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 |
2021-02-26 |
65.80 |
65.85 |
56.47 |
57.46 |
410626手 |
247225万 |
-8.40 |
-12.75% |
2021-02-19 |
64.90 |
66.08 |
62.50 |
65.86 |
193259手 |
124900万 |
1.46 |
2.27% |
2021-02-10 |
64.00 |
66.20 |
60.00 |
64.40 |
281505手 |
178378万 |
0.07 |
0.11% |
2021-02-05 |
63.18 |
66.50 |
61.82 |
64.33 |
393961手 |
253979万 |
0.40 |
0.63% |
2021-01-29 |
64.00 |
69.19 |
62.80 |
63.93 |
489613手 |
323094万 |
-0.77 |
-1.19% |
2021-01-22 |
67.99 |
68.75 |
63.33 |
64.70 |
546444手 |
361757万 |
-4.25 |
-6.16% |
2021-01-15 |
71.37 |
79.26 |
67.00 |
68.95 |
1087751手 |
805421万 |
-2.06 |
-2.90% |
2021-01-08 |
69.00 |
79.44 |
69.00 |
71.01 |
965799手 |
711953万 |
2.11 |
3.06% |
2020-12-31 |
63.74 |
70.99 |
63.40 |
68.90 |
514028手 |
342333万 |
4.83 |
7.54% |
2020-12-25 |
69.58 |
75.94 |
62.51 |
64.07 |
864203手 |
594790万 |
-5.81 |
-8.31% |
2020-12-18 |
66.81 |
72.15 |
65.15 |
69.88 |
621740手 |
427012万 |
3.87 |
5.86% |
2020-12-11 |
63.90 |
68.36 |
62.41 |
66.01 |
563621手 |
369555万 |
2.32 |
3.64% |
2020-12-04 |
62.11 |
64.76 |
59.80 |
63.69 |
293766手 |
182457万 |
1.59 |
2.56% |
2020-11-27 |
65.10 |
67.39 |
59.55 |
62.10 |
483718手 |
301556万 |
-2.58 |
-3.99% |
2020-11-20 |
62.00 |
69.35 |
61.50 |
64.68 |
617795手 |
399539万 |
1.68 |
2.67% |
2020-11-13 |
59.85 |
71.11 |
58.90 |
63.00 |
858190手 |
553579万 |
2.88 |
4.79% |
2020-11-06 |
54.51 |
62.50 |
54.11 |
60.12 |
556400手 |
330905万 |
5.34 |
9.75% |
2020-10-30 |
55.45 |
60.40 |
54.18 |
54.78 |
466504手 |
268369万 |
-2.10 |
-3.69% |
2020-10-23 |
52.73 |
59.61 |
52.73 |
56.88 |
422484手 |
238405万 |
4.18 |
7.93% |
2020-10-16 |
51.31 |
55.50 |
51.31 |
52.70 |
318646手 |
170811万 |
1.40 |
2.73% |
2020-10-09 |
51.01 |
51.88 |
50.75 |
51.30 |
64023手 |
32897万 |
0.58 |
1.14% |
2020-09-30 |
51.60 |
52.20 |
49.88 |
50.72 |
121185手 |
61562万 |
-0.80 |
-1.55% |
2020-09-25 |
56.87 |
56.99 |
51.30 |
51.52 |
257174手 |
137042万 |
-5.26 |
-9.26% |
2020-09-18 |
56.20 |
58.67 |
54.00 |
56.78 |
302197手 |
171376万 |
0.58 |
1.03% |
2020-09-11 |
58.91 |
60.45 |
51.96 |
56.20 |
469551手 |
259350万 |
-4.00 |
-6.64% |
2020-09-04 |
57.37 |
63.90 |
57.12 |
60.20 |
557979手 |
334637万 |
2.60 |
4.51% |
2020-08-28 |
50.19 |
60.00 |
49.82 |
57.60 |
788018手 |
444357万 |
7.74 |
15.52% |
2020-08-21 |
49.20 |
52.58 |
49.10 |
49.86 |
350149手 |
176544万 |
0.98 |
2.00% |
2020-08-14 |
48.79 |
49.58 |
46.72 |
48.88 |
220697手 |
106822万 |
0.09 |
0.18% |
2020-08-07 |
50.03 |
51.00 |
47.33 |
48.79 |
275128手 |
135814万 |
-1.19 |
-2.38% |
2020-07-31 |
