| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-01 | 40.59 | 43.17 | 40.40 | 43.13 | 185108手 | 77680万 | 3.31 | 8.31% |
| 2021-02-26 | 40.30 | 41.25 | 39.80 | 39.82 | 106369手 | 42954万 | -1.57 | -3.79% |
| 2021-02-25 | 42.18 | 42.36 | 40.61 | 41.39 | 100329手 | 41519万 | -0.49 | -1.17% |
| 2021-02-24 | 40.95 | 43.29 | 40.53 | 41.88 | 204885手 | 86736万 | 1.40 | 3.46% |
| 2021-02-23 | 41.20 | 41.31 | 40.24 | 40.48 | 128528手 | 52336万 | -1.47 | -3.50% |
| 2021-02-22 | 42.40 | 43.51 | 41.94 | 41.95 | 139089手 | 59417万 | -0.77 | -1.80% |
| 2021-02-19 | 41.60 | 42.89 | 41.22 | 42.72 | 117195手 | 49546万 | 0.78 | 1.86% |
| 2021-02-18 | 42.00 | 43.35 | 41.61 | 41.94 | 153912手 | 65493万 | 0.79 | 1.92% |
| 2021-02-10 | 41.80 | 41.94 | 40.79 | 41.15 | 107138手 | 44278万 | -0.02 | -0.05% |
| 2021-02-09 | 39.83 | 41.42 | 39.83 | 41.17 | 121142手 | 49595万 | 1.29 | 3.23% |
| 2021-02-08 | 39.45 | 40.48 | 39.21 | 39.88 | 95974手 | 38389万 | 0.73 | 1.86% |
| 2021-02-05 | 40.74 | 40.91 | 39.05 | 39.15 | 119314手 | 47820万 | -1.79 | -4.37% |
| 2021-02-04 | 39.53 | 41.61 | 38.84 | 40.94 | 195768手 | 78606万 | 0.74 | 1.84% |
| 2021-02-03 | 43.29 | 43.40 | 40.01 | 40.20 | 214576手 | 88607万 | -3.10 | -7.16% |
| 2021-02-02 | 44.20 | 44.40 | 42.10 | 43.30 | 165431手 | 71188万 | -0.94 | -2.12% |
| 2021-02-01 | 43.90 | 44.63 | 43.40 | 44.24 | 123769手 | 54295万 | 0.05 | 0.11% |
| 2021-01-29 | 44.10 | 44.92 | 43.08 | 44.19 | 157855手 | 69447万 | 0.64 | 1.47% |
| 2021-01-28 | 44.01 | 45.10 | 43.40 | 43.55 | 157734手 | 69873万 | -0.83 | -1.87% |
| 2021-01-27 | 46.98 | 47.42 | 44.37 | 44.38 | 225592手 | 102613万 | -2.59 | -5.51% |
| 2021-01-26 | 47.70 | 48.68 | 46.18 | 46.97 | 187369手 | 89189万 | -0.87 | -1.82% |
| 2021-01-25 | 46.00 | 48.35 | 45.40 | 47.84 | 213051手 | 100298万 | 0.54 | 1.14% |
| 2021-01-22 | 48.80 | 49.50 | 46.46 | 47.30 | 246623手 | 117019万 | -1.42 | -2.92% |
| 2021-01-21 | 48.00 | 49.60 | 47.83 | 48.72 | 196303手 | 95661万 | 0.49 | 1.02% |
| 2021-01-20 | 47.98 | 48.98 | 47.03 | 48.23 | 171198手 | 82333万 | 0.63 | 1.32% |
| 2021-01-19 | 49.60 | 50.59 | 47.52 | 47.60 | 267544手 | 131515万 | -0.71 | -1.47% |
| 2021-01-18 | 47.13 | 49.88 | 46.93 | 48.31 | 270505手 | 131351万 | 0.97 | 2.05% |
| 2021-01-15 | 51.97 | 52.40 | 47.10 | 47.34 | 377500手 | 186175万 | -4.94 | -9.45% |
| 2021-01-14 | 52.41 | 55.18 | 51.05 | 52.28 | 424259手 | 225663万 | -0.90 | -1.69% |
