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 |
2021-03-09 |
38.32 |
39.74 |
33.81 |
35.45 |
87190手 |
32557万 |
-2.65 |
-6.96% |
2021-03-05 |
38.82 |
40.56 |
37.60 |
38.10 |
210201手 |
82608万 |
-0.51 |
-1.32% |
2021-02-26 |
42.57 |
46.58 |
38.20 |
38.61 |
420369手 |
177848万 |
-4.06 |
-9.52% |
2021-02-19 |
42.00 |
44.49 |
41.72 |
42.67 |
242496手 |
104112万 |
2.17 |
5.36% |
2021-02-10 |
32.99 |
40.50 |
32.76 |
40.50 |
276753手 |
103060万 |
7.74 |
23.63% |
2021-02-05 |
32.60 |
35.80 |
30.21 |
32.76 |
388490手 |
128664万 |
0.05 |
0.15% |
2021-01-29 |
39.96 |
41.25 |
32.29 |
32.71 |
351706手 |
128552万 |
-6.34 |
-16.24% |
2021-01-22 |
34.10 |
39.05 |
33.23 |
39.05 |
388120手 |
138412万 |
5.06 |
14.89% |
2021-01-15 |
36.23 |
36.24 |
32.12 |
33.99 |
209720手 |
71261万 |
-2.40 |
-6.59% |
2021-01-08 |
38.28 |
39.13 |
34.01 |
36.39 |
253553手 |
93847万 |
-1.67 |
-4.39% |
2020-12-31 |
38.50 |
39.30 |
36.68 |
38.06 |
186645手 |
70790万 |
-0.74 |
-1.91% |
2020-12-25 |
42.08 |
42.56 |
38.78 |
38.80 |
209615手 |
85497万 |
-3.17 |
-7.55% |
2020-12-18 |
44.50 |
45.65 |
41.64 |
41.97 |
144308手 |
63212万 |
-2.32 |
-5.24% |
2020-12-11 |
43.50 |
46.46 |
43.30 |
44.29 |
229669手 |
103010万 |
0.14 |
0.32% |
2020-12-04 |
41.17 |
44.70 |
40.40 |
44.15 |
125127手 |
54078万 |
2.99 |
7.26% |
2020-11-27 |
44.57 |
45.44 |
40.12 |
41.16 |
180603手 |
76098万 |
-3.40 |
-7.63% |
2020-11-20 |
45.89 |
46.40 |
43.38 |
44.56 |
113883手 |
50857万 |
-1.13 |
-2.47% |
2020-11-13 |
48.90 |
50.85 |
45.29 |
45.69 |
135519手 |
65097万 |
-2.80 |
-5.77% |
2020-11-06 |
49.90 |
55.00 |
47.99 |
48.49 |
173137手 |
87863万 |
-1.41 |
-2.83% |
2020-10-30 |
48.93 |
52.00 |
48.13 |
49.90 |
136923手 |
68741万 |
1.64 |
3.40% |
2020-10-23 |
55.75 |
56.29 |
47.50 |
48.26 |
127386手 |
66526万 |
-7.22 |
-13.01% |
2020-10-16 |
58.35 |
61.25 |
54.61 |
55.48 |
165270手 |
95656万 |
-2.75 |
-4.72% |
2020-10-09 |
56.18 |
58.40 |
55.00 |
58.23 |
39069手 |
22261万 |
3.78 |
6.94% |
2020-09-30 |
56.50 |
56.50 |
51.67 |
54.45 |
108984手 |
59148万 |
-1.64 |
-2.92% |
2020-09-25 |
57.00 |
62.87 |
55.55 |
56.09 |
229411手 |
134025万 |
-1.76 |
-3.04% |
2020-09-18 |
54.00 |
58.36 |
51.91 |
57.85 |
228894手 |
125651万 |
3.93 |
7.29% |
2020-09-11 |
60.99 |
61.60 |
52.60 |
53.92 |
158452手 |
89617万 |
-6.97 |
-11.45% |
2020-09-04 |
63.85 |
64.48 |
60.01 |
60.89 |
194168手 |
120788万 |
-2.96 |
-4.64% |
2020-08-28 |
67.25 |
67.50 |
61.61 |
63.85 |
219922手 |
141190万 |
-3.30 |
-4.91% |
2020-08-21 |
77.50 |
78.88 |
66.72 |
67.15 |
214351手 |
155359万 |
-10.95 |
-14.02% |
2020-08-14 |
76.95 |