48.36 |
50.95 |
47.86 |
49.98 |
329808手 |
162390万 |
1.58 |
3.26% |
2020-07-24 |
49.52 |
51.20 |
47.23 |
48.40 |
356629手 |
176276万 |
-0.72 |
-1.47% |
2020-07-17 |
52.50 |
59.05 |
48.61 |
49.12 |
903810手 |
491376万 |
-3.73 |
-7.06% |
2020-07-10 |
50.81 |
54.89 |
50.51 |
52.85 |
643310手 |
340985万 |
1.33 |
2.58% |
2020-07-03 |
48.80 |
55.89 |
47.70 |
51.52 |
672535手 |
350250万 |
2.24 |
4.54% |
2020-06-24 |
47.35 |
49.75 |
45.98 |
49.28 |
318925手 |
152374万 |
2.02 |
4.27% |
2020-06-19 |
47.58 |
48.90 |
46.17 |
47.26 |
288862手 |
137134万 |
-0.84 |
-1.75% |
2020-06-12 |
49.92 |
51.26 |
47.10 |
48.10 |
284448手 |
139306万 |
-1.68 |
-3.38% |
2020-06-05 |
47.50 |
50.16 |
46.28 |
49.78 |
450820手 |
216031万 |
2.43 |
5.13% |
2020-05-29 |
43.09 |
47.53 |
42.20 |
47.35 |
366811手 |
167068万 |
4.22 |
9.78% |
2020-05-22 |
44.95 |
46.90 |
42.80 |
43.13 |
399299手 |
180976万 |
-2.07 |
-4.58% |
2020-05-15 |
42.49 |
46.20 |
42.00 |
45.20 |
506662手 |
223663万 |
2.72 |
6.40% |
2020-05-08 |
40.90 |
42.97 |
40.22 |
42.48 |
257432手 |
106781万 |
1.27 |
3.08% |
2020-04-30 |
41.40 |
42.60 |
39.00 |
41.21 |
315905手 |
129643万 |
-0.64 |
-1.53% |
2020-04-24 |
41.23 |
42.49 |
39.00 |
41.85 |
340881手 |
139984万 |
0.76 |
1.85% |
2020-04-17 |
41.43 |
42.14 |
40.02 |
41.09 |
279796手 |
115238万 |
-0.67 |
-1.60% |
2020-04-10 |
40.80 |
42.50 |
40.80 |
41.76 |
179536手 |
74645万 |
1.47 |
3.65% |
2020-04-03 |
41.18 |
42.17 |
40.00 |
40.29 |
280090手 |
114880万 |
-1.91 |
-4.53% |
2020-03-27 |
37.16 |
42.60 |
36.40 |
42.20 |
351981手 |
140954万 |
4.20 |
11.05% |
2020-03-20 |
41.69 |
41.69 |
34.80 |
38.00 |
312521手 |
118686万 |
-3.40 |
-8.21% |
2020-03-13 |
44.99 |
45.00 |
39.75 |
41.40 |
303984手 |
131059万 |
-4.12 |
-9.05% |
2020-03-06 |
44.16 |
46.86 |
43.86 |
45.52 |
380654手 |
172448万 |
0.75 |
1.68% |
2020-02-28 |
47.58 |
47.94 |
43.40 |
44.77 |
305399手 |
140426万 |
-3.23 |
-6.73% |
2020-02-21 |
45.22 |
48.85 |
45.22 |
48.00 |
308226手 |
144704万 |
2.80 |
6.20% |
2020-02-14 |
43.60 |
46.94 |
43.32 |
45.20 |
310446手 |
141325万 |
0.95 |
2.15% |
2020-02-07 |
45.90 |
46.85 |
42.11 |
44.25 |
505829手 |
220206万 |
-6.75 |
-13.23% |
2020-01-23 |
58.97 |
58.97 |
50.43 |
51.00 |
225032手 |
122016万 |
-7.64 |
-13.03% |
2020-01-17 |
56.80 |
60.78 |
56.64 |
58.64 |
244915手 |
144298万 |
1.73 |
3.04% |
2020-01-10 |
53.55 |
57.54 |
52.40 |
56.91 |
254756手 |
139356万 |
3.31 |
6.17% |
2020-01-03 |
54.82 |
55.40 |
53.37 |
53.60 |
93334手 |
50862万 |
-1.31 |
-2.39% |
2019-12-31 |
35.07 |
56.05 |
31.90 |
54.91 |
249896手 |
109843万 |
2.00 |
3.78% |
