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 |
2021-03-03 |
59.05 |
61.50 |
59.02 |
60.20 |
1245326手 |
750926万 |
1.20 |
2.03% |
2021-02-26 |
60.10 |
60.89 |
56.93 |
59.00 |
3030852手 |
1780767万 |
-2.03 |
-3.33% |
2021-02-19 |
61.05 |
61.80 |
59.68 |
61.03 |
933236手 |
567100万 |
0.54 |
0.89% |
2021-02-10 |
59.17 |
61.30 |
57.46 |
60.49 |
1355205手 |
805021万 |
1.55 |
2.63% |
2021-02-05 |
56.51 |
60.37 |
55.75 |
58.94 |
2047486手 |
1194726万 |
2.64 |
4.69% |
2021-01-29 |
60.23 |
60.79 |
55.88 |
56.30 |
2540443手 |
1487680万 |
-3.93 |
-6.53% |
2021-01-22 |
63.00 |
65.09 |
59.75 |
60.23 |
2459994手 |
1522443万 |
-3.17 |
-5.00% |
2021-01-15 |
64.13 |
66.00 |
62.09 |
63.40 |
2393177手 |
1526837万 |
-1.30 |
-2.01% |
2021-01-08 |
61.80 |
66.78 |
61.60 |
64.70 |
2735881手 |
1753772万 |
2.76 |
4.46% |
2020-12-31 |
59.22 |
62.39 |
58.69 |
61.94 |
1588082手 |
967986万 |
2.73 |
4.61% |
2020-12-25 |
61.11 |
61.13 |
58.93 |
59.21 |
1986226手 |
1195354万 |
-2.16 |
-3.52% |
2020-12-18 |
63.80 |
63.99 |
60.11 |
61.37 |
2618468手 |
1607361万 |
-2.43 |
-3.81% |
2020-12-11 |
68.73 |
68.95 |
62.51 |
63.80 |
2417557手 |
1564039万 |
-5.20 |
-7.54% |
2020-12-04 |
67.28 |
69.60 |
66.59 |
69.00 |
1322810手 |
900504万 |
2.34 |
3.51% |
2020-11-27 |
67.98 |
68.69 |
65.98 |
66.66 |
1935232手 |
1299277万 |
-1.24 |
-1.83% |
2020-11-20 |
67.52 |
69.50 |
65.60 |
67.90 |
2429716手 |
1641843万 |
1.64 |
2.48% |
2020-11-13 |
67.95 |
69.28 |
64.57 |
66.26 |
2988562手 |
1987652万 |
-0.12 |
-0.18% |
2020-11-06 |
58.10 |
66.50 |
58.10 |
66.38 |
4011097手 |
2506675万 |
7.95 |
13.61% |
2020-10-30 |
58.30 |
59.56 |
56.34 |
58.43 |
2246937手 |
1304651万 |
0.11 |
0.19% |
2020-10-23 |
58.15 |
58.80 |
57.20 |
58.32 |
1938395手 |
1125205万 |
0.62 |
1.07% |
2020-10-16 |
55.02 |
58.78 |
55.02 |
57.70 |
2867267手 |
1645633万 |
2.95 |
5.39% |
2020-10-09 |
54.47 |
55.20 |
54.11 |
54.75 |
480337手 |
262934万 |
1.45 |
2.72% |
2020-09-30 |
54.12 |
54.45 |
53.00 |
53.30 |
984480手 |
524421万 |
-0.81 |
-1.50% |
2020-09-25 |
55.75 |
56.95 |
53.99 |
54.11 |
1828825手 |
1016830万 |
-1.54 |
-2.77% |
2020-09-18 |
54.95 |
56.08 |
54.72 |
55.65 |
1646690手 |
911443万 |
0.79 |
1.44% |
2020-09-11 |
55.00 |
55.80 |
54.08 |
54.86 |
2016282手 |
1108948万 |
0.03 |
0.06% |
2020-09-04 |
55.95 |
56.30 |
53.85 |
54.83 |
2312140手 |
1266407万 |
-0.21 |
-0.38% |
2020-08-28 |
54.51 |
55.06 |
52.37 |
55.04 |
2777950手 |
1497670万 |
0.82 |
1.51% |
2020-08-21 |
56.25 |
57.18 |
54.01 |
54.22 |
2805981手 |
1557205万 |
-2.03 |
-3.61% |
2020-08-14 |
56.24 |
56.85 |
55.04 |
56.25 |
2369354手 |
1325755万 |
0.00 |
0.00% |
2020-08-07 |
