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 |
2021-01-20 |
139.86 |
146.00 |
131.27 |
139.20 |
222757手 |
306325万 |
-0.66 |
-0.47% |
2021-01-15 |
145.00 |
151.35 |
136.58 |
139.86 |
299255手 |
428305万 |
-4.15 |
-2.88% |
2021-01-08 |
128.75 |
146.73 |
126.94 |
144.01 |
325000手 |
443571万 |
15.89 |
12.40% |
2020-12-31 |
118.55 |
129.70 |
114.80 |
128.12 |
202351手 |
249038万 |
8.10 |
6.75% |
2020-12-25 |
107.72 |
120.76 |
105.23 |
120.02 |
263871手 |
297809万 |
12.65 |
11.78% |
2020-12-18 |
99.78 |
111.02 |
99.00 |
107.37 |
262402手 |
278462万 |
7.87 |
7.91% |
2020-12-11 |
94.90 |
100.99 |
93.80 |
99.50 |
239430手 |
235725万 |
4.60 |
4.85% |
2020-12-04 |
87.15 |
95.50 |
84.29 |
94.90 |
171650手 |
155378万 |
7.78 |
8.93% |
2020-11-27 |
93.51 |
93.98 |
86.10 |
87.12 |
321170手 |
287890万 |
-5.69 |
-6.13% |
2020-11-20 |
86.29 |
93.20 |
82.10 |
92.81 |
457000手 |
398547万 |
6.61 |
7.67% |
2020-11-13 |
103.27 |
104.86 |
84.72 |
86.20 |
499673手 |
457782万 |
-16.52 |
-16.08% |
2020-11-06 |
105.69 |
108.70 |
100.67 |
102.72 |
253080手 |
267061万 |
-2.62 |
-2.49% |
2020-10-30 |
107.80 |
114.95 |
103.43 |
105.34 |
276005手 |
303932万 |
-2.46 |
-2.28% |
2020-10-23 |
117.28 |
117.88 |
107.50 |
107.80 |
170082手 |
190266万 |
-9.19 |
-7.86% |
2020-10-16 |
105.55 |
118.33 |
105.36 |
116.99 |
226384手 |
255455万 |
13.17 |
12.69% |
2020-10-09 |
103.50 |
106.90 |
102.37 |
103.82 |
64107手 |
66896万 |
1.54 |
1.51% |
2020-09-30 |
101.00 |
105.79 |
98.73 |
102.28 |
120077手 |
122646万 |
2.44 |
2.44% |
2020-09-25 |
104.29 |
104.99 |
96.08 |
99.84 |
227815手 |
225112万 |
-6.16 |
-5.81% |
2020-09-18 |
106.69 |
106.99 |
98.80 |
106.00 |
211892手 |
217286万 |
1.10 |
1.05% |
2020-09-11 |
109.01 |
110.10 |
98.00 |
104.90 |
265507手 |
274719万 |
-4.11 |
-3.77% |
2020-09-04 |
108.55 |
116.36 |
105.35 |
109.01 |
219152手 |
241435万 |
1.03 |
0.95% |
2020-08-28 |
96.02 |
108.50 |
94.20 |
107.98 |
324966手 |
333370万 |
11.24 |
11.62% |
2020-08-21 |
84.47 |
97.50 |
83.58 |
96.74 |
407260手 |
376335万 |
12.28 |
14.54% |
2020-08-14 |
88.22 |
89.00 |
82.21 |
84.46 |
209716手 |
179113万 |
-3.76 |
-4.26% |
2020-08-07 |
98.20 |
99.09 |
87.00 |
88.22 |
245753手 |
228781万 |
-8.20 |
-8.50% |
2020-07-31 |
92.60 |
97.80 |
89.70 |
96.42 |
255696手 |
238770万 |
5.07 |
5.55% |
2020-07-24 |
91.65 |
99.18 |
84.56 |
91.35 |
279002手 |
256478万 |
1.35 |
1.50% |
2020-07-17 |
88.43 |
99.18 |
86.60 |
90.00 |
358939手 |
331576万 |
1.57 |
1.77% |
2020-07-10 |
82.30 |
92.00 |
78.70 |
88.43 |
395674手 |
331890万 |
6.02 |
7.30% |
2020-07-03 |
86.07 |
