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 |
2021-03-03 |
79.98 |
81.40 |
77.10 |
78.70 |
320770手 |
253418万 |
-0.93 |
-1.17% |
2021-02-26 |
91.10 |
91.20 |
77.40 |
79.63 |
539307手 |
455432万 |
-11.37 |
-12.49% |
2021-02-19 |
96.78 |
96.78 |
88.06 |
91.00 |
175234手 |
160688万 |
-4.78 |
-4.99% |
2021-02-10 |
97.70 |
98.42 |
92.35 |
95.78 |
294079手 |
280522万 |
-1.96 |
-2.00% |
2021-02-05 |
89.23 |
99.80 |
89.23 |
97.74 |
392640手 |
376890万 |
8.95 |
10.08% |
2021-01-29 |
93.44 |
97.56 |
88.00 |
88.79 |
413961手 |
383170万 |
-4.65 |
-4.98% |
2021-01-22 |
93.00 |
95.40 |
86.50 |
93.44 |
586182手 |
531336万 |
0.31 |
0.33% |
2021-01-15 |
106.10 |
107.64 |
91.00 |
93.13 |
399829手 |
398800万 |
-13.37 |
-12.55% |
2021-01-08 |
99.37 |
110.70 |
98.70 |
106.50 |
383093手 |
406345万 |
7.10 |
7.14% |
2020-12-31 |
98.90 |
100.71 |
95.10 |
99.40 |
268457手 |
264702万 |
1.40 |
1.43% |
2020-12-25 |
100.90 |
103.31 |
94.90 |
98.00 |
371457手 |
370541万 |
-3.00 |
-2.97% |
2020-12-18 |
101.79 |
108.85 |
97.60 |
101.00 |
326078手 |
338826万 |
-0.14 |
-0.14% |
2020-12-11 |
96.00 |
104.50 |
95.02 |
101.14 |
295465手 |
293389万 |
4.91 |
5.10% |
2020-12-04 |
90.00 |
97.04 |
87.33 |
96.23 |
151386手 |
139849万 |
7.04 |
7.89% |
2020-11-27 |
90.09 |
96.80 |
83.95 |
89.19 |
367007手 |
330531万 |
-1.96 |
-2.15% |
2020-11-20 |
84.89 |
92.93 |
83.01 |
91.15 |
324561手 |
282716万 |
6.20 |
7.30% |
2020-11-13 |
80.46 |
87.60 |
79.01 |
84.95 |
362919手 |
304388万 |
4.34 |
5.38% |
2020-11-06 |
79.00 |
82.55 |
77.16 |
80.61 |
324348手 |
259619万 |
1.39 |
1.75% |
2020-10-30 |
80.00 |
88.15 |
77.17 |
79.22 |
472052手 |
385314万 |
-1.75 |
-2.16% |
2020-10-23 |
76.16 |
82.82 |
73.79 |
80.97 |
311467手 |
243834万 |
5.57 |
7.39% |
2020-10-16 |
74.50 |
76.88 |
72.96 |
75.40 |
369989手 |
277595万 |
0.78 |
1.04% |
2020-10-09 |
75.83 |
76.81 |
74.37 |
74.62 |
69832手 |
52300万 |
-0.49 |
-0.65% |
2020-09-30 |
73.00 |
76.08 |
71.17 |
75.11 |
181785手 |
133209万 |
1.60 |
2.18% |
2020-09-25 |
76.20 |
76.20 |
70.00 |
73.51 |
244732手 |
179845万 |
-2.70 |
-3.54% |
2020-09-18 |
77.50 |
80.17 |
74.26 |
76.21 |
247649手 |
191826万 |
-0.56 |
-0.73% |
2020-09-11 |
80.57 |
81.30 |
73.70 |
76.77 |
292292手 |
223982万 |
-4.73 |
-5.80% |
2020-09-04 |
95.44 |
99.50 |
79.61 |
81.50 |
527848手 |
454502万 |
-9.50 |
-10.44% |
2020-08-28 |
82.15 |
91.99 |
81.15 |
91.00 |
418495手 |
357254万 |
9.00 |
10.98% |
2020-08-21 |
76.78 |
82.81 |
75.58 |
82.00 |
443727手 |
352450万 |
7.10 |
9.48% |
2020-08-14 |
78.50 |
78.65 |
73.66 |
74.90 |
232503手 |
176443万 |
-2.05 |
-2.66% |