57.16 |
57.63 |
55.49 |
56.25 |
3547637手 |
2009795万 |
-0.66 |
-1.16% |
2020-07-31 |
57.35 |
60.00 |
56.40 |
56.91 |
4802142手 |
2781475万 |
-0.25 |
-0.44% |
2020-07-24 |
57.21 |
60.30 |
56.53 |
57.16 |
4466420手 |
2628944万 |
-0.05 |
-0.09% |
2020-07-17 |
59.20 |
59.78 |
55.48 |
57.21 |
5335149手 |
3108443万 |
-1.78 |
-3.02% |
2020-07-10 |
58.15 |
63.00 |
57.90 |
58.99 |
6401201手 |
3841087万 |
0.55 |
0.94% |
2020-07-03 |
57.00 |
59.50 |
56.00 |
58.44 |
3484940手 |
2001852万 |
1.18 |
2.06% |
2020-06-26 |
57.81 |
57.89 |
56.20 |
57.26 |
1991893手 |
1133544万 |
-1.58 |
-2.69% |
2020-06-19 |
58.12 |
58.99 |
57.12 |
58.84 |
2057142手 |
1193376万 |
-0.08 |
-0.14% |
2020-06-12 |
61.58 |
63.00 |
57.07 |
58.92 |
2496820手 |
1514796万 |
-1.25 |
-2.08% |
2020-06-05 |
57.51 |
61.01 |
57.19 |
60.17 |
2747420手 |
1616717万 |
3.23 |
5.67% |
2020-05-29 |
55.64 |
57.60 |
54.39 |
56.94 |
1900729手 |
1068401万 |
1.32 |
2.37% |
2020-05-22 |
58.00 |
59.00 |
55.61 |
55.62 |
1803805手 |
1033935万 |
-2.31 |
-3.99% |
2020-05-15 |
57.98 |
59.36 |
57.70 |
57.93 |
2798004手 |
1638500万 |
0.94 |
1.65% |
2020-05-08 |
53.82 |
57.58 |
53.82 |
56.99 |
2272305手 |
1258792万 |
2.22 |
4.05% |
2020-04-30 |
53.98 |
55.88 |
53.56 |
54.77 |
1605103手 |
879236万 |
0.62 |
1.15% |
2020-04-24 |
54.75 |
55.10 |
52.75 |
54.15 |
1870695手 |
1012958万 |
-0.55 |
-1.00% |
2020-04-17 |
55.00 |
57.60 |
53.80 |
54.70 |
3400747手 |
1882374万 |
0.96 |
1.79% |
2020-04-10 |
52.99 |
55.22 |
51.53 |
53.74 |
2038845手 |
1078271万 |
1.78 |
3.43% |
2020-04-03 |
51.85 |
52.90 |
50.88 |
51.96 |
1751190手 |
910442万 |
-0.61 |
-1.16% |
2020-03-27 |
50.00 |
54.70 |
49.08 |
52.57 |
2661530手 |
1385273万 |
1.00 |
1.94% |
2020-03-20 |
57.37 |
57.38 |
48.40 |
51.57 |
3603047手 |
1882720万 |
-5.34 |
-9.38% |
2020-03-13 |
60.00 |
61.18 |
55.00 |
56.91 |
2530643手 |
1487271万 |
-4.57 |
-7.43% |
2020-03-06 |
59.10 |
63.00 |
58.70 |
61.48 |
2922774手 |
1778500万 |
2.28 |
3.85% |
2020-02-28 |
62.12 |
62.30 |
58.40 |
59.20 |
2831643手 |
1709796万 |
-3.44 |
-5.49% |
2020-02-21 |
61.50 |
63.50 |
61.11 |
62.64 |
2542772手 |
1587300万 |
-0.09 |
-0.14% |
2020-02-14 |
62.00 |
64.45 |
61.27 |
62.73 |
1821866手 |
1148749万 |
0.35 |
0.56% |
2020-02-07 |
58.00 |
63.71 |
57.55 |
62.38 |
3290899手 |
2013260万 |
-1.56 |
-2.44% |
2020-01-23 |
68.30 |
68.39 |
63.52 |
63.94 |
1553664手 |
1024504万 |
-3.97 |
-5.85% |
2020-01-17 |
69.92 |
70.44 |
66.94 |
67.91 |
1522900手 |
1043521万 |
-1.84 |
-2.64% |
2020-01-10 |
66.80 |
70.56 |
65.00 |
69.75 |
1915240手 |
1302967万 |
2.65 |
3.95% |
2020-01-03 |
65.99 |
68.70 |
65.90 |
67.10 |
832318手 |
