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 |
2021-03-02 |
78.80 |
79.65 |
74.77 |
75.22 |
188171手 |
143835万 |
-2.43 |
-3.13% |
2021-02-26 |
89.72 |
89.99 |
76.38 |
77.65 |
320199手 |
263145万 |
-12.05 |
-13.43% |
2021-02-19 |
100.00 |
100.77 |
87.50 |
89.70 |
124294手 |
113908万 |
-7.90 |
-8.09% |
2021-02-10 |
92.79 |
97.99 |
89.26 |
97.60 |
127414手 |
119411万 |
4.60 |
4.95% |
2021-02-05 |
95.66 |
97.22 |
86.56 |
93.00 |
361468手 |
330450万 |
-1.09 |
-1.16% |
2021-01-29 |
96.61 |
98.71 |
92.15 |
94.09 |
205246手 |
196260万 |
-2.46 |
-2.55% |
2021-01-22 |
95.63 |
98.20 |
92.00 |
96.55 |
162043手 |
154741万 |
0.83 |
0.87% |
2021-01-15 |
95.37 |
99.05 |
90.80 |
95.72 |
174801手 |
165465万 |
0.40 |
0.42% |
2021-01-08 |
88.20 |
96.93 |
88.01 |
95.32 |
218686手 |
202938万 |
6.76 |
7.63% |
2020-12-31 |
87.25 |
89.17 |
85.20 |
88.56 |
122898手 |
107464万 |
1.30 |
1.49% |
2020-12-25 |
83.29 |
87.77 |
82.30 |
87.26 |
147812手 |
126569万 |
3.43 |
4.09% |
2020-12-18 |
82.97 |
85.88 |
81.77 |
83.83 |
139666手 |
117399万 |
1.51 |
1.83% |
2020-12-11 |
80.57 |
84.07 |
78.50 |
82.32 |
143101手 |
115951万 |
1.98 |
2.46% |
2020-12-04 |
76.02 |
81.99 |
72.72 |
80.34 |
115946手 |
88907万 |
4.34 |
5.71% |
2020-11-27 |
78.10 |
79.86 |
75.60 |
76.00 |
133702手 |
103193万 |
-2.46 |
-3.13% |
2020-11-20 |
83.70 |
83.77 |
74.78 |
78.46 |
188527手 |
149582万 |
-5.24 |
-6.26% |
2020-11-13 |
82.30 |
86.44 |
82.24 |
83.70 |
123518手 |
104214万 |
1.90 |
2.32% |
2020-11-06 |
80.90 |
84.69 |
80.67 |
81.80 |
140817手 |
116259万 |
1.40 |
1.74% |
2020-10-30 |
74.50 |
83.27 |
73.14 |
80.40 |
173335手 |
138845万 |
5.80 |
7.78% |
2020-10-23 |
77.50 |
80.00 |
73.52 |
74.60 |
110179手 |
84970万 |
-2.74 |
-3.54% |
2020-10-16 |
68.00 |
78.63 |
68.00 |
77.34 |
154489手 |
115323万 |
9.54 |
14.07% |
2020-10-09 |
68.44 |
68.98 |
66.70 |
67.80 |
18097手 |
12241万 |
-0.11 |
-0.16% |
2020-09-30 |
67.95 |
68.80 |
66.46 |
67.91 |
51557手 |
34785万 |
0.16 |
0.24% |
2020-09-25 |
68.02 |
69.30 |
65.81 |
67.75 |
128792手 |
86621万 |
0.31 |
0.46% |
2020-09-18 |
69.99 |
70.57 |
66.12 |
67.44 |
142529手 |
97233万 |
-1.71 |
-2.47% |
2020-09-11 |
70.79 |
70.79 |
64.08 |
69.15 |
215755手 |
145023万 |
-1.67 |
-2.36% |
2020-09-04 |
71.00 |
75.24 |
69.22 |
70.82 |
235481手 |
168437万 |
-0.59 |
-0.83% |
2020-08-28 |
65.80 |
71.69 |
65.20 |
71.41 |
218927手 |
149373万 |
6.04 |
9.24% |
2020-08-21 |
64.55 |
66.60 |
63.48 |
65.37 |
152067手 |
98555万 |
0.74 |
1.15% |
2020-08-14 |
67.66 |
68.72 |
63.19 |
64.63 |
130650手 |
85363万 |
-3.35 |
-4.93% |