| 2021-01-13 | 49.72 | 53.95 | 48.42 | 53.18 | 430087手 | 219102万 | 3.58 | 7.22% |
| 2021-01-12 | 48.70 | 49.76 | 47.52 | 49.60 | 262079手 | 127306万 | 0.90 | 1.85% |
| 2021-01-11 | 48.55 | 51.75 | 48.20 | 48.70 | 345476手 | 172375万 | 0.68 | 1.42% |
| 2021-01-08 | 45.24 | 48.25 | 44.70 | 48.02 | 296188手 | 138860万 | 2.34 | 5.12% |
| 2021-01-07 | 46.20 | 47.26 | 44.41 | 45.68 | 263446手 | 120644万 | -0.73 | -1.57% |
| 2021-01-06 | 47.95 | 47.95 | 45.70 | 46.41 | 285100手 | 133643万 | -2.13 | -4.39% |
| 2021-01-05 | 47.00 | 49.69 | 46.40 | 48.54 | 406292手 | 194545万 | 3.54 | 7.87% |
| 2021-01-04 | 44.52 | 45.32 | 43.62 | 45.00 | 205019手 | 91458万 | 0.58 | 1.31% |
| 2020-12-31 | 43.00 | 44.43 | 42.56 | 44.42 | 212485手 | 92869万 | 1.62 | 3.79% |
| 2020-12-30 | 42.29 | 43.35 | 41.31 | 42.80 | 147438手 | 62547万 | 0.55 | 1.30% |
| 2020-12-29 | 41.08 | 43.88 | 41.00 | 42.25 | 193538手 | 82512万 | 1.20 | 2.92% |
| 2020-12-28 | 42.85 | 42.96 | 40.68 | 41.05 | 157426手 | 65528万 | -1.91 | -4.45% |
| 2020-12-25 | 42.87 | 43.18 | 41.66 | 42.96 | 114050手 | 48329万 | 0.23 | 0.54% |
| 2020-12-24 | 42.80 | 44.09 | 42.57 | 42.73 | 147527手 | 63921万 | -0.41 | -0.95% |
| 2020-12-23 | 41.21 | 43.65 | 40.45 | 43.14 | 217329手 | 92092万 | 2.11 | 5.14% |
| 2020-12-22 | 41.88 | 42.54 | 40.92 | 41.03 | 133741手 | 55875万 | -1.52 | -3.57% |
| 2020-12-21 | 40.19 | 43.34 | 39.98 | 42.55 | 196543手 | 83030万 | 1.78 | 4.37% |
| 2020-12-18 | 42.16 | 42.53 | 40.61 | 40.77 | 131650手 | 54616万 | -0.42 | -1.02% |
| 2020-12-17 | 40.39 | 41.34 | 39.89 | 41.19 | 131125手 | 53465万 | 0.81 | 2.01% |
| 2020-12-16 | 41.00 | 41.26 | 40.20 | 40.38 | 116835手 | 47475万 | -0.57 | -1.39% |
| 2020-12-15 | 42.43 | 42.94 | 40.41 | 40.95 | 197649手 | 81966万 | -1.70 | -3.99% |
| 2020-12-14 | 42.50 | 43.10 | 41.50 | 42.65 | 148295手 | 62834万 | 0.27 | 0.64% |
| 2020-12-11 | 45.22 | 45.33 | 41.71 | 42.38 | 255425手 | 110078万 | -2.83 | -6.26% |
| 2020-12-10 | 45.00 | 46.08 | 44.45 | 45.21 | 155971手 | 70797万 | 0.62 | 1.39% |
| 2020-12-09 | 46.78 | 47.49 | 44.45 | 44.59 | 215955手 | 99088万 | -2.62 | -5.55% |
| 2020-12-08 | 45.23 | 47.45 | 45.23 | 47.21 | 195756手 | 91427万 | 1.42 | 3.10% |
| 2020-12-07 | 49.00 | 49.50 | 45.77 | 45.79 | 234793手 | 111523万 | -1.11 | -2.37% |
| 2020-12-04 | 45.40 | 47.27 | 45.08 | 46.90 | 180102手 | 83834万 | 0.49 | 1.06% |
| 2020-12-03 | 46.09 | 48.11 | 46.01 | 46.41 | 269151手 | 126624万 | 1.46 | 3.25% |
| 2020-11-30 | 45.60 | 46.80 | 44.00 | 44.95 | 207060手 | 94289万 | -0.24 | -0.53% |