82.00 |
70.10 |
78.10 |
238723手 |
181949万 |
0.72 |
0.93% |
2020-08-07 |
89.79 |
92.80 |
74.26 |
77.38 |
359646手 |
295270万 |
-12.42 |
-13.83% |
2020-07-31 |
72.29 |
98.00 |
70.01 |
89.80 |
414284手 |
341318万 |
17.51 |
24.22% |
2020-07-24 |
55.08 |
77.69 |
53.80 |
72.29 |
399244手 |
272638万 |
17.59 |
32.16% |
2020-07-17 |
60.21 |
63.40 |
54.16 |
54.70 |
294107手 |
173739万 |
-5.49 |
-9.12% |
2020-07-10 |
57.70 |
60.76 |
54.11 |
60.19 |
339417手 |
196582万 |
2.99 |
5.23% |
2020-07-03 |
61.55 |
63.66 |
55.65 |
57.20 |
234976手 |
137462万 |
-3.80 |
-6.23% |
2020-06-24 |
63.89 |
65.50 |
60.00 |
61.00 |
120209手 |
75005万 |
-2.65 |
-4.16% |
2020-06-19 |
60.55 |
67.80 |
60.55 |
63.65 |
186492手 |
118994万 |
3.08 |
5.08% |
2020-06-12 |
57.88 |
61.88 |
55.65 |
60.57 |
163787手 |
97005万 |
2.53 |
4.36% |
2020-06-05 |
57.39 |
58.80 |
54.00 |
58.04 |
139320手 |
78836万 |
1.14 |
2.00% |
2020-05-29 |
53.80 |
59.30 |
53.38 |
56.90 |
197543手 |
110197万 |
3.91 |
7.38% |
2020-05-22 |
46.88 |
56.87 |
46.29 |
52.99 |
309507手 |
163744万 |
6.02 |
12.82% |
2020-05-15 |
46.00 |
47.48 |
44.50 |
46.97 |
173285手 |
79498万 |
0.77 |
1.67% |
2020-05-08 |
44.42 |
47.97 |
43.96 |
46.20 |
105740手 |
48807万 |
1.79 |
4.03% |
2020-04-30 |
47.08 |
49.00 |
44.37 |
44.41 |
177379手 |
82427万 |
-2.89 |
-6.11% |
2020-04-24 |
45.60 |
52.50 |
45.00 |
47.30 |
321108手 |
154385万 |
2.81 |
6.32% |
2020-04-17 |
42.28 |
48.48 |
38.80 |
44.49 |
471818手 |
205674万 |
2.69 |
6.43% |
2020-04-10 |
36.42 |
44.60 |
36.42 |
41.80 |
315038手 |
128205万 |
5.49 |
15.12% |
2020-04-03 |
37.21 |
37.58 |
35.30 |
36.31 |
145956手 |
52948万 |
-1.68 |
-4.42% |
2020-03-27 |
36.91 |
39.82 |
35.12 |
37.99 |
253352手 |
95188万 |
-0.03 |
-0.08% |
2020-03-20 |
45.46 |
46.29 |
36.60 |
38.02 |
365971手 |
145179万 |
-6.75 |
-15.08% |
2020-03-13 |
42.20 |
51.40 |
41.90 |
44.77 |
561675手 |
261276万 |
2.33 |
5.49% |
2020-03-06 |
37.10 |
42.97 |
37.10 |
42.44 |
286316手 |
115731万 |
5.42 |
14.64% |
2020-02-28 |
39.29 |
40.65 |
36.70 |
37.02 |
223854手 |
87634万 |
-2.16 |
-5.51% |
2020-02-21 |
40.61 |
41.14 |
38.63 |
39.18 |
236789手 |
94253万 |
-1.22 |
-3.02% |
2020-02-14 |
41.34 |
41.98 |
39.31 |
40.40 |
197489手 |
79859万 |
0.08 |
0.20% |
2020-02-07 |
36.75 |
43.06 |
36.75 |
40.32 |
355753手 |
143909万 |
-0.48 |
-1.18% |
2020-01-23 |
42.46 |
43.95 |
39.73 |
40.80 |
244534手 |
102819万 |
-0.72 |
-1.73% |
2020-01-17 |
39.00 |
42.64 |
38.20 |
41.52 |
244212手 |
99362万 |
2.20 |
5.59% |
2020-01-10 |
36.80 |
39.88 |
36.51 |
39.32 |
245762手 |
94589万 |
2.46 |
6.67% |
2020-01-03 |
36.69 |