2020-08-07 |
65.20 |
68.89 |
63.54 |
67.98 |
140635手 |
92721万 |
2.61 |
3.99% |
2020-07-31 |
60.41 |
65.37 |
60.17 |
65.37 |
173072手 |
108391万 |
4.97 |
8.23% |
2020-07-24 |
62.71 |
65.38 |
60.19 |
60.40 |
200082手 |
124835万 |
-1.87 |
-3.00% |
2020-07-17 |
58.85 |
65.88 |
58.64 |
62.27 |
256084手 |
158972万 |
3.10 |
5.24% |
2020-07-10 |
54.30 |
59.92 |
53.92 |
59.17 |
300473手 |
172160万 |
4.57 |
8.37% |
2020-07-03 |
52.67 |
57.66 |
51.76 |
54.60 |
286886手 |
157486万 |
1.82 |
3.45% |
2020-06-24 |
52.49 |
53.70 |
51.60 |
52.78 |
160827手 |
84481万 |
0.14 |
0.27% |
2020-06-19 |
52.30 |
53.60 |
51.00 |
52.64 |
231133手 |
120316万 |
0.04 |
0.08% |
2020-06-12 |
54.54 |
54.54 |
50.61 |
52.60 |
282246手 |
147264万 |
-1.44 |
-2.67% |
2020-06-05 |
56.00 |
56.70 |
53.05 |
54.04 |
209838手 |
114284万 |
-1.69 |
-3.03% |
2020-05-29 |
49.91 |
55.90 |
49.46 |
55.73 |
188822手 |
99507万 |
5.78 |
11.57% |
2020-05-22 |
51.81 |
54.06 |
49.37 |
49.95 |
215930手 |
112143万 |
-1.81 |
-3.50% |
2020-05-15 |
52.98 |
54.98 |
51.50 |
51.76 |
248274手 |
131138万 |
-0.94 |
-1.78% |
2020-05-08 |
51.40 |
54.19 |
50.99 |
52.70 |
152122手 |
80105万 |
1.29 |
2.51% |
2020-04-30 |
53.18 |
55.18 |
50.78 |
51.41 |
191325手 |
100623万 |
-1.77 |
-3.33% |
2020-04-24 |
51.86 |
54.68 |
50.47 |
53.18 |
212709手 |
111589万 |
1.84 |
3.58% |
2020-04-17 |
48.83 |
53.75 |
47.87 |
51.34 |
300615手 |
155852万 |
2.69 |
5.53% |
2020-04-10 |
47.00 |
49.87 |
46.34 |
48.65 |
150381手 |
71620万 |
2.20 |
4.74% |
2020-04-03 |
45.76 |
48.10 |
45.50 |
46.45 |
171728手 |
79686万 |
-0.05 |
-0.11% |
2020-03-27 |
42.50 |
47.68 |
42.36 |
46.50 |
221388手 |
100294万 |
3.10 |
7.14% |
2020-03-20 |
44.50 |
44.60 |
40.31 |
43.40 |
265725手 |
112892万 |
-1.00 |
-2.25% |
2020-03-13 |
45.50 |
46.63 |
43.50 |
44.40 |
197740手 |
89140万 |
-1.78 |
-3.85% |
2020-03-06 |
44.39 |
47.20 |
43.75 |
46.18 |
245200手 |
111536万 |
1.78 |
4.01% |
2020-02-28 |
47.78 |
47.80 |
43.33 |
44.40 |
334830手 |
151410万 |
-3.64 |
-7.58% |
2020-02-21 |
48.29 |
48.77 |
46.68 |
48.04 |
219966手 |
104684万 |
-0.07 |
-0.14% |
2020-02-14 |
47.00 |
50.11 |
46.30 |
48.11 |
160797手 |
77644万 |
0.86 |
1.82% |
2020-02-07 |
45.09 |
48.75 |
44.61 |
47.25 |
211189手 |
98593万 |
-2.85 |
-5.69% |
2020-01-23 |
50.31 |
51.98 |
49.30 |
50.10 |
142221手 |
71738万 |
-0.16 |
-0.32% |
2020-01-17 |
49.91 |
50.94 |
49.29 |
50.26 |
119418手 |
59790万 |
0.58 |
1.17% |
2020-01-10 |
47.60 |
50.11 |
46.71 |
49.68 |
183543手 |
89229万 |
2.15 |
4.52% |
2020-01-03 |
49.02 |
49.26 |
47.41 |
47.53 |
81685手 |
39387万 |