90.43 |
76.90 |
82.41 |
330981手 |
280701万 |
-3.94 |
-4.56% |
2020-06-24 |
82.18 |
87.25 |
81.00 |
86.35 |
154913手 |
130916万 |
4.65 |
5.69% |
2020-06-19 |
82.00 |
89.98 |
80.33 |
81.70 |
360113手 |
303485万 |
2.96 |
3.76% |
2020-06-12 |
78.28 |
80.27 |
76.00 |
78.74 |
164830手 |
128899万 |
0.79 |
1.01% |
2020-06-05 |
71.75 |
79.95 |
70.63 |
77.95 |
258356手 |
192595万 |
7.83 |
11.17% |
2020-05-29 |
67.00 |
71.90 |
65.47 |
70.12 |
271737手 |
186755万 |
2.87 |
4.27% |
2020-05-22 |
70.45 |
70.98 |
66.66 |
67.25 |
267431手 |
184915万 |
-3.10 |
-4.41% |
2020-05-15 |
71.90 |
72.98 |
67.45 |
70.35 |
308820手 |
216080万 |
-0.65 |
-0.92% |
2020-05-08 |
68.96 |
72.86 |
67.54 |
71.00 |
141688手 |
98790万 |
2.00 |
2.90% |
2020-04-30 |
73.13 |
76.46 |
66.90 |
69.00 |
214587手 |
154432万 |
-4.00 |
-5.48% |
2020-04-24 |
68.51 |
76.65 |
66.00 |
73.00 |
356345手 |
257788万 |
5.67 |
8.42% |
2020-04-17 |
61.51 |
72.60 |
59.76 |
67.33 |
317202手 |
210156万 |
6.32 |
10.36% |
2020-04-10 |
59.00 |
64.26 |
58.22 |
61.01 |
142550手 |
87015万 |
2.52 |
4.31% |
2020-04-03 |
57.70 |
59.79 |
54.81 |
58.49 |
191347手 |
109048万 |
0.69 |
1.19% |
2020-03-27 |
50.99 |
58.74 |
48.30 |
57.80 |
304763手 |
164689万 |
6.40 |
12.45% |
2020-03-20 |
55.50 |
55.50 |
48.13 |
51.40 |
244470手 |
124070万 |
-3.75 |
-6.80% |
2020-03-13 |
60.58 |
62.42 |
52.33 |
55.15 |
307398手 |
177953万 |
-4.00 |
-6.76% |
2020-03-06 |
54.14 |
60.50 |
51.99 |
59.15 |
318649手 |
181300万 |
5.03 |
9.29% |
2020-02-28 |
57.02 |
60.45 |
53.15 |
54.12 |
306181手 |
174363万 |
-2.28 |
-4.04% |
2020-02-21 |
55.87 |
57.54 |
53.94 |
56.40 |
264325手 |
147806万 |
0.85 |
1.53% |
2020-02-14 |
56.88 |
58.60 |
54.95 |
55.55 |
300499手 |
170145万 |
-1.16 |
-2.04% |
2020-02-07 |
49.75 |
61.96 |
46.66 |
56.71 |
638687手 |
347642万 |
6.26 |
12.41% |
2020-01-23 |
60.50 |
64.52 |
50.19 |
50.45 |
283437手 |
154063万 |
-9.85 |
-16.34% |
2020-01-17 |
56.50 |
62.17 |
55.85 |
60.30 |
185185手 |
108493万 |
3.69 |
6.52% |
2020-01-10 |
51.10 |
57.43 |
50.22 |
56.61 |
210592手 |
114027万 |
5.21 |
10.14% |
2020-01-03 |
51.45 |
52.18 |
50.50 |
51.40 |
61036手 |
31376万 |
0.18 |
0.35% |
2019-12-31 |
22.25 |
51.74 |
21.00 |
51.22 |
103792手 |
44331万 |
1.70 |
3.43% |
2019-12-27 |
50.70 |
50.94 |
49.09 |
49.52 |
154513手 |
77173万 |
-1.02 |
-2.02% |
2019-12-20 |
53.12 |
54.81 |
50.30 |
50.54 |
202814手 |
105834万 |
-2.47 |
-4.66% |
2019-12-13 |
51.45 |
53.78 |
49.65 |
53.01 |
200376手 |
103033万 |
1.67 |
3.25% |
2019-12-06 |
48.58 |
51.56 |
46.80 |
51.34 |
189993手 |
93957万 |
2.74 |
5.64% |
2019-11-29 |
