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 |
2021-01-18 |
68.30 |
69.44 |
67.41 |
68.84 |
109680手 |
75202万 |
0.51 |
0.75% |
2021-01-15 |
73.23 |
73.79 |
66.45 |
68.33 |
606027手 |
426144万 |
-4.77 |
-6.53% |
2021-01-08 |
66.04 |
74.71 |
65.71 |
73.10 |
595056手 |
420990万 |
6.45 |
9.68% |
2020-12-31 |
64.59 |
68.30 |
63.40 |
66.65 |
311560手 |
204926万 |
1.87 |
2.89% |
2020-12-25 |
64.40 |
65.69 |
61.97 |
64.78 |
469244手 |
300494万 |
-0.32 |
-0.49% |
2020-12-18 |
68.29 |
73.10 |
64.74 |
65.10 |
573173手 |
393064万 |
-2.00 |
-2.98% |
2020-12-11 |
69.00 |
71.13 |
67.10 |
67.10 |
555291手 |
384700万 |
-1.25 |
-1.83% |
2020-12-04 |
60.10 |
68.35 |
58.55 |
68.35 |
395427手 |
254655万 |
8.38 |
13.97% |
2020-11-27 |
61.33 |
61.42 |
57.80 |
59.97 |
288818手 |
172213万 |
-1.43 |
-2.33% |
2020-11-20 |
61.90 |
62.86 |
59.62 |
61.40 |
248995手 |
152085万 |
-1.00 |
-1.60% |
2020-11-13 |
65.65 |
67.40 |
61.44 |
62.40 |
304183手 |
196167万 |
-2.98 |
-4.56% |
2020-11-06 |
63.00 |
66.49 |
61.11 |
65.38 |
278049手 |
176128万 |
2.53 |
4.03% |
2020-10-30 |
62.02 |
65.20 |
60.08 |
62.85 |
293250手 |
183919万 |
-0.28 |
-0.44% |
2020-10-23 |
68.20 |
69.00 |
62.40 |
63.13 |
206377手 |
137541万 |
-4.85 |
-7.13% |
2020-10-16 |
67.18 |
69.45 |
66.25 |
67.98 |
263337手 |
178499万 |
0.50 |
0.74% |
2020-10-09 |
66.50 |
67.50 |
64.74 |
67.48 |
62939手 |
41753万 |
1.98 |
3.02% |
2020-09-30 |
64.54 |
67.10 |
63.20 |
65.50 |
185963手 |
120393万 |
2.29 |
3.62% |
2020-09-25 |
66.00 |
66.15 |
62.09 |
63.21 |
332588手 |
212454万 |
-3.24 |
-4.88% |
2020-09-18 |
66.80 |
69.69 |
64.11 |
66.45 |
318756手 |
213085万 |
0.05 |
0.07% |
2020-09-11 |
71.51 |
71.95 |
64.12 |
66.40 |
546203手 |
366438万 |
-5.67 |
-7.87% |
2020-09-04 |
80.47 |
83.38 |
70.50 |
72.07 |
562989手 |
432128万 |
-7.84 |
-9.81% |
2020-08-28 |
79.90 |
82.02 |
76.88 |
79.91 |
332774手 |
263787万 |
-0.95 |
-1.18% |
2020-08-21 |
73.02 |
83.27 |
70.87 |
80.86 |
401434手 |
307978万 |
7.87 |
10.78% |
2020-08-14 |
67.08 |
74.45 |
66.90 |
72.99 |
358030手 |
257223万 |
5.91 |
8.81% |
2020-08-07 |
70.53 |
70.80 |
65.65 |
67.08 |
303397手 |
205223万 |
-3.18 |
-4.53% |
2020-07-31 |
64.51 |
72.37 |
64.00 |
70.26 |
290709手 |
201301万 |
5.68 |
8.79% |
2020-07-24 |
65.64 |
68.39 |
62.50 |
64.58 |
254587手 |
167126万 |
0.18 |
0.28% |
2020-07-17 |
62.96 |
72.00 |
61.65 |
64.40 |
423185手 |
276791万 |
1.40 |
2.22% |
2020-07-10 |
56.20 |
63.80 |
55.12 |
63.00 |
508005手 |
294839万 |
6.75 |
12.00% |
2020-07-03 |
56.17 |
60.18 |
55.68 |
56.25 |
280675手 |
161284万 |
0.04 |
0.07% |
2020-06-24 |
55.70 |
56.99 |
