万 |
-0.50 |
-1.44% |
2020-09-21 |
35.06 |
35.06 |
34.76 |
34.84 |
7467手 |
2605万 |
-0.21 |
-0.60% |
2020-09-18 |
34.79 |
35.14 |
34.39 |
35.05 |
12047手 |
4186万 |
0.13 |
0.37% |
2020-09-17 |
34.60 |
35.43 |
34.59 |
34.92 |
9647手 |
3364万 |
0.31 |
0.90% |
2020-09-16 |
34.95 |
34.95 |
34.36 |
34.61 |
9483手 |
3278万 |
-0.29 |
-0.83% |
2020-09-15 |
34.75 |
35.19 |
34.55 |
34.90 |
10416手 |
3637万 |
0.15 |
0.43% |
2020-09-14 |
34.57 |
35.36 |
34.38 |
34.75 |
11333手 |
3935万 |
0.27 |
0.78% |
2020-09-11 |
34.31 |
34.57 |
33.41 |
34.48 |
15106手 |
5155万 |
0.38 |
1.11% |
2020-09-10 |
37.40 |
37.51 |
34.07 |
34.10 |
27291手 |
9730万 |
-2.92 |
-7.89% |
2020-09-09 |
36.96 |
37.78 |
36.83 |
37.02 |
20572手 |
7691万 |
-0.31 |
-0.83% |
2020-09-08 |
36.74 |
37.38 |
36.38 |
37.33 |
12794手 |
4732万 |
0.84 |
2.30% |
2020-09-07 |
36.73 |
37.68 |
36.45 |
36.49 |
10942手 |
4052万 |
-0.27 |
-0.73% |
2020-09-04 |
36.16 |
36.84 |
36.10 |
36.76 |
10351手 |
3778万 |
-0.25 |
-0.68% |
2020-09-03 |
37.56 |
37.85 |
36.86 |
37.01 |
12922手 |
4824万 |
-0.48 |
-1.28% |
2020-09-02 |
37.44 |
37.98 |
37.21 |
37.49 |
12139手 |
4565万 |
0.00 |
0.00% |
2020-09-01 |
37.42 |
37.52 |
36.78 |
37.49 |
13928手 |
5171万 |
0.00 |
0.00% |
2020-08-31 |
37.66 |
38.08 |
37.49 |
37.49 |
16882手 |
6371万 |
0.07 |
0.19% |
2020-08-28 |
36.70 |
37.56 |
36.55 |
37.42 |
14943手 |
5537万 |
0.91 |
2.49% |
2020-08-27 |
36.70 |
36.94 |
36.12 |
36.51 |
13412手 |
4905万 |
0.13 |
0.36% |
2020-08-26 |
37.95 |
37.95 |
36.33 |
36.38 |
28182手 |
10425万 |
-1.70 |
-4.46% |
2020-08-25 |
37.60 |
38.18 |
37.55 |
38.08 |
19089手 |
7226万 |
0.58 |
1.55% |