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 |
68.00 |
68.00 |
63.30 |
63.79 |
540814手 |
351117万 |
-5.04 |
-7.32% |
2021-03-03 |
67.54 |
68.97 |
66.83 |
68.83 |
296378手 |
201541万 |
0.55 |
0.81% |
2021-03-02 |
70.61 |
71.35 |
67.10 |
68.28 |
527283手 |
363964万 |
-1.17 |
-1.69% |
2021-03-01 |
72.51 |
73.50 |
67.37 |
69.45 |
647016手 |
448363万 |
-2.83 |
-3.92% |
2021-02-26 |
74.49 |
75.69 |
70.97 |
72.28 |
421215手 |
306852万 |
-4.49 |
-5.85% |
2021-02-25 |
75.55 |
78.50 |
74.41 |
76.77 |
376200手 |
288373万 |
1.98 |
2.65% |
2021-02-24 |
80.55 |
81.09 |
73.40 |
74.79 |
541737手 |
414612万 |
-6.59 |
-8.10% |
2021-02-23 |
81.00 |
83.87 |
79.83 |
81.38 |
261521手 |
213329万 |
-0.92 |
-1.12% |
2021-02-22 |
88.60 |
88.75 |
82.00 |
82.30 |
368399手 |
309528万 |
-6.59 |
-7.41% |
2021-02-19 |
88.10 |
89.73 |
84.60 |
88.89 |
254238手 |
222368万 |
0.85 |
0.96% |
2021-02-18 |
92.59 |
92.69 |
87.88 |
88.04 |
289203手 |
259191万 |
-3.06 |
-3.36% |
2021-02-10 |
85.77 |
92.25 |
83.80 |
91.10 |
345508手 |
306737万 |
5.96 |
7.00% |
2021-02-09 |
85.52 |
87.47 |
84.01 |
85.14 |
329998手 |
281789万 |
-0.85 |
-0.99% |
2021-02-08 |
82.30 |
85.99 |
80.41 |
85.99 |
286325手 |
238448万 |
3.81 |
4.64% |
2021-02-05 |
79.50 |
83.38 |
78.57 |
82.18 |
371346手 |
302095万 |
3.64 |
4.63% |
2021-02-04 |
78.04 |
79.62 |
77.60 |
78.54 |
225340手 |
176809万 |
-0.66 |
-0.83% |
2021-02-03 |
80.00 |
81.20 |
78.30 |
79.20 |
252599手 |
200991万 |
-1.10 |
-1.37% |
2021-02-02 |
80.00 |
81.90 |
79.49 |
80.30 |
259194手 |
208482万 |
1.10 |
1.39% |
2021-02-01 |
78.91 |
80.16 |
76.99 |
79.20 |
253482手 |
199390万 |
0.47 |
0.60% |
2021-01-29 |
80.20 |
80.99 |
78.05 |
78.73 |
228015手 |
180762万 |
-0.18 |
-0.23% |
2021-01-28 |
80.58 |
81.66 |
78.68 |
78.91 |
252991手 |
202268万 |
-3.46 |
-4.20% |
2021-01-27 |
80.06 |
83.50 |
78.92 |
82.37 |
281691手 |
229619万 |
2.48 |
3.10% |
2021-01-26 |
81.01 |
82.60 |
79.81 |
79.89 |
263805手 |
213283万 |
-1.87 |
-2.29% |
2021-01-25 |
80.12 |
83.66 |
80.08 |
81.76 |
321305手 |
263059万 |
1.06 |
1.31% |
2021-01-22 |
75.08 |
81.00 |
75.08 |
80.70 |
415342手 |
327355万 |
5.21 |
6.90% |
2021-01-21 |
74.81 |
76.50 |
74.50 |
75.49 |
283182手 |
214129万 |
0.09 |
0.12% |
2021-01-20 |
70.70 |
75.40 |
70.25 |
75.40 |
511630手 |
378213万 |
4.80 |
6.80% |
2021-01-19 |
71.80 |
71.99 |
69.61 |
70.60 |
297937手 |
209967万 |
-1.21 |
-1.69% |
2021-01-18 |
71.40 |
72.80 |
70.58 |