54.45 |
56.21 |
115348手 |
64155万 |
0.65 |
1.17% |
2020-06-19 |
51.80 |
56.45 |
51.70 |
55.56 |
264943手 |
144194万 |
3.39 |
6.50% |
2020-06-12 |
52.50 |
53.09 |
49.30 |
52.17 |
274149手 |
142003万 |
-0.10 |
-0.19% |
2020-06-05 |
54.70 |
55.46 |
51.42 |
52.27 |
296386手 |
156863万 |
-2.73 |
-4.96% |
2020-05-29 |
50.21 |
55.10 |
49.43 |
55.00 |
254180手 |
134654万 |
5.30 |
10.66% |
2020-05-22 |
50.40 |
53.09 |
49.08 |
49.70 |
260951手 |
133844万 |
-0.38 |
-0.76% |
2020-05-15 |
51.00 |
51.99 |
49.39 |
50.08 |
234412手 |
118334万 |
-0.93 |
-1.82% |
2020-05-08 |
46.66 |
51.18 |
46.65 |
51.01 |
188013手 |
92402万 |
3.67 |
7.75% |
2020-04-30 |
46.24 |
49.18 |
45.48 |
47.34 |
329900手 |
156138万 |
1.26 |
2.73% |
2020-04-24 |
45.20 |
46.60 |
44.59 |
46.08 |
243653手 |
111182万 |
1.08 |
2.40% |
2020-04-17 |
46.49 |
47.78 |
44.86 |
45.00 |
361765手 |
166382万 |
-1.40 |
-3.02% |
2020-04-10 |
47.80 |
48.58 |
45.80 |
46.40 |
294874手 |
139282万 |
-0.22 |
-0.47% |
2020-04-03 |
44.28 |
47.82 |
44.00 |
46.62 |
388479手 |
179564万 |
2.34 |
5.29% |
2020-03-27 |
40.28 |
45.30 |
40.00 |
44.28 |
405118手 |
174613万 |
2.78 |
6.70% |
2020-03-20 |
42.70 |
44.10 |
39.07 |
41.50 |
471732手 |
196774万 |
-1.20 |
-2.81% |
2020-03-13 |
43.51 |
44.45 |
40.85 |
42.70 |
436586手 |
187244万 |
-1.49 |
-3.37% |
2020-03-06 |
39.49 |
45.30 |
39.07 |
44.19 |
766934手 |
324952万 |
6.39 |
16.91% |
2020-02-28 |
38.60 |
39.16 |
37.02 |
37.80 |
522886手 |
198594万 |
-1.32 |
-3.37% |
2020-02-21 |
37.85 |
39.76 |
37.33 |
39.12 |
515706手 |
198040万 |
0.97 |
2.54% |
2020-02-14 |
38.40 |
39.65 |
37.70 |
38.15 |
357655手 |
137856万 |
-0.15 |
-0.39% |
2020-02-07 |
34.07 |
38.57 |
34.07 |
38.30 |
719047手 |
263228万 |
0.44 |
1.16% |
2020-01-23 |
41.94 |
41.94 |
37.47 |
37.86 |
409138手 |
162774万 |
-3.92 |
-9.38% |
2020-01-17 |
38.50 |
43.18 |
38.18 |
41.78 |
600269手 |
246968万 |
2.83 |
7.27% |
2020-01-10 |
37.86 |
39.39 |
37.61 |
38.95 |
491750手 |
188978万 |
0.76 |
1.99% |
2020-01-03 |
39.38 |
39.57 |
37.91 |
38.19 |
282114手 |
109428万 |
-1.16 |
-2.95% |
2019-12-31 |
29.50 |
39.76 |
26.61 |
39.35 |
383292手 |
132721万 |
1.13 |
2.96% |
2019-12-27 |
38.21 |
38.42 |
37.44 |
38.22 |
405809手 |
154130万 |
-0.01 |
-0.03% |
2019-12-20 |
38.59 |
39.27 |
37.91 |
38.23 |
622893手 |
239410万 |
-0.40 |
-1.03% |
2019-12-13 |
40.50 |
40.95 |
37.83 |
38.63 |
684618手 |
265507万 |
-2.22 |
-5.43% |
2019-12-06 |
44.34 |
45.60 |
37.50 |
40.85 |
1067371手 |
424981万 |
-4.29 |
-9.50% |
2019-11-29 |
47.28 |
47.86 |
44.20 |
45.14 |
237093手 |
109408万 |
-1.65 |
-3.53% |
2019-11-22 |
45.89 |
48.10 |