-1.21 |
-2.48% |
2019-12-31 |
30.15 |
49.13 |
27.65 |
48.74 |
182555手 |
68422万 |
1.84 |
3.92% |
2019-12-27 |
46.35 |
47.99 |
45.85 |
46.90 |
215065手 |
100971万 |
0.44 |
0.95% |
2019-12-20 |
50.35 |
50.73 |
46.11 |
46.46 |
292088手 |
139671万 |
-3.53 |
-7.06% |
2019-12-13 |
49.57 |
51.90 |
48.60 |
49.99 |
215164手 |
108183万 |
0.44 |
0.89% |
2019-12-06 |
46.12 |
49.58 |
44.76 |
49.55 |
221319手 |
103960万 |
3.62 |
7.88% |
2019-11-29 |
47.57 |
47.88 |
45.11 |
45.93 |
260488手 |
121216万 |
-2.24 |
-4.65% |
2019-11-22 |
49.09 |
51.28 |
47.12 |
48.17 |
205172手 |
101312万 |
-0.83 |
-1.69% |
2019-11-15 |
48.86 |
50.45 |
46.92 |
49.00 |
139202手 |
67433万 |
0.48 |
0.99% |
2019-11-08 |
50.10 |
50.68 |
48.18 |
48.52 |
199979手 |
98644万 |
-1.66 |
-3.31% |
2019-11-01 |
48.68 |
51.68 |
48.21 |
50.18 |
201592手 |
100779万 |
2.62 |
5.51% |
2019-10-25 |
46.98 |
48.79 |
45.96 |
47.56 |
98147手 |
46519万 |
0.29 |
0.61% |
2019-10-18 |
46.00 |
48.30 |
44.59 |
47.27 |
154777手 |
71606万 |
1.22 |
2.65% |
2019-10-11 |
45.23 |
46.20 |
42.12 |
46.05 |
134272手 |
59109万 |
1.49 |
3.34% |
2019-09-30 |
43.48 |
45.30 |
43.25 |
44.56 |
39496手 |
17585万 |
1.16 |
2.67% |
2019-09-27 |
42.66 |
44.48 |
42.31 |
43.40 |
146832手 |
63369万 |
1.20 |
2.84% |
2019-09-20 |
40.48 |
43.08 |
39.60 |
42.20 |
200333手 |
83180万 |
1.80 |
4.46% |
2019-09-12 |
41.03 |
41.97 |
40.00 |
40.40 |
128843手 |
52567万 |
-0.40 |
-0.98% |
2019-09-06 |
42.68 |
43.37 |
39.75 |
40.80 |
204631手 |
84922万 |
-1.98 |
-4.63% |
2019-08-30 |
42.15 |
44.11 |
41.91 |
42.78 |
187730手 |
80867万 |
0.60 |
1.42% |
2019-08-23 |
41.20 |
42.90 |
40.66 |
42.18 |
173109手 |
72084万 |
1.24 |
3.03% |
2019-08-16 |
38.75 |
41.10 |
38.45 |
40.94 |
114810手 |
45696万 |
2.25 |
5.82% |
2019-08-09 |
38.67 |
39.79 |
36.53 |
38.69 |
136226手 |
52455万 |
-0.12 |
-0.31% |
2019-08-02 |
41.49 |
41.60 |
37.91 |
38.81 |
139686手 |
55230万 |
-2.10 |
-5.13% |
2019-07-26 |
39.27 |
41.07 |
37.81 |
40.91 |
222536手 |
86879万 |
1.40 |
3.54% |
2019-07-19 |
41.21 |
41.32 |
38.81 |
39.51 |
167486手 |
66922万 |
-1.60 |
-3.89% |
2019-07-12 |
42.80 |
42.80 |
40.67 |
41.11 |
152683手 |
63225万 |
-1.81 |
-4.22% |
2019-07-05 |
44.45 |
45.48 |
41.65 |
42.92 |
209749手 |
90517万 |
-1.05 |
-2.39% |
2019-06-28 |
41.89 |
44.98 |
41.41 |
43.97 |
141921手 |
61743万 |
2.02 |
4.82% |
2019-06-21 |
40.15 |
42.09 |
39.41 |
41.95 |
165814手 |
67465万 |
1.70 |
4.22% |
2019-06-14 |
39.60 |
41.39 |
39.01 |
40.25 |
200852手 |
80617万 |
1.00 |
2.55% |
2019-06-06 |
41.78 |
43.00 |
39.03 |
39.25 |
153310手 |
62159万 |
