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 |
2021-03-08 |
67.66 |
67.69 |
62.91 |
63.20 |
50122手 |
32671万 |
-4.38 |
-6.48% |
2021-03-05 |
70.90 |
72.24 |
64.84 |
67.58 |
221860手 |
152189万 |
-2.40 |
-3.43% |
2021-02-26 |
84.79 |
84.88 |
68.30 |
69.98 |
320022手 |
243834万 |
-15.69 |
-18.31% |
2021-02-19 |
94.99 |
98.46 |
82.61 |
85.67 |
199996手 |
178064万 |
-8.73 |
-9.25% |
2021-02-10 |
89.10 |
95.90 |
87.20 |
94.40 |
256449手 |
233927万 |
5.50 |
6.19% |
2021-02-05 |
90.00 |
96.50 |
87.57 |
88.90 |
420686手 |
387693万 |
-1.00 |
-1.11% |
2021-01-29 |
87.68 |
92.75 |
81.02 |
89.90 |
489971手 |
431422万 |
3.43 |
3.97% |
2021-01-22 |
87.00 |
88.88 |
80.50 |
86.47 |
421758手 |
360020万 |
-0.56 |
-0.64% |
2021-01-15 |
92.68 |
96.88 |
83.90 |
87.03 |
628310手 |
574058万 |
-5.87 |
-6.32% |
2021-01-08 |
85.28 |
107.68 |
85.28 |
92.90 |
1003667手 |
975143万 |
9.88 |
11.90% |
2020-12-31 |
72.00 |
83.02 |
72.00 |
83.02 |
404504手 |
314116万 |
11.13 |
15.48% |
2020-12-25 |
78.14 |
82.88 |
71.12 |
71.89 |
524813手 |
405436万 |
-6.90 |
-8.76% |
2020-12-18 |
72.90 |
81.40 |
72.18 |
78.79 |
494823手 |
383150万 |
5.80 |
7.95% |
2020-12-11 |
71.40 |
74.21 |
69.71 |
72.99 |
354276手 |
255689万 |
1.89 |
2.66% |
2020-12-04 |
71.21 |
71.76 |
68.50 |
71.10 |
142069手 |
99584万 |
-0.66 |
-0.92% |
2020-11-27 |
75.22 |
76.90 |
70.39 |
71.76 |
207041手 |
151038万 |
-2.99 |
-4.00% |
2020-11-20 |
75.00 |
79.65 |
71.50 |
74.75 |
301495手 |
227223万 |
-1.54 |
-2.02% |
2020-11-13 |
72.50 |
83.00 |
71.25 |
76.29 |
493662手 |
378562万 |
3.79 |
5.23% |
2020-11-06 |
66.79 |
74.07 |
66.00 |
72.50 |
275731手 |
194267万 |
6.27 |
9.47% |
2020-10-30 |
68.70 |
75.89 |
65.88 |
66.23 |
297591手 |
209390万 |
-3.41 |
-4.90% |
2020-10-23 |
68.90 |
74.47 |
67.64 |
69.64 |
184369手 |
131355万 |
0.64 |
0.93% |
2020-10-16 |
66.05 |
72.35 |
65.87 |
69.00 |
167336手 |
116372万 |
2.96 |
4.48% |
2020-10-09 |
64.44 |
66.26 |
64.42 |
66.04 |
25800手 |
16918万 |
1.54 |
2.39% |
2020-09-30 |
62.49 |
65.66 |
62.23 |
64.50 |
78552手 |
50569万 |
2.29 |
3.68% |
2020-09-25 |
64.90 |
66.50 |
62.01 |
62.21 |
118106手 |
75762万 |
-2.85 |
-4.38% |
2020-09-18 |
66.66 |
66.90 |
62.62 |
65.06 |
144672手 |
94541万 |
-1.42 |
-2.14% |
2020-09-11 |
72.83 |
74.18 |
64.00 |
66.48 |
208645手 |
141553万 |
-7.35 |
-9.96% |
2020-09-04 |
73.64 |
80.00 |
71.11 |
73.83 |
281140手 |
208911万 |
0.31 |
0.42% |
2020-08-28 |
69.17 |
74.88 |
68.00 |
73.52 |
244546手 |
173733万 |
4.86 |
7.08% |
2020-08-21 |
65.02 |
70.14 |
65.02 |
68.66 |
311669手 |
212470万 |
3.96 |
6.12% |
2020-08-14 |
61.31 |
65.00 |