| 2020-11-27 | 44.02 | 45.55 | 43.90 | 45.19 | 159772手 | 71633万 | 1.02 | 2.31% |
| 2020-11-26 | 45.55 | 46.96 | 43.67 | 44.17 | 205447手 | 93399万 | -1.55 | -3.39% |
| 2020-11-25 | 47.30 | 47.50 | 45.72 | 45.72 | 200763手 | 93466万 | -1.58 | -3.34% |
| 2020-11-24 | 46.01 | 47.95 | 45.73 | 47.30 | 272491手 | 128166万 | 1.00 | 2.16% |
| 2020-11-23 | 44.61 | 46.30 | 43.51 | 46.30 | 236694手 | 107414万 | 1.38 | 3.07% |
| 2020-11-20 | 44.50 | 45.20 | 43.87 | 44.92 | 156705手 | 69831万 | 0.40 | 0.90% |
| 2020-11-19 | 43.20 | 45.97 | 43.01 | 44.52 | 234856手 | 105734万 | 0.65 | 1.48% |
| 2020-11-18 | 44.25 | 45.01 | 43.70 | 43.87 | 179336手 | 79311万 | -0.97 | -2.16% |
| 2020-11-17 | 45.60 | 45.60 | 42.31 | 44.84 | 299580手 | 130746万 | -0.92 | -2.01% |
| 2020-11-16 | 45.99 | 46.47 | 45.00 | 45.76 | 201639手 | 92203万 | 0.03 | 0.07% |
| 2020-11-13 | 46.40 | 47.20 | 44.08 | 45.73 | 316624手 | 144552万 | -2.57 | -5.32% |
| 2020-11-12 | 50.36 | 50.88 | 47.27 | 48.30 | 335018手 | 162774万 | -1.12 | -2.27% |
| 2020-11-11 | 47.40 | 51.16 | 46.26 | 49.42 | 454466手 | 222221万 | 1.40 | 2.92% |
| 2020-11-10 | 47.00 | 51.47 | 45.80 | 48.02 | 487659手 | 237809万 | -0.48 | -0.99% |
| 2020-11-09 | 43.03 | 50.54 | 43.03 | 48.50 | 533529手 | 250389万 | 6.16 | 14.55% |
| 2020-11-06 | 41.72 | 42.55 | 39.85 | 42.34 | 254557手 | 105597万 | 0.65 | 1.56% |
| 2020-11-05 | 42.25 | 42.74 | 40.76 | 41.69 | 189261手 | 79019万 | 0.06 | 0.14% |
| 2020-11-04 | 42.13 | 42.48 | 41.31 | 41.63 | 182817手 | 76574万 | -0.84 | -1.98% |
| 2020-11-03 | 41.40 | 43.70 | 41.17 | 42.47 | 302582手 | 128723万 | 1.06 | 2.56% |
| 2020-11-02 | 40.51 | 41.63 | 39.40 | 41.41 | 221066手 | 90012万 | 0.72 | 1.77% |
| 2020-10-30 | 40.10 | 42.74 | 39.71 | 40.69 | 302455手 | 123999万 | 0.91 | 2.29% |
| 2020-10-29 | 38.75 | 40.43 | 38.70 | 39.78 | 162302手 | 64567万 | 0.14 | 0.35% |
| 2020-10-28 | 39.51 | 39.94 | 38.60 | 39.64 | 190306手 | 74958万 | 1.04 | 2.69% |
| 2020-10-27 | 38.48 | 38.98 | 37.75 | 38.60 | 139221手 | 53457万 | 0.12 | 0.31% |
| 2020-10-26 | 38.00 | 39.10 | 37.66 | 38.48 | 107463手 | 41330万 | 0.43 | 1.13% |
| 2020-10-23 | 39.28 | 39.86 | 37.50 | 38.05 | 163351手 | 62925万 | -1.21 | -3.08% |
| 2020-10-22 | 38.43 | 40.54 | 38.30 | 39.26 | 165743手 | 65486万 | 0.58 | 1.50% |
| 2020-10-21 | 41.22 | 41.39 | 38.51 | 38.68 | 210456手 | 83152万 | -2.48 | -6.03% |
| 2020-10-20 | 40.68 | 41.17 | 39.51 | 41.16 | 169860手 | 68795万 | 0.47 | 1.16% |