2020-08-07 |
83.00 |
83.35 |
74.51 |
76.95 |
417118手 |
333021万 |
-6.05 |
-7.29% |
2020-07-31 |
80.23 |
87.00 |
78.78 |
83.00 |
331939手 |
275594万 |
2.67 |
3.32% |
2020-07-24 |
81.51 |
86.66 |
78.01 |
80.33 |
351462手 |
288308万 |
-1.18 |
-1.45% |
2020-07-17 |
78.00 |
89.37 |
76.50 |
81.51 |
471977手 |
387776万 |
3.26 |
4.17% |
2020-07-10 |
77.97 |
80.53 |
75.51 |
78.25 |
459069手 |
358476万 |
-0.29 |
-0.37% |
2020-07-03 |
70.50 |
81.95 |
69.60 |
78.54 |
397258手 |
305544万 |
6.34 |
8.78% |
2020-06-24 |
70.20 |
73.56 |
68.20 |
72.20 |
266297手 |
187368万 |
1.90 |
2.70% |
2020-06-19 |
64.35 |
70.67 |
63.73 |
70.30 |
296606手 |
196527万 |
5.95 |
9.25% |
2020-06-12 |
64.97 |
65.25 |
60.99 |
64.35 |
313146手 |
199863万 |
-1.19 |
-1.82% |
2020-06-05 |
63.50 |
67.40 |
60.77 |
65.54 |
493958手 |
316628万 |
2.25 |
3.56% |
2020-05-29 |
58.68 |
63.68 |
56.56 |
63.29 |
280427手 |
171439万 |
4.71 |
8.04% |
2020-05-22 |
60.30 |
61.67 |
58.20 |
58.58 |
353118手 |
211664万 |
-2.10 |
-3.46% |
2020-05-15 |
54.80 |
62.37 |
54.62 |
60.68 |
432714手 |
253174万 |
5.32 |
9.61% |
2020-05-08 |
53.18 |
57.00 |
53.18 |
55.36 |
344168手 |
189384万 |
2.61 |
4.95% |
2020-04-30 |
48.83 |
54.50 |
48.35 |
52.75 |
404776手 |
206091万 |
3.93 |
8.05% |
2020-04-24 |
46.83 |
49.47 |
45.12 |
48.82 |
316660手 |
150162万 |
2.27 |
4.88% |
2020-04-17 |
46.93 |
48.80 |
45.00 |
46.55 |
318047手 |
149161万 |
-0.50 |
-1.06% |
2020-04-10 |
45.50 |
48.63 |
45.41 |
47.05 |
276778手 |
129235万 |
1.68 |
3.70% |
2020-04-03 |
44.34 |
46.66 |
43.75 |
45.37 |
411368手 |
187157万 |
0.92 |
2.07% |
2020-03-27 |
38.16 |
45.70 |
38.00 |
44.45 |
610081手 |
264067万 |
5.25 |
13.39% |
2020-03-20 |
43.06 |
43.27 |
36.40 |
39.20 |
434669手 |
168683万 |
-3.80 |
-8.84% |
2020-03-13 |
44.62 |
45.50 |
41.01 |
43.00 |
370451手 |
162279万 |
-2.30 |
-5.08% |
2020-03-06 |
42.60 |
46.05 |
42.60 |
45.30 |
518088手 |
230093万 |
2.60 |
6.09% |
2020-02-28 |
46.00 |
46.00 |
42.06 |
42.70 |
539492手 |
236740万 |
-3.52 |
-7.62% |
2020-02-21 |
45.00 |
47.06 |
44.90 |
46.22 |
415749手 |
191055万 |
1.22 |
2.71% |
2020-02-14 |
45.30 |
46.05 |
44.80 |
45.00 |
268086手 |
121562万 |
-0.61 |
-1.34% |
2020-02-07 |
43.50 |
46.47 |
42.50 |
45.61 |
338201手 |
150334万 |
-2.72 |
-5.63% |
2020-01-23 |
51.17 |
52.46 |
47.80 |
48.33 |
321197手 |
160189万 |
-2.92 |
-5.70% |
2020-01-17 |
51.62 |
51.62 |
49.99 |
51.25 |
286731手 |
145380万 |
-0.07 |
-0.14% |
2020-01-10 |
50.83 |
51.61 |
49.50 |
51.32 |
251715手 |
127102万 |
0.07 |
0.14% |
2020-01-03 |
51.50 |
51.55 |
50.83 |
51.25 |
93053手 |
47614万 |
0.25 |