45.03 |
46.79 |
215431手 |
100928万 |
1.09 |
2.38% |
2019-11-15 |
45.63 |
46.90 |
44.51 |
45.70 |
158038手 |
72269万 |
0.09 |
0.20% |
2019-11-08 |
44.47 |
47.08 |
44.39 |
45.61 |
278523手 |
127716万 |
1.15 |
2.59% |
2019-11-01 |
42.66 |
44.98 |
42.41 |
44.46 |
232436手 |
101941万 |
1.90 |
4.46% |
2019-10-25 |
41.70 |
43.68 |
40.39 |
42.56 |
299281手 |
125346万 |
0.96 |
2.31% |
2019-10-18 |
43.76 |
43.97 |
41.58 |
41.60 |
243742手 |
104360万 |
-1.85 |
-4.26% |
2019-10-11 |
42.60 |
44.57 |
42.20 |
43.45 |
209241手 |
90853万 |
1.02 |
2.40% |
2019-09-30 |
41.50 |
43.10 |
41.46 |
42.43 |
66177手 |
28224万 |
1.15 |
2.79% |
2019-09-27 |
41.08 |
43.50 |
40.11 |
41.28 |
307112手 |
128892万 |
0.20 |
0.49% |
2019-09-20 |
39.84 |
41.85 |
39.10 |
41.08 |
295642手 |
119470万 |
1.25 |
3.14% |
2019-09-12 |
40.21 |
40.77 |
39.40 |
39.83 |
203649手 |
81543万 |
-0.01 |
-0.03% |
2019-09-06 |
42.21 |
42.94 |
39.69 |
39.84 |
386459手 |
158050万 |
-2.35 |
-5.57% |
2019-08-30 |
41.88 |
42.88 |
40.31 |
42.19 |
378888手 |
157512万 |
0.19 |
0.45% |
2019-08-23 |
40.00 |
42.66 |
38.30 |
42.00 |
526202手 |
209629万 |
2.33 |
5.87% |
2019-08-16 |
39.52 |
40.54 |
37.90 |
39.67 |
372744手 |
145106万 |
-0.03 |
-0.08% |
2019-08-09 |
38.90 |
40.28 |
37.85 |
39.70 |
241415手 |
94320万 |
0.50 |
1.28% |
2019-08-02 |
41.40 |
41.69 |
38.05 |
39.20 |
269337手 |
107602万 |
-2.09 |
-5.06% |
2019-07-26 |
40.43 |
41.37 |
39.51 |
41.29 |
217530手 |
87725万 |
0.92 |
2.28% |
2019-07-19 |
40.40 |
41.28 |
38.81 |
40.37 |
362618手 |
144988万 |
-0.24 |
-0.59% |
2019-07-12 |
42.18 |
42.37 |
40.11 |
40.61 |
289379手 |
118545万 |
-1.58 |
-3.75% |
2019-07-05 |
43.26 |
45.02 |
40.53 |
42.19 |
426430手 |
181556万 |
-0.64 |
-1.49% |
2019-06-28 |
39.99 |
42.93 |
39.62 |
42.83 |
317963手 |
131719万 |
2.84 |
7.10% |
2019-06-21 |
38.70 |
41.47 |
37.45 |
39.99 |
397478手 |
156225万 |
1.34 |
3.47% |
2019-06-14 |
38.22 |
39.75 |
37.45 |
38.65 |
454657手 |
175315万 |
0.45 |
1.18% |
2019-06-06 |
38.50 |
39.50 |
38.15 |
38.20 |
253537手 |
98292万 |
-0.53 |
-1.37% |
2019-05-31 |
38.19 |
39.17 |
36.82 |
38.73 |
353630手 |
135301万 |
0.71 |
1.87% |
2019-05-24 |
36.47 |
38.74 |
34.83 |
38.02 |
386104手 |
143569万 |
1.88 |
5.20% |
2019-05-17 |
34.50 |
37.79 |
34.33 |
36.14 |
375424手 |
136182万 |
1.25 |
3.58% |
2019-05-10 |
34.90 |
36.29 |
33.56 |
34.89 |
398787手 |
139614万 |
-1.16 |
-3.22% |
2019-04-30 |
34.02 |
36.20 |
34.00 |
36.05 |
166376手 |
59173万 |
1.76 |
5.13% |
2019-04-26 |
34.32 |
35.35 |
33.66 |
34.29 |
335138手 |
116525万 |
-0.01 |
-0.03% |
2019-04-19 |
35.17 |
35.47 |
33.31 |
34.30 |