-2.68 |
-6.39% |
2019-05-31 |
39.11 |
42.79 |
38.11 |
41.93 |
197310手 |
79264万 |
2.93 |
7.51% |
2019-05-24 |
39.68 |
40.74 |
38.63 |
39.00 |
115034手 |
45557万 |
-0.62 |
-1.56% |
2019-05-17 |
36.50 |
40.82 |
35.80 |
39.62 |
164714手 |
63640万 |
3.00 |
8.19% |
2019-05-10 |
36.70 |
37.86 |
34.51 |
36.62 |
174499手 |
63611万 |
-0.79 |
-2.11% |
2019-04-30 |
37.55 |
39.05 |
36.68 |
37.41 |
63571手 |
23991万 |
0.16 |
0.43% |
2019-04-26 |
35.68 |
38.74 |
35.46 |
37.25 |
222576手 |
83705万 |
1.57 |
4.40% |
2019-04-19 |
35.51 |
35.85 |
33.76 |
35.68 |
159614手 |
55882万 |
0.35 |
0.99% |
2019-04-12 |
36.66 |
36.97 |
34.51 |
35.33 |
170283手 |
60883万 |
-1.13 |
-3.10% |
2019-04-04 |
37.02 |
38.05 |
35.40 |
36.46 |
185903手 |
68284万 |
-0.54 |
-1.46% |
2019-03-29 |
34.10 |
37.47 |
33.81 |
37.00 |
214163手 |
76865万 |
2.50 |
7.25% |
2019-03-22 |
32.75 |
35.71 |
32.15 |
34.50 |
259704手 |
88466万 |
1.98 |
6.09% |
2019-03-15 |
30.47 |
32.70 |
30.20 |
32.52 |
235260手 |
74221万 |
1.98 |
6.48% |
2019-03-08 |
31.96 |
32.38 |
30.00 |
30.54 |
215909手 |
67049万 |
-1.18 |
-3.72% |
2019-03-01 |
31.21 |
32.40 |
30.10 |
31.72 |
270553手 |
83670万 |
0.76 |
2.46% |
2019-02-22 |
29.99 |
31.49 |
29.99 |
30.96 |
137330手 |
41981万 |
1.03 |
3.44% |
2019-02-15 |
30.86 |
31.46 |
29.76 |
29.93 |
112151手 |
34343万 |
-0.97 |
-3.14% |
2019-02-01 |
30.80 |
31.20 |
29.41 |
30.90 |
99179手 |
30205万 |
0.48 |
1.58% |
2019-01-25 |
28.29 |
30.97 |
28.29 |
30.42 |
111541手 |
33149万 |
2.13 |
7.53% |
2019-01-18 |
28.23 |
28.50 |
27.73 |
28.29 |
88704手 |
24969万 |
0.12 |
0.43% |
2019-01-11 |
28.48 |
29.17 |
27.56 |
28.17 |
104828手 |
29625万 |
-0.16 |
-0.56% |
2018-12-28 |
28.10 |
30.34 |
28.02 |
30.25 |
134140手 |
39573万 |
1.68 |
5.88% |
2018-12-21 |
28.53 |
29.48 |
28.00 |
28.57 |
84827手 |
24402万 |
0.14 |
0.49% |
2018-12-14 |
27.89 |
29.29 |
27.85 |
28.43 |
70357手 |
20138万 |
0.29 |
1.03% |
2018-12-07 |
28.03 |
28.85 |
27.52 |
28.14 |
86022手 |
24205万 |
0.74 |
2.70% |
2018-11-30 |
26.51 |
27.45 |
26.00 |
27.40 |
68474手 |
18311万 |
0.89 |
3.36% |
2018-11-23 |
28.33 |
28.92 |
26.38 |
26.51 |
80712手 |
22171万 |
-1.82 |
-6.42% |
2018-11-16 |
27.83 |
29.24 |
27.80 |
28.33 |
98476手 |
27938万 |
0.15 |
0.53% |
2018-11-09 |
27.96 |
28.38 |
27.25 |
28.18 |
72158手 |
20163万 |
0.18 |
0.64% |
2018-11-02 |
25.60 |
28.15 |
23.70 |
28.00 |
152028手 |
39766万 |
2.64 |
10.41% |
2018-10-26 |
27.51 |
28.80 |
25.07 |
25.36 |
137211手 |
36924万 |
-1.94 |
-7.11% |
2018-10-19 |
29.47 |
29.53 |
25.85 |
27.30 |
138711手 |
37513万 |
-2.05 |
-6.99% |