52.81 |
53.00 |
48.59 |
48.60 |
232787手 |
117319万 |
-4.20 |
-7.96% |
2019-11-22 |
54.00 |
57.20 |
52.01 |
52.80 |
288245手 |
156821万 |
-1.52 |
-2.80% |
2019-11-15 |
52.07 |
55.36 |
50.51 |
54.32 |
247440手 |
130768万 |
0.42 |
0.78% |
2019-11-08 |
53.50 |
56.78 |
53.50 |
53.90 |
184272手 |
101738万 |
0.40 |
0.75% |
2019-11-01 |
53.00 |
55.75 |
51.80 |
53.50 |
251159手 |
134479万 |
0.80 |
1.52% |
2019-10-25 |
60.50 |
61.30 |
50.06 |
52.70 |
416160手 |
225843万 |
-7.48 |
-12.43% |
2019-10-18 |
61.31 |
62.47 |
59.07 |
60.18 |
168397手 |
101745万 |
-1.73 |
-2.79% |
2019-10-11 |
56.59 |
62.41 |
55.11 |
61.91 |
137344手 |
80702万 |
5.93 |
10.59% |
2019-09-30 |
56.00 |
57.41 |
55.00 |
55.98 |
23232手 |
13040万 |
0.09 |
0.16% |
2019-09-27 |
55.78 |
58.82 |
53.66 |
55.89 |
192434手 |
107376万 |
0.29 |
0.52% |
2019-09-20 |
50.10 |
57.80 |
50.02 |
55.60 |
271086手 |
146878万 |
5.57 |
11.13% |
2019-09-12 |
48.87 |
52.46 |
48.41 |
50.03 |
208989手 |
104483万 |
1.44 |
2.96% |
2019-09-06 |
49.86 |
51.18 |
47.50 |
48.59 |
207745手 |
101963万 |
-1.14 |
-2.29% |
2019-08-30 |
49.55 |
51.11 |
47.45 |
49.73 |
279241手 |
136264万 |
-0.40 |
-0.80% |
2019-08-23 |
49.27 |
53.00 |
48.75 |
50.13 |
223217手 |
112316万 |
1.03 |
2.10% |
2019-08-16 |
46.32 |
50.37 |
46.20 |
49.10 |
192365手 |
93283万 |
2.60 |
5.59% |
2019-08-09 |
42.77 |
48.50 |
41.30 |
46.50 |
308139手 |
137816万 |
5.65 |
13.83% |
2019-08-02 |
37.40 |
40.85 |
36.16 |
40.85 |
98897手 |
38162万 |
3.43 |
9.17% |
2019-07-26 |
37.69 |
37.83 |
35.20 |
37.42 |
106863手 |
39024万 |
-0.39 |
-1.03% |
2019-07-19 |
37.26 |
39.93 |
36.25 |
37.81 |
127208手 |
48316万 |
-0.41 |
-1.07% |
2019-07-12 |
37.27 |
38.65 |
36.56 |
38.22 |
94211手 |
35325万 |
0.61 |
1.62% |
2019-07-05 |
34.99 |
38.55 |
34.66 |
37.61 |
130621手 |
48372万 |
3.31 |
9.65% |
2019-06-28 |
32.20 |
34.88 |
31.02 |
34.30 |
143180手 |
47293万 |
2.40 |
7.52% |
2019-06-21 |
30.89 |
32.70 |
30.73 |
31.90 |
97248手 |
30997万 |
1.13 |
3.67% |
2019-06-14 |
29.77 |
32.50 |
29.20 |
30.77 |
95819手 |
29958万 |
1.00 |
3.36% |
2019-06-06 |
32.35 |
32.53 |
29.67 |
29.77 |
84526手 |
26025万 |
-2.58 |
-7.97% |
2019-05-31 |
32.50 |
34.05 |
31.80 |
32.35 |
99429手 |
32625万 |
-0.15 |
-0.46% |
2019-05-24 |
33.71 |
34.00 |
31.50 |
32.50 |
80891手 |
26495万 |
-1.41 |
-4.16% |
2019-05-17 |
35.15 |
36.28 |
33.62 |
33.91 |
110820手 |
38432万 |
-1.43 |
-4.05% |
2019-05-10 |
33.04 |
36.37 |
33.04 |
35.34 |
165762手 |
57474万 |
0.04 |
0.11% |
2019-04-30 |
32.60 |
35.88 |
32.02 |
35.30 |
135679手 |
46894万 |
2.94 |
9.09% |
2019-04-26 |
30.96 |