58.22 |
64.70 |
278861手 |
172646万 |
2.84 |
4.59% |
2020-08-07 |
64.40 |
66.00 |
60.58 |
61.86 |
284834手 |
180768万 |
-1.84 |
-2.89% |
2020-07-31 |
65.92 |
67.66 |
60.28 |
63.70 |
412873手 |
263949万 |
-2.30 |
-3.48% |
2020-07-24 |
71.32 |
71.50 |
65.00 |
66.00 |
327083手 |
224078万 |
-5.28 |
-7.41% |
2020-07-17 |
73.20 |
86.49 |
68.15 |
71.28 |
475390手 |
369003万 |
-1.82 |
-2.49% |
2020-07-10 |
61.50 |
77.90 |
61.50 |
73.10 |
418194手 |
282105万 |
10.71 |
17.17% |
2020-07-03 |
61.95 |
67.29 |
60.68 |
62.39 |
360916手 |
227526万 |
0.03 |
0.05% |
2020-06-24 |
56.29 |
64.50 |
55.09 |
62.36 |
197433手 |
118273万 |
5.91 |
10.47% |
2020-06-19 |
55.08 |
56.80 |
53.00 |
56.45 |
209746手 |
114797万 |
0.80 |
1.44% |
2020-06-12 |
53.00 |
57.99 |
52.51 |
55.65 |
261236手 |
143474万 |
2.95 |
5.60% |
2020-06-05 |
50.67 |
52.91 |
49.25 |
52.70 |
258314手 |
131377万 |
2.31 |
4.58% |
2020-05-29 |
47.69 |
50.50 |
46.60 |
50.39 |
215028手 |
105583万 |
2.85 |
6.00% |
2020-05-22 |
47.68 |
51.33 |
47.08 |
47.54 |
374861手 |
184747万 |
0.14 |
0.29% |
2020-05-15 |
45.86 |
48.93 |
44.20 |
47.40 |
433766手 |
202884万 |
1.54 |
3.36% |
2020-05-08 |
45.49 |
46.30 |
45.02 |
45.86 |
195541手 |
89019万 |
-0.24 |
-0.52% |
2020-04-30 |
45.99 |
47.94 |
44.20 |
46.10 |
343172手 |
157278万 |
-0.40 |
-0.86% |
2020-04-24 |
45.31 |
47.20 |
43.58 |
46.50 |
230592手 |
104570万 |
1.46 |
3.24% |
2020-04-17 |
44.02 |
46.39 |
43.21 |
45.04 |
172771手 |
77143万 |
0.55 |
1.24% |
2020-04-10 |
44.08 |
45.68 |
44.08 |
44.49 |
107147手 |
48103万 |
0.90 |
2.06% |
2020-04-03 |
41.92 |
44.25 |
41.78 |
43.59 |
155371手 |
67003万 |
0.48 |
1.11% |
2020-03-27 |
39.89 |
43.89 |
38.51 |
43.11 |
180020手 |
74469万 |
2.42 |
5.95% |
2020-03-20 |
44.56 |
44.84 |
39.10 |
40.69 |
195035手 |
81893万 |
-3.86 |
-8.66% |
2020-03-13 |
46.00 |
47.33 |
42.14 |
44.55 |
236301手 |
106675万 |
-2.54 |
-5.39% |
2020-03-06 |
44.88 |
49.10 |
44.71 |
47.09 |
235806手 |
110530万 |
2.11 |
4.69% |
2020-02-28 |
47.12 |
47.50 |
44.24 |
44.98 |
241425手 |
111768万 |
-2.44 |
-5.15% |
2020-02-21 |
45.64 |
48.00 |
45.30 |
47.42 |
253959手 |
119214万 |
1.48 |
3.22% |
2020-02-14 |
46.08 |
48.46 |
45.05 |
45.94 |
249961手 |
116816万 |
-0.14 |
-0.30% |
2020-02-07 |
46.25 |
46.25 |
43.00 |
46.08 |
289796手 |
129868万 |
-5.31 |
-10.33% |
2020-01-23 |
52.19 |
53.90 |
48.08 |
51.39 |
245189手 |
125605万 |
-0.82 |
-1.57% |
2020-01-17 |
53.18 |
54.46 |
51.74 |
52.21 |
252682手 |
133462万 |
-0.97 |
-1.82% |
2020-01-10 |
51.21 |
53.50 |
50.40 |
53.18 |
343745手 |
177642万 |
2.04 |
3.99% |
2020-01-03 |
51.75 |
51.97 |