2019-12-27 |
50.36 |
53.12 |
50.08 |
52.91 |
113872手 |
59138万 |
1.05 |
2.02% |
2019-12-20 |
53.78 |
54.98 |
51.68 |
51.86 |
140656手 |
75055万 |
-1.92 |
-3.57% |
2019-12-13 |
54.27 |
55.26 |
53.01 |
53.78 |
117833手 |
63850万 |
-0.32 |
-0.59% |
2019-12-06 |
53.71 |
54.84 |
52.30 |
54.10 |
103565手 |
55510万 |
0.25 |
0.46% |
2019-11-29 |
53.27 |
56.36 |
50.90 |
53.85 |
198270手 |
107206万 |
0.42 |
0.79% |
2019-11-22 |
54.45 |
55.50 |
52.61 |
53.43 |
189794手 |
102226万 |
-0.86 |
-1.58% |
2019-11-15 |
56.11 |
56.70 |
54.10 |
54.29 |
209205手 |
115249万 |
-2.69 |
-4.72% |
2019-11-08 |
50.12 |
57.36 |
49.88 |
56.98 |
397587手 |
212668万 |
7.08 |
14.19% |
2019-11-01 |
51.89 |
54.30 |
47.97 |
49.90 |
366621手 |
187610万 |
-2.45 |
-4.68% |
2019-10-25 |
53.40 |
54.18 |
50.60 |
52.35 |
208271手 |
109174万 |
-1.74 |
-3.22% |
2019-10-18 |
55.59 |
56.98 |
52.65 |
54.09 |
262353手 |
144275万 |
-0.96 |
-1.74% |
2019-10-11 |
56.35 |
58.28 |
54.81 |
55.05 |
197676手 |
111010万 |
-0.73 |
-1.31% |
2019-09-30 |
57.02 |
57.36 |
55.78 |
55.78 |
41316手 |
23386万 |
-1.17 |
-2.05% |
2019-09-27 |
60.40 |
60.40 |
55.18 |
56.95 |
246151手 |
143647万 |
-3.71 |
-6.12% |
2019-09-20 |
60.92 |
61.53 |
59.18 |
60.66 |
202940手 |
122757万 |
-0.14 |
-0.23% |
2019-09-12 |
63.35 |
63.75 |
59.82 |
60.80 |
208410手 |
128173万 |
-2.30 |
-3.65% |
2019-09-06 |
66.07 |
67.55 |
62.26 |
63.10 |
232133手 |
148540万 |
-2.92 |
-4.42% |
2019-08-30 |
63.18 |
68.88 |
62.01 |
66.02 |
196135手 |
128181万 |
2.03 |
3.17% |
2019-08-23 |
60.49 |
64.68 |
60.02 |
63.99 |
129676手 |
81056万 |
3.88 |
6.46% |
2019-08-16 |
58.53 |
61.57 |
58.33 |
60.11 |
141308手 |
84468万 |
1.58 |
2.70% |
2019-08-09 |
59.23 |
60.20 |
55.41 |
58.53 |
105662手 |
62215万 |
-1.12 |
-1.88% |
2019-08-02 |
62.40 |
63.69 |
58.72 |
59.65 |
149480手 |
91337万 |
-1.97 |
-3.20% |
2019-07-26 |
62.73 |
63.40 |
58.37 |
61.62 |
244200手 |
148048万 |
-1.38 |
-2.19% |
2019-07-19 |
63.39 |
63.50 |
61.30 |
63.00 |
131193手 |
82088万 |
-0.50 |
-0.79% |
2019-07-12 |
63.73 |
65.02 |
61.68 |
63.50 |
191082手 |
121426万 |
-0.16 |
-0.25% |
2019-07-05 |
66.00 |
67.80 |
61.00 |
63.66 |
304803手 |
195192万 |
-0.76 |
-1.18% |
2019-06-28 |
59.97 |
65.50 |
59.63 |
64.42 |
248754手 |
155796万 |
4.45 |
7.42% |
2019-06-21 |
55.88 |
60.73 |
55.02 |
59.97 |
174603手 |
101428万 |
3.45 |
6.10% |
2019-06-14 |
53.94 |
58.50 |
52.50 |
56.52 |
170600手 |
96619万 |
2.87 |
5.35% |
2019-06-06 |
57.14 |
58.38 |
53.27 |
53.65 |
124859手 |
68995万 |
-3.54 |
-6.19% |
2019-05-31 |
59.00 |
60.10 |
56.50 |
57.19 |
144052手 |
83864万 |
-1.60 |