383070手 |
131049万 |
-0.43 |
-1.24% |
2019-04-12 |
35.49 |
37.27 |
34.73 |
34.73 |
405971手 |
145504万 |
-1.41 |
-3.90% |
2019-04-04 |
36.60 |
37.74 |
35.75 |
36.14 |
506091手 |
184241万 |
-0.44 |
-1.20% |
2019-03-29 |
33.66 |
37.91 |
33.61 |
36.58 |
716705手 |
259990万 |
2.30 |
6.71% |
2019-03-22 |
31.71 |
35.75 |
31.26 |
34.28 |
503973手 |
166373万 |
2.49 |
7.83% |
2019-03-15 |
31.32 |
32.00 |
29.85 |
31.79 |
493233手 |
153486万 |
0.46 |
1.47% |
2019-03-08 |
33.71 |
34.46 |
30.85 |
31.33 |
702958手 |
227082万 |
-2.34 |
-6.95% |
2019-03-01 |
31.35 |
34.36 |
30.70 |
33.67 |
457096手 |
147279万 |
2.47 |
7.92% |
2019-02-22 |
31.52 |
33.49 |
30.00 |
31.20 |
444211手 |
139115万 |
-0.14 |
-0.45% |
2019-02-15 |
31.30 |
32.75 |
30.70 |
31.34 |
391835手 |
123413万 |
-0.01 |
-0.03% |
2019-02-01 |
31.65 |
32.55 |
30.05 |
31.35 |
262563手 |
81992万 |
-0.30 |
-0.95% |
2019-01-25 |
30.70 |
32.24 |
30.21 |
31.65 |
219179手 |
68287万 |
0.91 |
2.96% |
2019-01-18 |
28.73 |
31.40 |
27.71 |
30.74 |
328124手 |
97694万 |
1.75 |
6.04% |
2019-01-11 |
28.18 |
29.47 |
28.00 |
28.99 |
177518手 |
50909万 |
1.09 |
3.91% |
2018-12-28 |
27.99 |
29.88 |
27.98 |
29.46 |
173552手 |
50223万 |
1.56 |
5.59% |
2018-12-21 |
29.53 |
30.16 |
27.58 |
27.90 |
177776手 |
51320万 |
-1.92 |
-6.44% |
2018-12-14 |
28.43 |
30.85 |
28.43 |
29.82 |
178474手 |
53311万 |
1.25 |
4.38% |
2018-12-07 |
29.29 |
30.00 |
28.30 |
28.57 |
177705手 |
51978万 |
0.30 |
1.06% |
2018-11-30 |
28.10 |
28.93 |
27.26 |
28.27 |
168052手 |
46820万 |
0.17 |
0.60% |
2018-11-23 |
28.80 |
29.28 |
27.68 |
28.10 |
231059手 |
66141万 |
-0.20 |
-0.71% |
2018-11-16 |
26.61 |
29.17 |
25.67 |
28.30 |
279482手 |
76922万 |
1.62 |
6.07% |
2018-11-09 |
26.44 |
27.20 |
24.83 |
26.68 |
439058手 |
115165万 |
0.30 |
1.14% |
2018-11-02 |
23.20 |
26.88 |
21.60 |
26.38 |
887114手 |
212851万 |
1.68 |
6.80% |
2018-10-26 |
29.52 |
30.70 |
24.57 |
24.70 |
674345手 |
187032万 |
-4.30 |
-14.83% |
2018-10-19 |
29.07 |
29.65 |
27.25 |
29.00 |
414043手 |
117990万 |
-0.06 |
-0.21% |
2018-10-12 |
31.87 |
32.20 |
27.60 |
29.06 |
646070手 |
192409万 |
-3.54 |
-10.86% |
2018-09-28 |
31.49 |
33.66 |
31.49 |
32.60 |
339576手 |
110433万 |
0.88 |
2.77% |
2018-09-21 |
27.95 |
32.68 |
27.62 |
31.72 |
453183手 |
134653万 |
3.92 |
14.10% |
2018-09-14 |
30.00 |
30.27 |
27.30 |
27.80 |
356439手 |
102354万 |
-0.96 |
-3.34% |
2018-09-07 |
29.30 |
29.50 |
27.89 |
28.76 |
276817手 |
79574万 |
-0.04 |
-0.14% |
2018-08-31 |
29.00 |
30.37 |
28.66 |
28.80 |
266821手 |
78407万 |
-0.18 |
-0.62% |
2018-08-24 |
24.69 |
29.60 |
24.16 |
28.98 |
401349手 |