0.49% |
2019-12-31 |
34.91 |
51.40 |
32.19 |
51.00 |
175544手 |
74446万 |
0.55 |
1.09% |
2019-12-27 |
50.90 |
51.19 |
49.30 |
50.45 |
185845手 |
93394万 |
-0.49 |
-0.96% |
2019-12-20 |
53.15 |
53.54 |
50.60 |
50.94 |
286268手 |
146974万 |
-2.18 |
-4.10% |
2019-12-13 |
51.99 |
53.39 |
50.20 |
53.12 |
236440手 |
122083万 |
1.02 |
1.96% |
2019-12-06 |
50.60 |
52.28 |
49.93 |
52.10 |
172040手 |
88204万 |
1.41 |
2.78% |
2019-11-29 |
52.00 |
52.46 |
49.96 |
50.69 |
233985手 |
119920万 |
-1.26 |
-2.42% |
2019-11-22 |
55.12 |
55.50 |
51.28 |
51.95 |
361435手 |
192820万 |
-3.07 |
-5.58% |
2019-11-15 |
49.20 |
56.40 |
48.15 |
55.02 |
607870手 |
322418万 |
6.10 |
12.47% |
2019-11-08 |
47.87 |
49.79 |
47.22 |
48.92 |
316376手 |
153428万 |
1.09 |
2.28% |
2019-11-01 |
46.69 |
49.63 |
46.51 |
47.83 |
294621手 |
141276万 |
0.98 |
2.09% |
2019-10-25 |
47.12 |
47.55 |
45.73 |
46.85 |
176802手 |
82489万 |
-0.53 |
-1.12% |
2019-10-18 |
49.84 |
49.84 |
47.00 |
47.38 |
250116手 |
120170万 |
-2.13 |
-4.30% |
2019-10-11 |
48.62 |
51.40 |
48.21 |
49.51 |
189511手 |
94120万 |
1.01 |
2.08% |
2019-09-30 |
49.00 |
49.00 |
48.02 |
48.50 |
23527手 |
11430万 |
-0.25 |
-0.51% |
2019-09-27 |
50.04 |
50.33 |
47.00 |
48.75 |
247230手 |
121527万 |
-1.29 |
-2.58% |
2019-09-20 |
49.66 |
51.20 |
48.85 |
50.04 |
401507手 |
200797万 |
0.34 |
0.68% |
2019-09-12 |
50.99 |
51.30 |
48.30 |
49.70 |
361267手 |
179853万 |
-1.01 |
-1.99% |
2019-09-06 |
52.79 |
53.50 |
50.30 |
50.71 |
346582手 |
179247万 |
-2.11 |
-4.00% |
2019-08-30 |
52.10 |
54.54 |
51.02 |
52.82 |
354430手 |
186950万 |
0.12 |
0.23% |
2019-08-23 |
51.00 |
53.63 |
51.00 |
52.70 |
520217手 |
270975万 |
2.04 |
4.03% |
2019-08-16 |
44.50 |
50.66 |
44.50 |
50.66 |
436045手 |
207443万 |
6.05 |
13.56% |
2019-08-09 |
43.00 |
45.00 |
40.54 |
44.61 |
321740手 |
138120万 |
1.08 |
2.48% |
2019-08-02 |
46.37 |
46.58 |
43.25 |
43.53 |
318652手 |
144066万 |
-2.57 |
-5.58% |
2019-07-26 |
47.00 |
48.03 |
45.90 |
46.10 |
265607手 |
124071万 |
-1.00 |
-2.12% |
2019-07-19 |
46.94 |
47.65 |
45.79 |
47.10 |
251927手 |
117782万 |
0.16 |
0.34% |
2019-07-12 |
48.29 |
48.52 |
46.23 |
46.94 |
269218手 |
127446万 |
-1.37 |
-2.84% |
2019-07-05 |
50.38 |
51.98 |
47.60 |
48.31 |
485150手 |
241083万 |
-1.62 |
-3.25% |
2019-06-28 |
47.72 |
50.34 |
47.11 |
49.93 |
392559手 |
190820万 |
2.23 |
4.67% |
2019-06-21 |
46.98 |
48.99 |
44.75 |
47.70 |
491224手 |
230878万 |
0.50 |
1.06% |
2019-06-14 |
45.42 |
48.89 |
44.80 |
47.20 |
389485手 |
184102万 |
2.10 |
4.66% |
2019-06-06 |
48.78 |
48.95 |
44.70 |
45.10 |
359283手 |
166330万 |
-3.51 |