| 2020-10-19 | 41.29 | 41.78 | 40.18 | 40.69 | 170943手 | 69888万 | -0.41 | -1.00% |
| 2020-10-16 | 43.92 | 45.15 | 40.01 | 41.10 | 352118手 | 149484万 | -3.07 | -6.95% |
| 2020-10-15 | 43.77 | 47.39 | 43.77 | 44.17 | 324867手 | 148593万 | -0.34 | -0.76% |
| 2020-10-14 | 44.42 | 44.90 | 43.00 | 44.51 | 261671手 | 115141万 | -0.44 | -0.98% |
| 2020-10-13 | 45.05 | 46.77 | 44.80 | 44.95 | 321552手 | 146397万 | -1.93 | -4.12% |
| 2020-10-12 | 44.10 | 47.87 | 43.21 | 46.88 | 409526手 | 183955万 | 3.10 | 7.08% |
| 2020-10-09 | 42.13 | 43.88 | 41.36 | 43.78 | 307308手 | 131579万 | 2.93 | 7.17% |
| 2020-09-30 | 42.21 | 42.46 | 40.81 | 40.85 | 238630手 | 99286万 | -1.83 | -4.29% |
| 2020-09-29 | 41.65 | 43.50 | 40.88 | 42.68 | 340304手 | 144569万 | 1.13 | 2.72% |
| 2020-09-28 | 40.36 | 42.38 | 40.02 | 41.55 | 302633手 | 124987万 | 1.47 | 3.67% |
| 2020-09-25 | 40.03 | 41.35 | 38.56 | 40.08 | 268205手 | 107427万 | 0.47 | 1.19% |
| 2020-09-24 | 40.58 | 40.86 | 39.43 | 39.61 | 234370手 | 93887万 | -2.17 | -5.19% |
| 2020-09-23 | 39.34 | 42.44 | 39.04 | 41.78 | 422873手 | 172063万 | 2.98 | 7.68% |
| 2020-09-22 | 39.80 | 40.40 | 38.33 | 38.80 | 284809手 | 111669万 | -1.79 | -4.41% |
| 2020-09-21 | 41.15 | 42.73 | 40.56 | 40.59 | 267957手 | 111446万 | -0.90 | -2.17% |
| 2020-09-18 | 42.24 | 42.85 | 40.89 | 41.49 | 339005手 | 141588万 | -1.81 | -4.18% |
| 2020-09-17 | 40.48 | 44.49 | 39.68 | 43.30 | 465978手 | 194952万 | 0.84 | 1.98% |
| 2020-09-16 | 41.61 | 44.70 | 41.30 | 42.46 | 456464手 | 196353万 | 0.68 | 1.63% |
| 2020-09-15 | 47.94 | 47.94 | 41.48 | 41.78 | 620636手 | 269531万 | -4.26 | -9.25% |
| 2020-09-14 | 39.63 | 46.04 | 39.62 | 46.04 | 591201手 | 258599万 | 7.67 | 19.99% |
| 2020-09-11 | 35.23 | 39.58 | 33.60 | 38.37 | 471878手 | 173981万 | 1.29 | 3.48% |
| 2020-09-10 | 33.18 | 38.09 | 33.03 | 37.08 | 498893手 | 178840万 | 4.54 | 13.95% |
| 2020-09-09 | 35.70 | 35.87 | 32.54 | 32.54 | 383116手 | 130194万 | -4.22 | -11.48% |
| 2020-09-08 | 36.21 | 38.48 | 36.07 | 36.76 | 393076手 | 146470万 | -0.16 | -0.43% |
| 2020-09-07 | 36.50 | 40.28 | 35.81 | 36.92 | 534773手 | 202393万 | 2.33 | 6.74% |
| 2020-09-04 | 31.90 | 35.18 | 31.80 | 34.59 | 384844手 | 129910万 | 3.26 | 10.40% |
| 2020-09-03 | 32.00 | 32.00 | 30.90 | 31.33 | 108835手 | 34089万 | -0.94 | -2.91% |
| 2020-09-02 | 31.89 | 32.50 | 31.65 | 32.27 | 101480手 | 32515万 | 0.50 | 1.57% |
2319.12 (1.00%)
19664.10 -1.06%