51.12 |
51.14 |
88560手 |
45632万 |
-0.61 |
-1.18% |
2019-12-31 |
31.83 |
53.50 |
28.33 |
51.75 |
283768手 |
116248万 |
0.26 |
0.51% |
2019-12-27 |
52.10 |
53.27 |
51.16 |
51.49 |
183693手 |
95428万 |
-1.51 |
-2.85% |
2019-12-20 |
56.50 |
56.50 |
52.51 |
53.00 |
217064手 |
117559万 |
-3.02 |
-5.39% |
2019-12-13 |
57.19 |
57.19 |
54.54 |
56.02 |
141368手 |
78881万 |
-0.89 |
-1.56% |
2019-12-06 |
56.39 |
58.50 |
55.98 |
56.91 |
126161手 |
71790万 |
0.54 |
0.96% |
2019-11-29 |
57.56 |
59.13 |
55.22 |
56.37 |
163200手 |
93614万 |
-0.77 |
-1.35% |
2019-11-22 |
58.55 |
59.50 |
56.49 |
57.14 |
149348手 |
86615万 |
-1.14 |
-1.96% |
2019-11-15 |
56.95 |
59.30 |
55.65 |
58.28 |
181689手 |
104567万 |
1.50 |
2.64% |
2019-11-08 |
54.30 |
60.37 |
53.70 |
56.78 |
290835手 |
165648万 |
2.70 |
4.99% |
2019-11-01 |
46.64 |
54.50 |
46.64 |
54.08 |
413819手 |
214493万 |
8.14 |
17.72% |
2019-10-25 |
45.89 |
47.50 |
44.60 |
45.94 |
154650手 |
71114万 |
0.04 |
0.09% |
2019-10-18 |
45.76 |
46.80 |
45.35 |
45.90 |
104039手 |
47845万 |
0.32 |
0.70% |
2019-10-11 |
45.64 |
46.52 |
44.58 |
45.58 |
98702手 |
45168万 |
0.26 |
0.57% |
2019-09-30 |
46.11 |
46.12 |
45.26 |
45.32 |
22191手 |
10114万 |
-0.50 |
-1.09% |
2019-09-27 |
47.75 |
48.88 |
45.08 |
45.82 |
208743手 |
98981万 |
-1.73 |
-3.64% |
2019-09-20 |
46.20 |
48.12 |
44.81 |
47.55 |
200396手 |
93066万 |
0.96 |
2.06% |
2019-09-12 |
47.29 |
48.19 |
45.71 |
46.59 |
158612手 |
74520万 |
-0.67 |
-1.42% |
2019-09-06 |
47.82 |
48.71 |
46.15 |
47.26 |
195768手 |
92389万 |
-0.30 |
-0.63% |
2019-08-30 |
46.30 |
48.99 |
44.98 |
47.56 |
194597手 |
91146万 |
0.75 |
1.60% |
2019-08-23 |
45.32 |
47.47 |
45.00 |
46.81 |
183802手 |
85810万 |
1.55 |
3.42% |
2019-08-16 |
45.00 |
45.90 |
43.72 |
45.26 |
148889手 |
67007万 |
0.99 |
2.24% |
2019-08-09 |
45.00 |
46.15 |
43.40 |
44.27 |
179047手 |
80296万 |
-1.12 |
-2.47% |
2019-08-02 |
48.00 |
48.28 |
44.72 |
45.39 |
155935手 |
72676万 |
-2.52 |
-5.26% |
2019-07-26 |
49.58 |
50.40 |
46.01 |
47.91 |
240795手 |
115385万 |
-1.52 |
-3.08% |
2019-07-19 |
50.60 |
52.00 |
49.00 |
49.43 |
143963手 |
72819万 |
-1.65 |
-3.23% |
2019-07-12 |
51.68 |
52.22 |
49.76 |
51.08 |
163947手 |
83805万 |
-0.30 |
-0.58% |
2019-07-05 |
51.89 |
54.65 |
49.68 |
51.38 |
262009手 |
137467万 |
0.56 |
1.10% |
2019-06-28 |
47.29 |
51.63 |
47.29 |
50.82 |
202828手 |
100017万 |
3.53 |
7.46% |
2019-06-21 |
44.51 |
48.50 |
43.02 |
47.29 |
229447手 |
105393万 |
2.78 |
6.25% |
2019-06-14 |
44.13 |
46.18 |
42.61 |
44.51 |
197602手 |
88852万 |
0.38 |
0.86% |
2019-06-06 |
47.35 |
47.72 |
44.11 |
44.13 |
136116手 |