-7.22% |
2019-05-31 |
49.20 |
49.68 |
48.11 |
48.61 |
352103手 |
171710万 |
-0.89 |
-1.80% |
2019-05-24 |
52.00 |
52.35 |
48.20 |
49.50 |
283743手 |
142962万 |
-2.78 |
-5.32% |
2019-05-17 |
51.00 |
54.94 |
50.21 |
52.28 |
410637手 |
217379万 |
1.17 |
2.29% |
2019-05-10 |
50.00 |
53.25 |
47.12 |
51.11 |
549628手 |
276820万 |
0.11 |
0.22% |
2019-04-30 |
48.15 |
51.41 |
46.50 |
51.00 |
177559手 |
87220万 |
2.41 |
4.96% |
2019-04-26 |
50.00 |
50.80 |
47.68 |
48.59 |
249082手 |
122323万 |
-1.41 |
-2.82% |
2019-04-19 |
49.48 |
51.96 |
46.80 |
50.00 |
399805手 |
196184万 |
1.20 |
2.46% |
2019-04-12 |
49.15 |
50.68 |
46.72 |
48.80 |
410462手 |
198762万 |
-0.30 |
-0.61% |
2019-04-04 |
43.01 |
50.46 |
43.01 |
49.10 |
482925手 |
228296万 |
5.93 |
13.74% |
2019-03-29 |
39.20 |
44.20 |
37.88 |
43.17 |
613140手 |
249613万 |
2.98 |
7.42% |
2019-03-22 |
39.31 |
42.28 |
39.00 |
40.19 |
519017手 |
211890万 |
1.25 |
3.21% |
2019-03-15 |
37.51 |
39.80 |
37.50 |
38.94 |
336783手 |
129358万 |
1.43 |
3.81% |
2019-03-08 |
39.30 |
40.80 |
37.40 |
37.51 |
398421手 |
156924万 |
-1.72 |
-4.38% |
2019-03-01 |
37.99 |
40.85 |
37.78 |
39.23 |
396211手 |
154809万 |
1.32 |
3.48% |
2019-02-22 |
38.38 |
39.51 |
37.30 |
37.91 |
228452手 |
87060万 |
-0.42 |
-1.10% |
2019-02-15 |
38.10 |
40.24 |
37.50 |
38.33 |
202183手 |
78183万 |
0.23 |
0.60% |
2019-02-01 |
37.00 |
38.68 |
36.10 |
38.10 |
190558手 |
71694万 |
1.27 |
3.45% |
2019-01-25 |
36.17 |
38.76 |
35.80 |
36.83 |
186377手 |
68529万 |
0.64 |
1.77% |
2019-01-18 |
33.26 |
36.87 |
32.65 |
36.19 |
289259手 |
102561万 |
2.98 |
8.97% |
2019-01-11 |
33.49 |
35.18 |
32.87 |
33.21 |
205924手 |
69432万 |
-0.19 |
-0.57% |
2018-12-28 |
35.20 |
36.96 |
34.50 |
34.86 |
182713手 |
64855万 |
-0.24 |
-0.68% |
2018-12-21 |
36.00 |
36.40 |
34.20 |
35.10 |
248353手 |
87854万 |
-0.89 |
-2.47% |
2018-12-14 |
31.68 |
36.68 |
31.56 |
35.99 |
348329手 |
120295万 |
4.11 |
12.89% |
2018-12-07 |
31.60 |
32.17 |
31.05 |
31.88 |
182358手 |
57848万 |
1.05 |
3.41% |
2018-11-30 |
30.00 |
31.05 |
30.00 |
30.83 |
88277手 |
26846万 |
0.86 |
2.87% |
2018-11-23 |
32.85 |
32.85 |
29.77 |
29.97 |
164228手 |
51283万 |
-2.90 |
-8.82% |
2018-11-16 |
32.69 |
33.28 |
31.98 |
32.87 |
134850手 |
43890万 |
0.18 |
0.55% |
2018-11-09 |
32.55 |
33.37 |
32.04 |
32.69 |
133231手 |
43752万 |
-0.06 |
-0.18% |
2018-11-02 |
29.93 |
32.97 |
28.40 |
32.75 |
301541手 |
91483万 |
2.55 |
8.44% |
2018-10-26 |
32.35 |
34.00 |
30.02 |
30.20 |
205443手 |
65534万 |
-1.70 |
-5.33% |
2018-10-19 |
32.05 |
32.96 |
30.05 |
31.90 |
171937手 |
53847万 |
-0.15 |
-0.47% |
