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% |