32.36 |
29.35 |
32.36 |
108101手 |
33583万 |
1.59 |
5.17% |
2019-04-19 |
31.62 |
33.75 |
30.29 |
30.77 |
118045手 |
37075万 |
-0.75 |
-2.38% |
2019-04-12 |
31.72 |
34.20 |
29.75 |
31.52 |
123880手 |
40278万 |
-0.68 |
-2.11% |
2019-04-04 |
31.20 |
34.30 |
30.48 |
32.20 |
106115手 |
34183万 |
1.42 |
4.61% |
2019-03-29 |
29.08 |
30.92 |
27.78 |
30.78 |
134452手 |
39540万 |
1.61 |
5.52% |
2019-03-22 |
29.81 |
31.60 |
28.78 |
29.17 |
183604手 |
55113万 |
0.17 |
0.59% |
2019-03-15 |
24.80 |
29.45 |
24.71 |
29.00 |
207326手 |
57258万 |
4.08 |
16.37% |
2019-03-08 |
25.70 |
27.16 |
24.40 |
24.92 |
184616手 |
47371万 |
-0.68 |
-2.66% |
2019-03-01 |
22.90 |
26.38 |
22.90 |
25.60 |
252113手 |
62544万 |
2.85 |
12.53% |
2019-02-22 |
21.28 |
24.00 |
21.28 |
22.75 |
217619手 |
49687万 |
1.55 |
7.31% |
2019-02-15 |
21.48 |
22.39 |
20.90 |
21.20 |
67042手 |
14567万 |
-0.30 |
-1.40% |
2019-02-01 |
21.76 |
22.09 |
20.79 |
21.50 |
27537手 |
5920万 |
-0.26 |
-1.20% |
2019-01-25 |
21.43 |
22.06 |
21.18 |
21.76 |
22915手 |
4965万 |
0.19 |
0.88% |
2019-01-18 |
21.16 |
21.68 |
20.49 |
21.57 |
32654手 |
6939万 |
0.41 |
1.94% |
2019-01-11 |
22.06 |
22.90 |
21.01 |
21.16 |
56449手 |
12322万 |
-0.91 |
-4.12% |
2018-12-28 |
20.85 |
22.48 |
20.66 |
22.28 |
51237手 |
11188万 |
1.63 |
7.89% |
2018-12-21 |
22.16 |
22.41 |
20.55 |
20.65 |
46823手 |
10039万 |
-1.69 |
-7.57% |
2018-12-14 |
22.39 |
23.18 |
21.06 |
22.34 |
110623手 |
24666万 |
-0.04 |
-0.18% |
2018-12-07 |
22.25 |
23.50 |
21.20 |
22.38 |
121986手 |
27272万 |
0.61 |
2.80% |
2018-11-30 |
21.03 |
21.94 |
20.50 |
21.77 |
66352手 |
14283万 |
0.74 |
3.52% |
2018-11-23 |
21.40 |
22.30 |
20.40 |
21.03 |
87294手 |
18658万 |
-0.33 |
-1.54% |
2018-11-16 |
19.73 |
21.95 |
19.73 |
21.36 |
106071手 |
22551万 |
1.30 |
6.48% |
2018-11-09 |
19.60 |
21.50 |
19.51 |
20.06 |
145047手 |
29709万 |
0.21 |
1.06% |
2018-11-02 |
17.60 |
20.01 |
17.05 |
19.85 |
98640手 |
18551万 |
2.18 |
12.34% |
2018-10-26 |
17.36 |
18.45 |
17.00 |
17.67 |
55623手 |
9978万 |
0.77 |
4.56% |
2018-10-19 |
17.70 |
18.27 |
15.85 |
16.90 |
48938手 |
8371万 |
-0.70 |
-3.98% |
2018-10-12 |
18.73 |
18.73 |
17.03 |
17.60 |
39642手 |
7102万 |
-1.28 |
-6.78% |
2018-09-28 |
18.30 |
19.44 |
18.12 |
18.88 |
46112手 |
8677万 |
0.57 |
3.11% |
2018-09-21 |
17.97 |
18.50 |
17.57 |
18.31 |
55841手 |
10078万 |
0.28 |
1.55% |
2018-09-14 |
19.37 |
19.88 |
17.53 |
18.03 |
87161手 |
15909万 |
-1.31 |
-6.77% |
2018-09-07 |
21.16 |
21.40 |
19.20 |
19.34 |
60937手 |
12222万 |
-1.82 |
-8.60% |
2018-08-31 |
21.66 |
22.63 |
21.13 |
21.16 |
36982手 |