2018-10-12 |
33.90 |
34.40 |
31.30 |
32.05 |
227620手 |
75395万 |
-2.72 |
-7.82% |
2018-09-28 |
33.72 |
35.80 |
33.60 |
34.77 |
177589手 |
61907万 |
0.52 |
1.52% |
2018-09-21 |
31.62 |
34.45 |
30.88 |
34.25 |
296787手 |
97491万 |
2.02 |
6.27% |
2018-09-14 |
33.24 |
33.29 |
31.32 |
32.23 |
182385手 |
58710万 |
-0.95 |
-2.86% |
2018-09-07 |
34.20 |
34.49 |
32.60 |
33.18 |
163025手 |
54880万 |
-1.02 |
-2.98% |
2018-08-31 |
36.10 |
36.79 |
34.01 |
34.20 |
249916手 |
88336万 |
-1.49 |
-4.17% |
2018-08-24 |
35.98 |
36.10 |
34.34 |
35.69 |
237029手 |
83586万 |
-0.44 |
-1.22% |
2018-08-17 |
38.90 |
39.49 |
35.80 |
36.13 |
198397手 |
74097万 |
-3.02 |
-7.71% |
2018-08-10 |
39.19 |
39.70 |
37.20 |
39.15 |
272107手 |
104578万 |
-0.06 |
-0.15% |
2018-08-03 |
45.51 |
45.75 |
39.01 |
39.21 |
206993手 |
87894万 |
-5.98 |
-13.23% |
2018-07-27 |
47.43 |
47.44 |
44.70 |
45.19 |
188904手 |
87178万 |
-2.35 |
-4.94% |
2018-07-20 |
46.67 |
48.05 |
44.39 |
47.54 |
250014手 |
116641万 |
1.02 |
2.19% |
2018-07-13 |
41.83 |
46.80 |
41.80 |
46.52 |
248172手 |
111136万 |
4.33 |
10.26% |
2018-07-06 |
44.25 |
45.49 |
40.70 |
42.19 |
281536手 |
122686万 |
-1.64 |
-3.74% |
2018-06-29 |
46.40 |
47.32 |
41.56 |
43.83 |
369852手 |
164480万 |
-2.15 |
-4.68% |
2018-06-22 |
46.00 |
46.64 |
43.00 |
45.98 |
308874手 |
139915万 |
-0.50 |
-1.08% |
2018-06-15 |
49.17 |
49.70 |
45.80 |
46.48 |
541685手 |
259757万 |
-2.71 |
-5.51% |
2018-06-08 |
50.46 |
51.61 |
48.08 |
49.19 |
490932手 |
246821万 |
-1.27 |
-2.52% |
2018-06-01 |
52.45 |
56.98 |
49.10 |
50.46 |
630081手 |
337359万 |
-1.94 |
-3.70% |
2018-05-25 |
51.87 |
53.22 |
50.01 |
52.40 |
356930手 |
184892万 |
0.54 |
1.04% |
2018-05-18 |
48.94 |
53.58 |
48.40 |
51.86 |
447432手 |
228550万 |
2.87 |
5.86% |
2018-05-11 |
42.90 |
50.80 |
42.88 |
48.99 |
522010手 |
249761万 |
6.04 |
14.06% |
2018-05-04 |
40.99 |
43.18 |
40.62 |
42.95 |
182488手 |
76626万 |
2.26 |
5.55% |
2018-04-27 |
41.76 |
44.19 |
39.46 |
40.69 |
333358手 |
140626万 |
-1.07 |
-2.56% |
2018-04-20 |
42.80 |
44.70 |
41.00 |
41.76 |
314402手 |
134631万 |
-0.78 |
-1.83% |
2018-04-13 |
41.70 |
44.65 |
41.08 |
42.54 |
316068手 |
136249万 |
0.05 |
0.12% |
2018-04-04 |
40.20 |
43.47 |
40.20 |
42.49 |
220013手 |
92201万 |
2.06 |
5.09% |
2018-03-30 |
37.69 |
40.85 |
37.50 |
40.43 |
299510手 |
118673万 |
2.39 |
6.28% |
2018-03-23 |
40.25 |
41.19 |
37.05 |
38.04 |
252003手 |
99634万 |
-2.22 |
-5.51% |
2018-03-16 |
39.70 |
42.21 |
39.70 |
40.26 |
382898手 |
156350万 |
1.35 |
3.47% |
2018-03-09 |
37.50 |
39.39 |
36.59 |
38.91 |
256552手 |
97157万 |
1.41 |
3.76% |