561450万 |
1.52 |
2.32% |
2019-12-31 |
36.45 |
65.86 |
35.56 |
65.58 |
1647087手 |
733028万 |
1.05 |
1.63% |
2019-12-27 |
65.07 |
65.76 |
64.15 |
64.53 |
1142431手 |
741267万 |
0.02 |
0.03% |
2019-12-20 |
63.38 |
66.10 |
62.72 |
64.51 |
1665477手 |
1071513万 |
1.52 |
2.41% |
2019-12-13 |
62.39 |
63.39 |
61.12 |
62.99 |
1461820手 |
909584万 |
0.60 |
0.96% |
2019-12-06 |
60.00 |
63.46 |
59.20 |
62.39 |
2450504手 |
1506522万 |
4.68 |
8.11% |
2019-11-29 |
56.72 |
58.78 |
56.36 |
57.71 |
1682490手 |
973325万 |
0.99 |
1.75% |
2019-11-22 |
58.79 |
59.97 |
56.20 |
56.72 |
1608129手 |
936459万 |
-2.14 |
-3.64% |
2019-11-15 |
62.30 |
62.45 |
58.48 |
58.86 |
2238714手 |
1339163万 |
-4.75 |
-7.47% |
2019-11-08 |
64.10 |
65.16 |
62.80 |
63.61 |
2104440手 |
1346510万 |
-0.17 |
-0.27% |
2019-11-01 |
57.15 |
64.40 |
56.46 |
63.78 |
2992934手 |
1801544万 |
6.63 |
11.60% |
2019-10-25 |
57.72 |
59.33 |
56.04 |
57.15 |
1109793手 |
640841万 |
-0.65 |
-1.12% |
2019-10-18 |
59.20 |
59.59 |
57.69 |
57.80 |
1013066手 |
595224万 |
-0.77 |
-1.31% |
2019-10-11 |
57.50 |
58.90 |
56.51 |
58.57 |
996835手 |
576572万 |
1.27 |
2.22% |
2019-09-30 |
56.90 |
58.08 |
56.58 |
57.30 |
226118手 |
130085万 |
0.40 |
0.70% |
2019-09-27 |
58.40 |
58.61 |
56.36 |
56.90 |
1010152手 |
582338万 |
-1.14 |
-1.96% |
2019-09-20 |
59.47 |
59.50 |
57.30 |
58.04 |
1219050手 |
711253万 |
-1.57 |
-2.63% |
2019-09-12 |
59.19 |
60.12 |
58.01 |
59.61 |
1208203手 |
715873万 |
0.81 |
1.38% |
2019-09-06 |
56.95 |
60.56 |
56.70 |
58.80 |
2708738手 |
1583729万 |
3.30 |
5.95% |
2019-08-30 |
53.46 |
55.99 |
53.26 |
55.50 |
1767301手 |
973313万 |
0.61 |
1.11% |
2019-08-23 |
51.80 |
55.45 |
51.55 |
54.89 |
2020173手 |
1088165万 |
3.64 |
7.10% |
2019-08-16 |
49.80 |
53.00 |
49.60 |
51.25 |
1575046手 |
808522万 |
1.31 |
2.62% |
2019-08-09 |
53.40 |
53.80 |
49.05 |
49.94 |
1857336手 |
947265万 |
-3.49 |
-6.53% |
2019-08-02 |
55.45 |
55.89 |
51.31 |
53.43 |
1814499手 |
982663万 |
-2.03 |
-3.66% |
2019-07-26 |
54.20 |
55.56 |
53.53 |
55.46 |
1278301手 |
700070万 |
1.26 |
2.33% |
2019-07-19 |
55.89 |
56.60 |
53.70 |
54.20 |
1749224手 |
957479万 |
-2.28 |
-4.04% |
2019-07-12 |
57.70 |
57.74 |
55.51 |
56.48 |
1601336手 |
903075万 |
-1.62 |
-2.79% |
2019-07-05 |
56.24 |
59.00 |
56.18 |
58.10 |
2408082手 |
1393390万 |
3.10 |
5.64% |
2019-06-28 |
53.80 |
55.50 |
53.19 |
55.00 |
1909637手 |
1040985万 |
1.69 |
3.17% |
2019-06-21 |
51.20 |
54.80 |
50.41 |
53.31 |
2513806手 |
1322892万 |
2.15 |
4.20% |
2019-06-14 |
53.10 |
54.07 |
50.77 |
51.16 |
2568308手 |
1347172万 |
-1.44 |
-2.74% |
2019-06-06 |
52.71 |
53.31 |
50.99 |
52.60 |