71.81 |
187808手 |
134592万 |
0.10 |
0.14% |
2021-01-15 |
70.49 |
71.99 |
69.76 |
71.71 |
238978手 |
169155万 |
0.32 |
0.45% |
2021-01-14 |
70.70 |
72.85 |
70.62 |
71.39 |
281176手 |
201821万 |
-0.21 |
-0.29% |
2021-01-13 |
73.24 |
74.49 |
70.86 |
71.60 |
269705手 |
195081万 |
-0.92 |
-1.27% |
2021-01-12 |
71.45 |
72.98 |
69.01 |
72.52 |
407489手 |
290983万 |
0.45 |
0.62% |
2021-01-11 |
74.49 |
75.00 |
71.01 |
72.07 |
450899手 |
329312万 |
-3.86 |
-5.08% |
2021-01-08 |
77.50 |
78.19 |
72.70 |
75.93 |
554386手 |
415735万 |
-1.47 |
-1.90% |
2021-01-07 |
71.12 |
78.48 |
71.00 |
77.40 |
604447手 |
452910万 |
5.91 |
8.27% |
2021-01-06 |
69.05 |
73.16 |
68.30 |
71.49 |
544412手 |
389483万 |
2.43 |
3.52% |
2021-01-05 |
67.51 |
70.38 |
67.51 |
69.06 |
819476手 |
567490万 |
0.84 |
1.23% |
2021-01-04 |
71.00 |
72.83 |
67.41 |
68.22 |
1609834手 |
1114976万 |
-6.67 |
-8.91% |
2020-12-31 |
73.85 |
75.50 |
73.05 |
74.89 |
212388手 |
158570万 |
1.04 |
1.41% |
2020-12-30 |
71.20 |
74.20 |
71.20 |
73.85 |
205050手 |
150224万 |
2.39 |
3.35% |
2020-12-29 |
71.50 |
71.94 |
70.60 |
71.46 |
149094手 |
106193万 |
-0.57 |
-0.79% |
2020-12-28 |
72.98 |
72.98 |
71.60 |
72.03 |
148503手 |
107184万 |
-0.77 |
-1.06% |
2020-12-25 |
72.98 |
73.38 |
72.00 |
72.80 |
145304手 |
105374万 |
0.10 |
0.14% |
2020-12-24 |
70.09 |
73.00 |
70.00 |
72.70 |
211551手 |
151690万 |
2.47 |
3.52% |
2020-12-23 |
69.69 |
70.98 |
68.48 |
70.23 |
239337手 |
166898万 |
1.33 |
1.93% |
2020-12-22 |
69.00 |
71.77 |
68.55 |
68.90 |
305456手 |
214527万 |
-0.54 |
-0.78% |
2020-12-21 |
69.61 |
69.83 |
66.87 |
69.44 |
245167手 |
167711万 |
-0.06 |
-0.09% |
2020-12-18 |
70.82 |
71.40 |
69.50 |
69.50 |
239077手 |
168133万 |
-1.16 |
-1.64% |
2020-12-17 |
69.93 |
71.10 |
69.34 |
70.66 |
192374手 |
135305万 |
0.85 |
1.22% |
2020-12-16 |
69.00 |
69.99 |
68.40 |
69.81 |
144305手 |
100036万 |
0.91 |
1.32% |
2020-12-15 |
68.95 |
70.25 |
67.61 |
68.90 |
192775手 |
132907万 |
0.05 |
0.07% |
2020-12-14 |
67.01 |
69.01 |
66.40 |
68.85 |
171054手 |
116304万 |
1.56 |
2.32% |
2020-12-11 |
68.88 |
69.24 |
66.15 |
67.29 |
245797手 |
165619万 |
-1.16 |
-1.70% |
2020-12-10 |
66.21 |
68.98 |
65.65 |
68.45 |
212406手 |
143674万 |
2.45 |
3.71% |
2020-12-09 |
66.64 |
68.44 |
65.95 |
66.00 |
145591手 |
97735万 |
-0.63 |
-0.95% |
2020-12-08 |
67.09 |
67.43 |
66.00 |
66.63 |
116686手 |
77775万 |
-0.17 |
-0.25% |
2020-12-07 |
66.90 |
67.87 |
66.54 |
66.80 |