2018-10-12 |
30.80 |
31.16 |
28.52 |
29.35 |
99935手 |
29702万 |
-1.70 |
-5.47% |
2018-09-28 |
29.94 |
31.09 |
29.35 |
31.05 |
66634手 |
20410万 |
1.08 |
3.60% |
2018-09-21 |
28.25 |
30.15 |
27.30 |
29.97 |
85731手 |
24925万 |
1.72 |
6.09% |
2018-09-14 |
29.65 |
29.65 |
27.89 |
28.25 |
66904手 |
19225万 |
-1.53 |
-5.14% |
2018-09-07 |
30.04 |
31.45 |
28.98 |
29.78 |
101714手 |
30909万 |
-0.22 |
-0.73% |
2018-08-31 |
30.77 |
31.66 |
29.63 |
30.00 |
82879手 |
25476万 |
-0.77 |
-2.50% |
2018-08-24 |
27.80 |
31.28 |
27.64 |
30.77 |
151473手 |
44903万 |
2.85 |
10.21% |
2018-08-17 |
28.98 |
29.77 |
26.68 |
27.92 |
146731手 |
41944万 |
-0.86 |
-2.99% |
2018-08-10 |
27.60 |
28.88 |
25.60 |
28.78 |
135998手 |
37296万 |
0.95 |
3.41% |
2018-08-03 |
29.83 |
30.09 |
27.22 |
27.83 |
106167手 |
30348万 |
-2.00 |
-6.71% |
2018-07-27 |
31.00 |
31.80 |
29.66 |
29.83 |
113646手 |
34755万 |
-1.17 |
-3.77% |
2018-07-20 |
31.39 |
31.90 |
29.66 |
31.00 |
117317手 |
36031万 |
-0.17 |
-0.55% |
2018-07-13 |
28.18 |
32.19 |
28.10 |
31.17 |
142977手 |
43272万 |
3.15 |
11.24% |
2018-07-06 |
31.79 |
32.57 |
26.81 |
28.02 |
157560手 |
46142万 |
-3.67 |
-11.58% |
2018-06-29 |
31.89 |
32.75 |
29.52 |
31.69 |
124351手 |
38933万 |
0.03 |
0.10% |
2018-06-22 |
31.01 |
32.20 |
29.60 |
31.66 |
90012手 |
28067万 |
0.21 |
0.67% |
2018-06-15 |
33.28 |
33.49 |
30.66 |
31.45 |
126487手 |
40825万 |
-1.73 |
-5.21% |
2018-06-08 |
31.29 |
34.34 |
30.90 |
33.18 |
149118手 |
49012万 |
1.75 |
5.57% |
2018-06-01 |
32.48 |
32.83 |
30.50 |
31.43 |
173409手 |
54693万 |
-0.87 |
-2.69% |
2018-05-25 |
31.86 |
32.34 |
31.11 |
32.30 |
83044手 |
26340万 |
0.74 |
2.35% |
2018-05-18 |
29.31 |
32.00 |
29.12 |
31.56 |
110562手 |
34119万 |
1.95 |
6.59% |
2018-05-11 |
29.79 |
30.39 |
29.10 |
29.61 |
124360手 |
36930万 |
-0.18 |
-0.60% |
2018-05-04 |
28.73 |
30.71 |
28.70 |
29.79 |
103879手 |
31138万 |
0.74 |
2.55% |
2018-04-27 |
29.55 |
29.80 |
26.99 |
29.05 |
279254手 |
79210万 |
-0.94 |
-3.13% |
2018-04-20 |
30.10 |
30.89 |
28.86 |
29.99 |
137085手 |
41016万 |
-0.32 |
-1.06% |
2018-04-13 |
30.23 |
31.99 |
29.70 |
30.31 |
145333手 |
44856万 |
0.13 |
0.43% |
2018-04-04 |
30.70 |
32.08 |
29.40 |
30.18 |
78393手 |
24089万 |
-0.53 |
-1.73% |
2018-03-30 |
26.70 |
31.25 |
26.55 |
30.71 |
169707手 |
49880万 |
3.76 |
13.95% |
2018-03-23 |
27.83 |
30.00 |
25.88 |
26.95 |
143800手 |
40557万 |
-0.86 |
-3.09% |
2018-03-16 |
28.38 |
29.32 |
27.38 |
27.81 |
116231手 |
32963万 |
-0.65 |
-2.28% |
2018-03-09 |
28.30 |
28.98 |
27.35 |
28.46 |
99812手 |
28074万 |
0.37 |
1.32% |