1522898手 |
796675万 |
0.29 |
0.55% |
2019-05-31 |
54.01 |
55.33 |
52.17 |
52.31 |
1876848手 |
1006013万 |
-1.59 |
-2.95% |
2019-05-24 |
54.35 |
56.24 |
52.82 |
53.90 |
2208215手 |
1197304万 |
-0.90 |
-1.64% |
2019-05-17 |
53.22 |
56.58 |
53.02 |
54.80 |
2623660手 |
1440380万 |
-0.45 |
-0.81% |
2019-05-10 |
53.38 |
56.15 |
50.52 |
55.25 |
4477746手 |
2365933万 |
-0.33 |
-0.59% |
2019-04-30 |
55.75 |
58.59 |
54.50 |
55.58 |
1800933手 |
1017302万 |
-0.60 |
-1.07% |
2019-04-26 |
63.73 |
64.29 |
56.10 |
56.18 |
4590796手 |
2753444万 |
-8.82 |
-13.57% |
2019-04-19 |
55.76 |
65.40 |
55.21 |
65.00 |
5006721手 |
2936562万 |
10.45 |
19.16% |
2019-04-12 |
51.93 |
58.39 |
51.93 |
54.55 |
6172979手 |
3450401万 |
7.34 |
15.55% |
2019-03-29 |
45.47 |
47.30 |
44.26 |
47.21 |
2634273手 |
1205406万 |
1.05 |
2.27% |
2019-03-22 |
46.90 |
48.43 |
45.80 |
46.16 |
2514139手 |
1178008万 |
-0.76 |
-1.62% |
2019-03-15 |
44.51 |
47.68 |
44.51 |
46.92 |
2881818手 |
1315096万 |
2.41 |
5.42% |
2019-03-08 |
46.27 |
47.80 |
44.43 |
44.51 |
3162089手 |
1466077万 |
-1.22 |
-2.67% |
2019-03-01 |
45.11 |
46.10 |
44.20 |
45.73 |
3066429手 |
1384334万 |
0.77 |
1.71% |
2019-02-22 |
43.29 |
45.50 |
43.21 |
44.96 |
2248038手 |
1003676万 |
2.21 |
5.17% |
2019-02-15 |
41.87 |
44.50 |
41.79 |
42.75 |
2263460手 |
980810万 |
0.79 |
1.88% |
2019-02-01 |
40.10 |
42.35 |
40.05 |
41.96 |
2256457手 |
927310万 |
2.06 |
5.16% |
2019-01-25 |
39.03 |
40.15 |
38.48 |
39.90 |
2037662手 |
803774万 |
0.93 |
2.39% |
2019-01-18 |
37.77 |
39.50 |
37.54 |
38.97 |
2823245手 |
1089768万 |
1.24 |
3.29% |
2019-01-11 |
36.88 |
38.06 |
36.03 |
37.73 |
2452265手 |
916835万 |
1.08 |
2.95% |
2018-12-28 |
35.90 |
36.58 |
35.35 |
35.69 |
1398068手 |
501538万 |
-0.38 |
-1.05% |
2018-12-21 |
37.33 |
37.52 |
35.70 |
36.07 |
1648268手 |
602002万 |
-1.26 |
-3.38% |
2018-12-14 |
36.12 |
38.14 |
35.65 |
37.33 |
2362943手 |
874039万 |
0.85 |
2.33% |
2018-12-07 |
37.92 |
38.18 |
36.40 |
36.48 |
2499691手 |
932162万 |
-0.37 |
-1.00% |
2018-11-30 |
37.46 |
37.98 |
36.67 |
36.85 |
1406961手 |
523302万 |
-0.61 |
-1.63% |
2018-11-23 |
38.59 |
38.93 |
37.40 |
37.46 |
1420345手 |
541223万 |
-1.13 |
-2.93% |
2018-11-16 |
38.64 |
39.69 |
37.82 |
38.59 |
1847304手 |
715430万 |
-0.05 |
-0.13% |
2018-11-09 |
39.86 |
40.30 |
38.50 |
38.64 |
1643291手 |
648076万 |
-1.52 |
-3.79% |
2018-11-02 |
38.42 |
40.52 |
36.00 |
40.16 |
3375963手 |
1287784万 |
1.36 |
3.50% |
2018-10-26 |
39.25 |
40.76 |
38.20 |
38.80 |
2792866手 |
1104619万 |
0.17 |
0.44% |
2018-10-19 |
38.69 |
38.94 |
36.86 |
38.63 |
2282180手 |
869544万 |
-0.07 |
-0.18% |
2018-10-12 |
38.75 |