160382手 |
107476万 |
-0.21 |
-0.31% |
2020-12-04 |
66.17 |
68.04 |
65.86 |
67.01 |
214598手 |
143483万 |
0.42 |
0.63% |
2020-12-03 |
64.17 |
67.09 |
64.16 |
66.59 |
291219手 |
192649万 |
5.39 |
8.81% |
2020-11-30 |
62.66 |
62.94 |
61.01 |
61.20 |
205024手 |
126893万 |
-1.42 |
-2.27% |
2020-11-27 |
62.01 |
63.45 |
61.62 |
62.62 |
100864手 |
63110万 |
0.56 |
0.90% |
2020-11-26 |
62.63 |
63.44 |
61.10 |
62.06 |
159825手 |
99331万 |
0.00 |
0.00% |
2020-11-25 |
63.47 |
63.63 |
61.60 |
62.06 |
155900手 |
97069万 |
-1.57 |
-2.47% |
2020-11-24 |
64.00 |
64.49 |
62.20 |
63.63 |
185901手 |
117435万 |
-0.94 |
-1.46% |
2020-11-23 |
64.45 |
65.47 |
63.69 |
64.57 |
145504手 |
93945万 |
0.12 |
0.19% |
2020-11-20 |
63.10 |
65.69 |
63.10 |
64.45 |
218298手 |
141228万 |
1.92 |
3.07% |
2020-11-19 |
62.00 |
63.50 |
60.83 |
62.53 |
269581手 |
167788万 |
0.03 |
0.05% |
2020-11-18 |
66.59 |
66.59 |
61.87 |
62.50 |
411769手 |
261904万 |
-3.50 |
-5.30% |
2020-11-17 |
69.48 |
69.64 |
65.01 |
66.00 |
301766手 |
201628万 |
-3.09 |
-4.47% |
2020-11-16 |
69.69 |
69.85 |
68.10 |
69.09 |
123341手 |
84818万 |
0.24 |
0.35% |
2020-11-13 |
69.30 |
69.50 |
68.00 |
68.85 |
121805手 |
83794万 |
-0.86 |
-1.23% |
2020-11-12 |
68.40 |
70.18 |
68.03 |
69.71 |
160367手 |
111075万 |
1.64 |
2.41% |
2020-11-11 |
69.25 |
70.22 |
66.90 |
68.07 |
213370手 |
145729万 |
-1.24 |
-1.79% |
2020-11-10 |
68.60 |
70.36 |
68.05 |
69.31 |
187690手 |
130289万 |
0.64 |
0.93% |
2020-11-09 |
66.01 |
69.33 |
65.88 |
68.67 |
212977手 |
144573万 |
2.99 |
4.55% |
2020-11-06 |
66.55 |
66.70 |
63.88 |
65.68 |
234231手 |
152875万 |
-1.33 |
-1.99% |
2020-11-05 |
67.12 |
67.85 |
65.10 |
67.01 |
220224手 |
146682万 |
-0.49 |
-0.73% |
2020-11-04 |
64.55 |
67.99 |
64.20 |
67.50 |
184065手 |
121848万 |
2.80 |
4.33% |
2020-11-03 |
64.00 |
65.20 |
63.09 |
64.70 |
166501手 |
106868万 |
0.51 |
0.80% |
2020-11-02 |
62.61 |
64.58 |
62.40 |
64.19 |
226639手 |
144084万 |
1.93 |
3.10% |
2020-10-30 |
63.01 |
63.51 |
61.38 |
62.26 |
171961手 |
107066万 |
-0.14 |
-0.22% |
2020-10-29 |
62.07 |
63.08 |
61.61 |
62.40 |
149988手 |
93589万 |
-0.49 |
-0.78% |
2020-10-28 |
62.01 |
63.51 |
61.30 |
62.89 |
235775手 |
147194万 |
1.43 |
2.33% |
2020-10-27 |
58.98 |
61.98 |
58.51 |
61.46 |
340339手 |
205498万 |
4.66 |
8.20% |
2020-10-26 |
56.72 |
57.15 |
54.52 |
56.80 |
120841手 |
67982万 |
-0.39 |
-0.68% |
2020-10-23 |
58.42 |
59.12 |
56.50 |
57.19 |
132421手 |
