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 |
54.33 |
55.78 |
46.49 |
49.05 |
256314手 |
129396万 |
-5.57 |
-10.20% |
2021-01-29 |
55.06 |
63.60 |
52.12 |
54.62 |
653858手 |
371386万 |
-0.77 |
-1.39% |
2020-12-31 |
58.83 |
63.88 |
48.80 |
55.39 |
569818手 |
323853万 |
-1.01 |
-1.79% |
2020-11-30 |
63.97 |
67.77 |
55.80 |
56.40 |
534963手 |
329592万 |
-6.07 |
-9.72% |
2020-10-30 |
68.87 |
73.36 |
60.67 |
62.47 |
396300手 |
271563万 |
-5.23 |
-7.72% |
2020-09-30 |
76.00 |
78.78 |
63.62 |
67.70 |
800007手 |
561372万 |
-9.41 |
-12.20% |
2020-08-31 |
67.57 |
78.80 |
58.66 |
77.11 |
1362835手 |
938027万 |
9.63 |
14.27% |
2020-07-31 |
81.00 |
90.32 |
65.01 |
67.48 |
1467370手 |
1134434万 |
-13.02 |
-16.17% |
2020-06-30 |
56.41 |
82.68 |
55.66 |
80.50 |
1072143手 |
707553万 |
24.13 |
42.81% |
2020-05-29 |
80.58 |
100.88 |
51.11 |
56.37 |
630677手 |
473188万 |
-24.71 |
-30.48% |
2020-04-30 |
77.00 |
85.60 |
71.95 |
81.08 |
665218手 |
527941万 |
4.13 |
5.37% |
2020-03-31 |
92.30 |
98.98 |
69.11 |
76.95 |
906837手 |
748445万 |
-12.32 |
-13.80% |
2020-02-28 |
63.64 |
109.86 |
60.85 |
89.27 |
831951手 |
673426万 |
18.56 |
26.25% |
2020-01-23 |
64.99 |
80.00 |
63.50 |
70.71 |
545037手 |
404508万 |
7.61 |
12.06% |
2019-12-31 |
62.40 |
71.79 |
60.10 |
63.10 |
427669手 |
282225万 |
1.30 |
2.10% |
2019-11-29 |
69.05 |
76.45 |
60.66 |
61.80 |
701080手 |
488918万 |
-8.20 |
-11.71% |
2019-10-31 |
72.00 |
83.35 |
65.66 |
70.00 |
512081手 |
380215万 |
-0.80 |
-1.13% |
2019-09-30 |
52.21 |
75.33 |
51.80 |
70.80 |
756844手 |
491868万 |
16.72 |
30.92% |
2019-08-30 |
50.34 |
58.10 |
46.66 |
54.08 |
422804手 |
223140万 |
3.38 |
6.67% |
2019-07-31 |
49.17 |
52.95 |
46.08 |
50.70 |
259417手 |
127381万 |
2.47 |
5.12% |
2019-06-28 |
52.18 |
52.96 |
47.60 |
48.23 |
239858手 |
121472万 |
-4.77 |
-9.00% |
2019-05-31 |
49.50 |
57.88 |
45.50 |
53.00 |
408814手 |
209104万 |
1.74 |
3.39% |
2019-04-30 |
60.35 |
66.60 |
49.60 |
51.26 |
297535手 |
177118万 |
-9.01 |
-14.95% |
2019-03-29 |
58.52 |
73.70 |
56.91 |
60.27 |
520815手 |
333263万 |
2.27 |
3.91% |
2019-02-28 |
42.01 |
66.99 |
42.01 |
58.00 |
492435手 |
264515万 |
16.11 |
38.46% |
2019-01-31 |
54.06 |
54.87 |
41.82 |
41.89 |
338891手 |
157857万 |
-12.17 |
-22.51% |
2018-12-28 |
60.58 |
61.60 |
54.00 |
54.06 |
248843手 |
146622万 |
-4.57 |
-7.79% |
2018-11-30 |
58.03 |
72.48 |
56.50 |
58.63 |
658488手 |
421192万 |
1.33 |
2.32% |
2018-10-31 |
68.00 |
72.00 |
54.00 |
57.30 |
390407手 |
242165万 |
-12.69 |
-18.13% |
2018-09-28 |
66.51 |
70.88 |
62.31 |
69.99 |
388701手 |
260137万 |
3.00 |
4.48% |
2018-08-31 |
74.40 |
74.67 |
66.30 |
66.99 |
507568手 |
358460万 |
-6.44 |
-8.77% |
2018-07-31 |
88.54 |
90.58 |
72.02 |
73.43 |
602634手 |
508521万 |
-16.37 |
-18.23% |
2018-06-29 |
101.50 |
104.98 |
80.46 |
89.80 |
739373手 |
680562万 |
-13.05 |
-12.69% |
2018-05-31 |
113.52 |
134.97 |
100.33 |
102.85 |
1299612手 |
1549641万 |
-9.65 |
-8.58% |
2018-04-27 |
138.59 |
167.70 |
110.61 |
112.50 |
1216901手 |
1597964万 |
-13.49 |
-10.71% |
2018-03-27 |
45.12 |
125.99 |
45.12 |
125.99 |
1012816手 |
923221万 |
80.51 |
177.02% |
2018-02-28 |
60.00 |
61.80 |
42.46 |
45.48 |
1043169手 |
522809万 |
-10.70 |
-19.05% |
2018-01-31 |
21.85 |
56.18 |
21.85 |
56.18 |
7539手 |
3843万 |
7.28 |
43.99% |