109851万 |
4.32 |
17.52% |
2018-08-17 |
26.43 |
27.64 |
24.60 |
24.66 |
284107手 |
75055万 |
-2.26 |
-8.39% |
2018-08-10 |
27.14 |
27.76 |
25.64 |
26.92 |
276611手 |
73238万 |
-0.19 |
-0.70% |
2018-08-03 |
29.04 |
29.18 |
26.55 |
27.11 |
265651手 |
74181万 |
-1.77 |
-6.13% |
2018-07-27 |
29.14 |
30.27 |
28.20 |
28.88 |
332970手 |
97114万 |
0.15 |
0.52% |
2018-07-20 |
30.04 |
30.90 |
28.43 |
28.73 |
383746手 |
113660万 |
-1.32 |
-4.39% |
2018-07-13 |
26.10 |
30.85 |
26.10 |
30.05 |
363545手 |
104582万 |
3.59 |
13.57% |
2018-07-06 |
27.99 |
29.18 |
25.18 |
26.46 |
297749手 |
80532万 |
-1.54 |
-5.50% |
2018-06-29 |
27.40 |
28.25 |
25.85 |
28.00 |
241153手 |
65453万 |
0.84 |
3.09% |
2018-06-22 |
26.50 |
27.35 |
25.05 |
27.16 |
226641手 |
59408万 |
0.47 |
1.76% |
2018-06-15 |
27.50 |
28.44 |
26.13 |
26.69 |
368972手 |
100903万 |
-1.07 |
-3.85% |
2018-06-08 |
27.38 |
29.23 |
27.15 |
27.76 |
367395手 |
103816万 |
0.20 |
0.73% |
2018-06-01 |
25.99 |
28.78 |
25.70 |
27.56 |
528641手 |
145008万 |
1.75 |
6.78% |
2018-05-25 |
26.95 |
27.40 |
25.63 |
25.81 |
344183手 |
91497万 |
-1.23 |
-4.55% |
2018-05-18 |
26.12 |
27.88 |
25.81 |
27.04 |
382312手 |
103004万 |
0.75 |
2.85% |
2018-05-11 |
24.39 |
26.85 |
24.13 |
26.29 |
340644手 |
87882万 |
2.05 |
8.46% |
2018-05-04 |
23.30 |
24.50 |
22.70 |
24.24 |
191011手 |
45239万 |
0.94 |
4.03% |
2018-04-27 |
23.10 |
24.73 |
23.10 |
23.30 |
368451手 |
88154万 |
0.03 |
0.13% |
2018-04-20 |
23.90 |
24.30 |
22.50 |
23.27 |
290997手 |
68142万 |
-0.70 |
-2.92% |
2018-04-13 |
25.50 |
25.50 |
23.25 |
23.97 |
446374手 |
107575万 |
-1.78 |
-6.91% |
2018-04-04 |
23.64 |
25.94 |
23.64 |
25.75 |
298723手 |
74236万 |
2.28 |
9.71% |
2018-03-30 |
23.80 |
24.79 |
22.31 |
23.47 |
372236手 |
87376万 |
-0.32 |
-1.34% |
2018-03-23 |
25.20 |
25.60 |
23.23 |
23.79 |
256042手 |
63456万 |
-1.38 |
-5.48% |
2018-03-16 |
26.80 |
26.96 |
24.70 |
25.17 |
423633手 |
107713万 |
-1.58 |
-5.91% |
2018-03-09 |
26.82 |
27.00 |
25.92 |
26.75 |
178006手 |
47093万 |
-0.01 |
-0.04% |
2018-03-02 |
27.98 |
28.30 |
26.70 |
26.76 |
203399手 |
55429万 |
-0.94 |
-3.39% |
2018-02-23 |
27.10 |
28.30 |
26.96 |
27.70 |
79254手 |
22048万 |
0.74 |
2.75% |
2018-02-14 |
24.50 |
27.15 |
24.36 |
26.96 |
147307手 |
38797万 |
2.38 |
9.68% |
2018-02-09 |
25.99 |
26.99 |
23.70 |
24.58 |
317770手 |
79432万 |
-1.54 |
-5.90% |
2018-02-02 |
27.65 |
27.69 |
25.40 |
26.12 |
265141手 |
70844万 |
-1.71 |
-6.14% |
2018-01-26 |
26.51 |
28.68 |
26.42 |
27.83 |
213494手 |
59131万 |
1.04 |
3.88% |
2018-01-19 |
27.46 |
27.69 |
26.01 |
26.79 |
213280手 |
57523万 |
-0.13 |
-0.48% |