-2.72% |
2019-05-24 |
60.25 |
62.48 |
56.49 |
58.79 |
185969手 |
110890万 |
-1.52 |
-2.52% |
2019-05-17 |
58.50 |
63.20 |
56.80 |
60.31 |
228837手 |
136741万 |
1.01 |
1.70% |
2019-05-10 |
62.00 |
64.00 |
55.61 |
59.30 |
248716手 |
147316万 |
-5.69 |
-8.76% |
2019-04-30 |
62.00 |
66.88 |
60.29 |
64.99 |
101485手 |
64935万 |
2.13 |
3.39% |
2019-04-26 |
60.62 |
63.62 |
58.96 |
62.86 |
264253手 |
162145万 |
2.41 |
3.99% |
2019-04-19 |
54.18 |
64.80 |
52.53 |
60.45 |
277643手 |
161189万 |
6.55 |
12.15% |
2019-04-12 |
56.12 |
58.50 |
51.61 |
53.90 |
275745手 |
151509万 |
-2.32 |
-4.13% |
2019-04-04 |
54.39 |
57.06 |
53.55 |
56.22 |
217201手 |
120752万 |
1.83 |
3.37% |
2019-03-29 |
51.00 |
55.55 |
49.80 |
54.39 |
268173手 |
140642万 |
1.89 |
3.60% |
2019-03-22 |
48.11 |
55.87 |
48.00 |
52.50 |
286446手 |
150421万 |
4.63 |
9.67% |
2019-03-15 |
43.89 |
49.15 |
43.50 |
47.87 |
193681手 |
89339万 |
4.30 |
9.87% |
2019-03-08 |
46.62 |
49.55 |
42.02 |
43.57 |
254389手 |
117892万 |
-3.05 |
-6.54% |
2019-03-01 |
44.58 |
46.66 |
43.10 |
46.62 |
282892手 |
128279万 |
2.06 |
4.62% |
2019-02-22 |
42.10 |
45.08 |
42.10 |
44.56 |
204350手 |
89904万 |
2.46 |
5.84% |
2019-02-15 |
41.78 |
43.10 |
40.19 |
42.10 |
188396手 |
79034万 |
0.54 |
1.30% |
2019-02-01 |
40.59 |
42.05 |
40.00 |
41.56 |
130639手 |
54020万 |
0.81 |
1.99% |
2019-01-25 |
39.55 |
41.03 |
38.67 |
40.75 |
192570手 |
76378万 |
1.34 |
3.40% |
2019-01-18 |
37.87 |
40.58 |
37.09 |
39.41 |
198920手 |
77407万 |
1.33 |
3.49% |
2019-01-11 |
34.19 |
38.36 |
33.88 |
38.08 |
193586手 |
69487万 |
4.11 |
12.10% |
2018-12-28 |
33.48 |
35.10 |
33.25 |
35.07 |
118756手 |
40710万 |
1.59 |
4.75% |
2018-12-21 |
36.00 |
36.70 |
33.01 |
33.48 |
129394手 |
45106万 |
-2.97 |
-8.15% |
2018-12-14 |
35.79 |
37.33 |
35.47 |
36.45 |
155223手 |
56128万 |
0.16 |
0.44% |
2018-12-07 |
37.16 |
38.69 |
36.06 |
36.29 |
215373手 |
80192万 |
0.05 |
0.14% |
2018-11-30 |
35.09 |
36.60 |
34.28 |
36.24 |
153582手 |
54502万 |
1.17 |
3.34% |
2018-11-23 |
35.55 |
36.55 |
34.73 |
35.07 |
145227手 |
52046万 |
-0.48 |
-1.35% |
2018-11-16 |
33.88 |
36.51 |
33.58 |
35.55 |
209920手 |
73980万 |
1.67 |
4.93% |
2018-11-09 |
34.66 |
34.66 |
32.63 |
33.88 |
331518手 |
111851万 |
-0.95 |
-2.73% |
2018-11-02 |
35.80 |
35.80 |
30.80 |
34.83 |
579479手 |
190975万 |
-3.19 |
-8.39% |
2018-10-26 |
45.45 |
47.05 |
37.75 |
38.02 |
316984手 |
131608万 |
-6.80 |
-15.17% |
2018-10-19 |
44.70 |
44.91 |
40.57 |
44.82 |
148166手 |
63792万 |
0.02 |
0.04% |
2018-10-12 |
50.22 |
50.22 |
41.80 |
44.80 |
248802手 |
112402万 |
-6.70 |