8138万 |
-0.47 |
-2.17% |
2018-08-24 |
22.63 |
22.99 |
21.60 |
21.63 |
41307手 |
9192万 |
-0.96 |
-4.25% |
2018-08-17 |
23.20 |
24.36 |
22.00 |
22.59 |
34662手 |
8146万 |
-1.09 |
-4.60% |
2018-08-10 |
22.00 |
23.80 |
21.39 |
23.68 |
57406手 |
13026万 |
1.41 |
6.33% |
2018-08-03 |
25.01 |
25.13 |
22.15 |
22.27 |
51034手 |
11986万 |
-2.85 |
-11.35% |
2018-07-27 |
25.08 |
26.58 |
24.28 |
25.12 |
65588手 |
16474万 |
-0.46 |
-1.80% |
2018-07-20 |
26.21 |
26.50 |
24.72 |
25.58 |
38820手 |
9971万 |
-0.62 |
-2.37% |
2018-07-13 |
24.22 |
26.60 |
24.10 |
26.20 |
58423手 |
14840万 |
2.16 |
8.98% |
2018-07-06 |
26.81 |
27.10 |
23.13 |
24.04 |
68251手 |
17376万 |
-2.76 |
-10.30% |
2018-06-29 |
26.43 |
26.98 |
25.80 |
26.80 |
73580手 |
19448万 |
0.71 |
2.72% |
2018-06-22 |
27.44 |
27.44 |
25.10 |
26.09 |
57015手 |
14915万 |
-1.75 |
-6.29% |
2018-06-15 |
29.03 |
29.40 |
27.59 |
27.84 |
78402手 |
22247万 |
-1.36 |
-4.66% |
2018-06-08 |
31.20 |
31.66 |
28.85 |
29.20 |
115120手 |
35226万 |
-1.74 |
-5.62% |
2018-06-01 |
31.20 |
34.57 |
30.35 |
30.94 |
267739手 |
87301万 |
-0.55 |
-1.75% |
2018-05-25 |
31.14 |
32.76 |
30.80 |
31.49 |
123931手 |
39260万 |
0.32 |
1.03% |
2018-05-18 |
31.28 |
33.46 |
30.68 |
31.17 |
179565手 |
57717万 |
-0.42 |
-1.33% |
2018-05-11 |
33.46 |
33.50 |
31.03 |
31.59 |
299427手 |
96690万 |
-0.67 |
-2.08% |
2018-05-04 |
30.02 |
32.26 |
28.51 |
32.26 |
117182手 |
36117万 |
2.30 |
7.68% |
2018-04-27 |
27.57 |
30.30 |
26.90 |
29.96 |
129963手 |
37551万 |
2.36 |
8.55% |
2018-04-20 |
32.20 |
32.33 |
27.50 |
27.60 |
161349手 |
48208万 |
-3.44 |
-11.08% |
2018-04-13 |
30.65 |
32.35 |
29.70 |
31.04 |
160301手 |
50192万 |
0.37 |
1.21% |
2018-04-04 |
30.94 |
31.38 |
29.65 |
30.67 |
73754手 |
22566万 |
-0.21 |
-0.68% |
2018-03-30 |
28.48 |
32.28 |
27.50 |
30.88 |
201587手 |
61852万 |
2.28 |
7.97% |
2018-03-23 |
28.35 |
30.33 |
28.15 |
28.60 |
137179手 |
40300万 |
0.22 |
0.78% |
2018-03-16 |
28.71 |
30.50 |
27.50 |
28.38 |
125789手 |
36901万 |
-0.17 |
-0.59% |
2018-03-09 |
27.10 |
28.88 |
26.50 |
28.55 |
110506手 |
30853万 |
1.74 |
6.49% |
2018-03-02 |
26.01 |
27.99 |
26.01 |
26.81 |
84663手 |
22744万 |
1.03 |
4.00% |
2018-02-23 |
24.60 |
25.80 |
24.60 |
25.78 |
26016手 |
6559万 |
1.31 |
5.35% |
2018-02-14 |
24.05 |
24.94 |
24.05 |
24.47 |
31414手 |
7728万 |
0.61 |
2.56% |
2018-02-09 |
26.50 |
26.99 |
23.35 |
23.86 |
99212手 |
24572万 |
-3.00 |
-11.17% |
2018-02-02 |
29.39 |
29.87 |
26.15 |
26.86 |
84932手 |
23861万 |
-2.52 |
-8.58% |
2018-01-26 |
29.30 |
31.20 |
28.40 |
29.38 |
115497手 |
34554万 |
-0.28 |
-0.94% |