76552万 |
-1.31 |
-2.24% |
2020-10-22 |
57.66 |
59.00 |
57.20 |
58.50 |
118432手 |
68859万 |
0.32 |
0.55% |
2020-10-21 |
57.46 |
59.22 |
57.06 |
58.18 |
156098手 |
90752万 |
0.80 |
1.39% |
2020-10-20 |
56.32 |
57.56 |
55.90 |
57.38 |
118809手 |
67803万 |
1.17 |
2.08% |
2020-10-19 |
57.67 |
57.80 |
56.03 |
56.21 |
147602手 |
83539万 |
-0.87 |
-1.52% |
2020-10-16 |
57.26 |
57.66 |
56.15 |
57.08 |
135545手 |
77325万 |
-0.18 |
-0.31% |
2020-10-15 |
57.78 |
58.07 |
56.71 |
57.26 |
163028手 |
93305万 |
-0.50 |
-0.87% |
2020-10-14 |
58.00 |
58.40 |
57.16 |
57.76 |
176962手 |
102407万 |
-0.29 |
-0.50% |
2020-10-13 |
57.10 |
58.19 |
56.50 |
58.05 |
201492手 |
115859万 |
0.85 |
1.49% |
2020-10-12 |
53.19 |
57.50 |
52.85 |
57.20 |
288558手 |
160172万 |
4.01 |
7.54% |
2020-10-09 |
51.82 |
53.34 |
51.10 |
53.19 |
214072手 |
112546万 |
1.77 |
3.44% |
2020-09-30 |
49.60 |
52.20 |
49.60 |
51.42 |
258435手 |
132405万 |
1.89 |
3.82% |
2020-09-29 |
48.70 |
49.83 |
48.22 |
49.53 |
167924手 |
82362万 |
0.89 |
1.83% |
2020-09-28 |
48.10 |
49.11 |
47.60 |
48.64 |
199519手 |
96514万 |
0.57 |
1.19% |
2020-09-25 |
47.38 |
48.56 |
47.33 |
48.07 |
160787手 |
77207万 |
0.77 |
1.63% |
2020-09-24 |
48.00 |
48.38 |
47.07 |
47.30 |
172530手 |
81974万 |
-1.23 |
-2.54% |
2020-09-23 |
46.99 |
48.88 |
46.65 |
48.53 |
336309手 |
161336万 |
1.69 |
3.61% |
2020-09-22 |
46.96 |
47.48 |
46.65 |
46.84 |
156471手 |
73618万 |
-0.32 |
-0.68% |
2020-09-21 |
47.70 |
48.14 |
46.94 |
47.16 |
165018手 |
78167万 |
-0.54 |
-1.13% |
2020-09-18 |
47.60 |
47.96 |
46.88 |
47.70 |
162690手 |
77275万 |
0.10 |
0.21% |
2020-09-17 |
48.60 |
48.69 |
47.20 |
47.60 |
176298手 |
84095万 |
-1.07 |
-2.20% |
2020-09-16 |
49.66 |
50.15 |
48.38 |
48.67 |
171222手 |
83684万 |
-1.11 |
-2.23% |
2020-09-15 |
49.50 |
49.90 |
48.10 |
49.78 |
178522手 |
87709万 |
0.12 |
0.24% |
2020-09-14 |
50.03 |
50.40 |
49.22 |
49.66 |
193240手 |
96179万 |
-0.19 |
-0.38% |
2020-09-11 |
49.13 |
50.29 |
49.10 |
49.85 |
179658手 |
89316万 |
0.83 |
1.69% |
2020-09-10 |
49.63 |
50.60 |
48.68 |
49.02 |
188721手 |
93630万 |
0.00 |
0.00% |
2020-09-09 |
50.51 |
50.60 |
48.77 |
49.02 |
249391手 |
123361万 |
-1.60 |
-3.16% |
2020-09-08 |
51.11 |
51.98 |
50.00 |
50.62 |
177575手 |
90428万 |
-0.41 |
-0.80% |
2020-09-07 |
52.69 |
53.30 |
50.97 |
51.03 |
272790手 |
141512万 |
-1.47 |
-2.80% |
2020-09-04 |
52.53 |
52.98 |
50.68 |
52.50 |
329696手 |
171416万 |
-1.15 |
-2.14% |