-13.01% |
2018-09-28 |
50.66 |
52.32 |
50.11 |
51.50 |
140498手 |
72301万 |
0.70 |
1.38% |
2018-09-21 |
45.51 |
51.40 |
44.80 |
50.80 |
164985手 |
80833万 |
5.02 |
10.96% |
2018-09-14 |
47.35 |
47.37 |
44.40 |
45.78 |
100315手 |
45880万 |
-1.27 |
-2.70% |
2018-09-07 |
48.95 |
49.17 |
45.51 |
47.05 |
106655手 |
50572万 |
-2.00 |
-4.08% |
2018-08-31 |
49.03 |
51.40 |
47.89 |
49.05 |
153931手 |
76908万 |
0.19 |
0.39% |
2018-08-24 |
47.50 |
49.96 |
45.50 |
48.86 |
195950手 |
93817万 |
1.30 |
2.73% |
2018-08-17 |
51.69 |
52.98 |
47.08 |
47.56 |
245340手 |
120968万 |
-4.38 |
-8.43% |
2018-08-10 |
51.30 |
53.46 |
48.22 |
51.94 |
194457手 |
98870万 |
0.51 |
0.99% |
2018-08-03 |
56.75 |
58.00 |
51.00 |
51.43 |
252020手 |
138421万 |
-5.40 |
-9.50% |
2018-07-27 |
57.20 |
59.98 |
55.49 |
56.83 |
201777手 |
116185万 |
-0.96 |
-1.66% |
2018-07-20 |
63.63 |
64.48 |
56.11 |
57.79 |
243484手 |
146314万 |
-5.84 |
-9.18% |
2018-07-13 |
56.94 |
63.69 |
56.05 |
63.63 |
220738手 |
132024万 |
7.14 |
12.64% |
2018-07-06 |
61.45 |
64.16 |
54.70 |
56.49 |
193985手 |
115395万 |
-4.96 |
-8.07% |
2018-06-29 |
62.60 |
67.77 |
57.10 |
61.45 |
175748手 |
109403万 |
-1.63 |
-2.58% |
2018-06-22 |
64.53 |
64.53 |
58.66 |
63.08 |
192628手 |
118504万 |
-1.98 |
-3.04% |
2018-06-15 |
62.20 |
66.66 |
61.21 |
65.06 |
184149手 |
117920万 |
1.85 |
2.93% |
2018-06-08 |
61.90 |
66.39 |
61.81 |
63.21 |
173898手 |
111986万 |
0.70 |
1.12% |
2018-06-01 |
58.66 |
66.29 |
58.60 |
62.51 |
286797手 |
181354万 |
4.56 |
7.87% |
2018-05-25 |
59.03 |
60.80 |
57.11 |
57.95 |
140094手 |
82406万 |
-0.73 |
-1.24% |
2018-05-18 |
56.12 |
59.88 |
55.90 |
58.68 |
187436手 |
108826万 |
1.88 |
3.31% |
2018-05-11 |
53.00 |
59.40 |
52.98 |
56.80 |
309114手 |
175160万 |
3.74 |
7.05% |
2018-05-04 |
47.31 |
54.10 |
47.28 |
53.06 |
218944手 |
110927万 |
5.81 |
12.30% |
2018-04-27 |
44.51 |
48.80 |
43.71 |
47.25 |
188738手 |
87873万 |
2.19 |
4.86% |
2018-04-20 |
45.70 |
46.61 |
42.80 |
45.06 |
100956手 |
45624万 |
0.05 |
0.11% |
2018-04-13 |
44.55 |
46.06 |
43.90 |
45.01 |
79744手 |
36038万 |
0.00 |
0.00% |
2018-04-04 |
43.00 |
45.45 |
42.10 |
45.01 |
73027手 |
32094万 |
1.86 |
4.31% |
2018-03-30 |
43.26 |
44.88 |
40.71 |
43.15 |
136425手 |
58063万 |
-0.11 |
-0.25% |
2018-03-23 |
46.90 |
48.80 |
42.95 |
43.26 |
123458手 |
56323万 |
-3.69 |
-7.86% |
2018-03-16 |
45.46 |
47.38 |
43.91 |
46.95 |
150008手 |
68793万 |
1.34 |
2.94% |
2018-03-09 |
42.94 |
46.59 |
42.24 |
45.61 |
131145手 |
58175万 |
2.67 |
6.22% |
2018-03-02 |
43.78 |
44.75 |
42.21 |
42.94 |
108855手 |
47440万 |
-0.70 |
-1.60% |