39.35 |
36.80 |
38.70 |
2928262手 |
1116552万 |
-1.50 |
-3.73% |
2018-09-28 |
39.25 |
40.43 |
38.71 |
40.20 |
2122438手 |
839021万 |
0.33 |
0.83% |
2018-09-21 |
36.70 |
40.12 |
35.80 |
39.87 |
3200892手 |
1219522万 |
2.79 |
7.52% |
2018-09-14 |
36.30 |
37.37 |
35.60 |
37.08 |
2053195手 |
744320万 |
0.54 |
1.48% |
2018-09-07 |
38.77 |
39.09 |
36.01 |
36.54 |
2880398手 |
1083447万 |
-2.41 |
-6.19% |
2018-08-31 |
39.10 |
41.39 |
38.51 |
38.95 |
2813390手 |
1124503万 |
0.01 |
0.03% |
2018-08-24 |
37.90 |
39.88 |
37.36 |
38.94 |
1910402手 |
744409万 |
0.94 |
2.47% |
2018-08-17 |
40.10 |
40.49 |
37.80 |
38.00 |
1660123手 |
651275万 |
-2.70 |
-6.63% |
2018-08-10 |
39.65 |
41.16 |
38.62 |
40.70 |
2720149手 |
1084712万 |
1.19 |
3.01% |
2018-08-03 |
44.00 |
44.51 |
39.13 |
39.51 |
2643390手 |
1107347万 |
-4.61 |
-10.45% |
2018-07-27 |
44.60 |
45.98 |
43.80 |
44.12 |
2392739手 |
1071885万 |
-0.94 |
-2.09% |
2018-07-20 |
46.71 |
47.20 |
43.76 |
45.06 |
2014254手 |
910630万 |
-1.40 |
-3.01% |
2018-07-13 |
44.78 |
46.75 |
44.40 |
46.46 |
2118066手 |
970207万 |
2.26 |
5.11% |
2018-07-06 |
47.00 |
47.00 |
42.90 |
44.20 |
2996707手 |
1330730万 |
-2.95 |
-6.26% |
2018-06-29 |
48.25 |
48.99 |
44.71 |
47.15 |
2723610手 |
1270776万 |
-0.91 |
-1.89% |
2018-06-22 |
48.02 |
48.84 |
46.73 |
48.06 |
2375197手 |
1134450万 |
-0.95 |
-1.94% |
2018-06-15 |
48.70 |
50.76 |
48.23 |
49.01 |
3513661手 |
1739079万 |
0.86 |
1.79% |
2018-06-08 |
47.00 |
48.86 |
46.99 |
48.15 |
3902056手 |
1881836万 |
1.57 |
3.37% |
2018-06-01 |
45.81 |
47.84 |
44.60 |
46.58 |
2876242手 |
1336376万 |
0.84 |
1.84% |
2018-05-25 |
48.40 |
48.50 |
45.50 |
45.74 |
2601111手 |
1215428万 |
-2.53 |
-5.24% |
2018-05-18 |
47.98 |
48.75 |
47.23 |
48.27 |
2494184手 |
1200306万 |
0.77 |
1.62% |
2018-05-11 |
46.19 |
48.62 |
45.36 |
47.50 |
3659979手 |
1737462万 |
1.62 |
3.53% |
2018-05-04 |
44.23 |
46.87 |
44.22 |
45.88 |
2770827手 |
1259952万 |
1.80 |
4.08% |
2018-04-27 |
48.09 |
51.06 |
44.08 |
44.08 |
7918768手 |
3685696万 |
-3.77 |
-7.88% |
2018-04-20 |
47.45 |
49.30 |
44.75 |
47.85 |
2930821手 |
1370325万 |
0.40 |
0.84% |
2018-04-13 |
46.65 |
48.86 |
45.42 |
47.45 |
2278733手 |
1078276万 |
0.65 |
1.39% |
2018-04-04 |
46.63 |
47.56 |
45.13 |
46.80 |
1372258手 |
638007万 |
-0.10 |
-0.21% |
2018-03-30 |
48.10 |
49.25 |
44.53 |
46.90 |
3429445手 |
1605654万 |
-1.98 |
-4.05% |
2018-03-23 |
53.32 |
53.35 |
46.41 |
48.88 |
2901555手 |
1463676万 |
-4.54 |
-8.50% |
2018-03-16 |
53.35 |
53.95 |
51.93 |
53.42 |
3036754手 |
1616703万 |
0.38 |
0.72% |
2018-03-09 |
52.47 |
53.56 |
50.51 |
53.04 |
2222890手 |
1158143万 |
0.56 |
1.07% |