61915万 |
-2.86 |
-6.09% |
2019-05-31 |
48.70 |
49.07 |
46.18 |
46.99 |
179872手 |
85850万 |
-1.65 |
-3.39% |
2019-05-24 |
47.79 |
51.11 |
46.38 |
48.64 |
205181手 |
100552万 |
0.74 |
1.54% |
2019-05-17 |
47.30 |
49.89 |
46.41 |
47.90 |
236252手 |
113825万 |
0.25 |
0.53% |
2019-05-10 |
49.00 |
49.00 |
43.51 |
47.65 |
268513手 |
124078万 |
-2.74 |
-5.44% |
2019-04-30 |
47.60 |
50.67 |
46.15 |
50.39 |
159953手 |
78333万 |
3.30 |
7.01% |
2019-04-26 |
46.50 |
47.38 |
45.30 |
47.09 |
194054手 |
90023万 |
0.74 |
1.60% |
2019-04-19 |
46.89 |
47.40 |
45.05 |
46.35 |
195163手 |
90091万 |
-0.02 |
-0.04% |
2019-04-12 |
49.25 |
52.00 |
45.54 |
46.37 |
329933手 |
159377万 |
-1.02 |
-2.15% |
2019-04-03 |
44.80 |
48.68 |
44.00 |
47.39 |
279360手 |
130282万 |
2.50 |
5.57% |
2019-03-29 |
42.00 |
45.40 |
41.50 |
44.89 |
411050手 |
177461万 |
2.61 |
6.17% |
2019-03-22 |
42.30 |
45.05 |
41.66 |
42.28 |
503924手 |
216709万 |
0.10 |
0.24% |
2019-03-15 |
40.49 |
42.45 |
40.30 |
42.18 |
294968手 |
121806万 |
2.12 |
5.29% |
2019-03-08 |
42.00 |
42.99 |
39.98 |
40.06 |
423519手 |
176913万 |
-2.23 |
-5.27% |
2019-03-01 |
37.43 |
43.00 |
36.68 |
42.29 |
424760手 |
170909万 |
5.10 |
13.71% |
2019-02-22 |
34.75 |
37.78 |
34.75 |
37.19 |
329174手 |
117934万 |
2.72 |
7.89% |
2019-02-15 |
30.25 |
35.66 |
29.80 |
34.47 |
452247手 |
149418万 |
4.22 |
13.95% |
2019-02-01 |
30.74 |
31.24 |
29.01 |
30.25 |
267969手 |
80741万 |
-0.19 |
-0.62% |
2019-01-25 |
31.29 |
32.36 |
30.43 |
30.44 |
239910手 |
74838万 |
-0.86 |
-2.75% |
2019-01-18 |
29.33 |
31.50 |
28.74 |
31.30 |
316418手 |
95896万 |
1.92 |
6.54% |
2019-01-11 |
29.64 |
30.08 |
28.72 |
29.38 |
185208手 |
54292万 |
-0.11 |
-0.37% |
2018-12-28 |
31.00 |
32.63 |
30.78 |
31.67 |
162992手 |
51881万 |
0.39 |
1.25% |
2018-12-21 |
32.26 |
33.00 |
30.70 |
31.28 |
202308手 |
64987万 |
-1.32 |
-4.05% |
2018-12-14 |
31.10 |
33.59 |
31.05 |
32.60 |
259021手 |
84662万 |
0.76 |
2.39% |
2018-12-07 |
31.00 |
32.84 |
30.30 |
31.84 |
431047手 |
137387万 |
1.76 |
5.85% |
2018-11-30 |
28.09 |
30.50 |
27.91 |
30.08 |
265804手 |
77861万 |
1.99 |
7.08% |
2018-11-23 |
29.08 |
30.75 |
27.91 |
28.09 |
313920手 |
91994万 |
-0.81 |
-2.80% |
2018-11-16 |
28.97 |
29.28 |
27.50 |
28.90 |
331119手 |
94332万 |
0.19 |
0.66% |
2018-11-09 |
30.10 |
30.35 |
28.22 |
28.71 |
232151手 |
68100万 |
-1.41 |
-4.68% |
2018-11-02 |
27.99 |
30.55 |
25.25 |
30.12 |
422254手 |
116661万 |
1.42 |
4.95% |
2018-10-26 |
31.18 |
33.53 |
28.40 |
28.70 |
401887手 |
122810万 |
-2.05 |
-6.67% |
2018-10-19 |
32.65 |
33.40 |
29.40 |
30.75 |
224650手 |
70248万 |
-1.81 |
-5.56% |
2018-10-12 |
39.69 |
40.01 |
31.25 |
32.56 |
323457手 |
112603万 |
-8.34 |
-20.39% |
2018-09-28 |
37.86 |
42.10 |
37.68 |
40.90 |
221924手 |
89428万 |
2.59 |
6.76% |
2018-09-21 |
37.45 |
38.76 |
36.00 |
38.31 |
236968手 |
89605万 |
0.86 |
2.30% |
2018-09-14 |
37.94 |
38.54 |
35.16 |
37.45 |
163116手 |
60840万 |
-0.40 |
-1.06% |
2018-09-07 |
41.54 |
41.54 |
36.80 |
37.85 |
272906手 |
106273万 |
-5.75 |
-13.19% |
2018-08-31 |
41.44 |
45.00 |
39.01 |
43.60 |
237489手 |
100479万 |
2.62 |
6.39% |
2018-08-24 |
42.45 |
42.88 |
38.26 |
40.98 |
510795手 |
209641万 |
-6.19 |
-13.12% |
2018-08-17 |
52.00 |
53.00 |
46.31 |
47.17 |
71290手 |
35417万 |
-5.92 |
-11.15% |
2018-08-10 |
51.74 |
54.55 |
50.05 |
53.09 |
407415手 |
213997万 |
0.87 |
1.67% |
2018-08-03 |
55.50 |
55.90 |
52.11 |
52.22 |
267748手 |
144472万 |
-2.97 |
-5.38% |
2018-07-27 |
55.88 |
55.96 |
54.02 |
55.19 |
291910手 |
159910万 |
-0.72 |
-1.29% |
2018-07-20 |
56.00 |
56.68 |
55.70 |
55.91 |
173429手 |
97315万 |
-0.25 |
-0.45% |
2018-07-13 |
54.92 |
58.00 |
53.79 |
56.16 |
391455手 |
218707万 |
1.52 |
2.78% |
2018-07-06 |
55.30 |
56.49 |
51.76 |
54.64 |
407565手 |
218506万 |
-0.59 |
-1.07% |
2018-06-29 |
49.93 |
60.17 |
49.65 |
55.23 |
458610手 |
254984万 |
5.63 |
11.35% |
2018-06-22 |
48.52 |
50.55 |
47.05 |
49.60 |
192308手 |
94087万 |
-0.52 |
-1.04% |
2018-06-15 |
50.78 |
52.72 |
49.30 |
50.12 |
263255手 |
133949万 |
-0.71 |
-1.40% |
2018-06-08 |
48.20 |
53.38 |
48.00 |
50.83 |
331864手 |
170122万 |
2.88 |
6.01% |
2018-06-01 |
47.49 |
50.66 |
46.51 |
47.95 |
313267手 |
153407万 |
0.57 |
1.20% |
2018-05-25 |
49.12 |
49.99 |
47.25 |
47.38 |
146927手 |
71265万 |
-1.61 |
-3.29% |
2018-05-18 |
47.84 |
50.30 |
45.21 |
48.99 |
313105手 |
152525万 |
1.40 |
2.94% |
2018-05-11 |
42.58 |
49.58 |
42.31 |
47.59 |
333164手 |
155518万 |
5.01 |
11.77% |
2018-05-04 |
40.10 |
42.95 |
40.04 |
42.58 |
152161手 |
63178万 |
2.54 |
6.34% |
2018-04-27 |
45.14 |
45.49 |
39.66 |
40.04 |
280152手 |
117703万 |
-4.99 |
-11.08% |
2018-04-20 |
44.54 |
45.97 |
42.96 |
45.03 |
196552手 |
88211万 |
0.71 |
1.60% |
2018-04-13 |
44.55 |
46.57 |
44.00 |
44.32 |
205010手 |
92901万 |
-0.58 |
-1.29% |
2018-04-04 |
42.60 |
45.68 |
41.88 |
44.90 |
172339手 |
75184万 |
2.28 |
5.35% |
2018-03-30 |
41.80 |
44.80 |
41.16 |
42.62 |
305954手 |
132049万 |
0.43 |
1.02% |
2018-03-23 |
45.90 |
47.00 |
41.15 |
42.19 |
212558手 |
94861万 |
-3.82 |
-8.30% |
2018-03-16 |
44.60 |
46.99 |
43.38 |
46.01 |
251684手 |
113587万 |
1.62 |
3.65% |
2018-03-09 |
43.70 |
44.50 |
40.87 |
44.39 |
245961手 |
105441万 |
1.34 |
3.11% |