37.34 |
36.50 |
36.86 |
84144手 |
31095万 |
0.26 |
0.71% |
2019-12-31 |
31.59 |
36.97 |
28.50 |
36.60 |
118068手 |
40261万 |
1.38 |
3.92% |
2019-12-27 |
36.20 |
37.48 |
35.00 |
35.22 |
158355手 |
57095万 |
-1.29 |
-3.53% |
2019-12-20 |
35.21 |
37.65 |
35.06 |
36.51 |
253945手 |
91984万 |
1.48 |
4.22% |
2019-12-13 |
34.73 |
35.90 |
33.83 |
35.03 |
187662手 |
65329万 |
0.30 |
0.86% |
2019-12-06 |
34.83 |
35.12 |
33.73 |
34.73 |
136676手 |
47016万 |
-0.18 |
-0.52% |
2019-11-29 |
36.68 |
37.24 |
34.30 |
34.91 |
195206手 |
69951万 |
-1.77 |
-4.83% |
2019-11-22 |
36.55 |
38.44 |
35.78 |
36.68 |
271129手 |
100411万 |
0.18 |
0.49% |
2019-11-15 |
34.08 |
37.09 |
33.32 |
36.50 |
279665手 |
98944万 |
1.79 |
5.16% |
2019-11-08 |
31.85 |
35.28 |
31.85 |
34.71 |
331428手 |
113809万 |
3.00 |
9.46% |
2019-11-01 |
31.05 |
32.15 |
29.81 |
31.71 |
126421手 |
39329万 |
0.51 |
1.64% |
2019-10-25 |
30.70 |
31.96 |
30.65 |
31.20 |
61135手 |
19183万 |
0.52 |
1.70% |
2019-10-18 |
31.79 |
32.32 |
30.50 |
30.68 |
79702手 |
25023万 |
-0.82 |
-2.60% |
2019-10-11 |
31.10 |
31.86 |
31.06 |
31.50 |
50121手 |
15777万 |
0.59 |
1.91% |
2019-09-30 |
31.10 |
31.32 |
30.80 |
30.91 |
11196手 |
3472万 |
0.00 |
0.00% |
2019-09-27 |
32.96 |
34.35 |
30.58 |
30.91 |
155752手 |
50495万 |
-2.08 |
-6.30% |
2019-09-20 |
34.45 |
34.82 |
32.10 |
32.99 |
124666手 |
41525万 |
-1.31 |
-3.82% |
2019-09-12 |
34.20 |
35.30 |
33.88 |
34.30 |
144359手 |
49758万 |
0.24 |
0.70% |
2019-09-06 |
32.24 |
35.30 |
32.06 |
34.06 |
291139手 |
99217万 |
1.73 |
5.35% |
2019-08-30 |
32.43 |
33.83 |
31.91 |
32.33 |
121945手 |
40005万 |
-0.75 |
-2.27% |
2019-08-23 |
32.57 |
34.19 |
32.47 |
33.08 |
134350手 |
44833万 |
0.54 |
1.66% |
2019-08-16 |
30.62 |
33.19 |
29.71 |
32.54 |
98805手 |
31360万 |
2.26 |
7.46% |
2019-08-09 |
31.82 |
32.25 |
29.24 |
30.28 |
69283手 |
21151万 |
-1.61 |
-5.05% |
2019-08-02 |
33.26 |
34.00 |
31.65 |
31.89 |
48411手 |
15988万 |
-1.37 |
-4.12% |
2019-07-26 |
33.88 |
34.18 |
32.98 |
33.26 |
44646手 |
14983万 |
-0.54 |
-1.60% |
2019-07-19 |
35.25 |
35.48 |
33.52 |
33.80 |
65280手 |
22514万 |
-1.32 |
-3.76% |
2019-07-12 |
36.76 |
36.82 |
34.62 |
35.12 |
58535手 |
20723万 |
-1.71 |
-4.64% |
2019-07-05 |
36.20 |
38.80 |
36.01 |
36.83 |
92174手 |
34331万 |
1.17 |
3.28% |
2019-06-28 |
35.60 |
36.00 |
34.00 |
35.66 |
61734手 |
21773万 |
0.12 |
0.34% |
2019-06-21 |
33.92 |
35.60 |
32.85 |
35.54 |
52979手 |
18271万 |
1.62 |
4.78% |
2019-06-14 |
33.00 |
34.82 |
32.80 |
33.92 |
39420手 |
13379万 |
1.06 |
3.23% |
2019-06-06 |
35.55 |
35.79 |
32.86 |
32.86 |
31339手 |
10725万 |
-2.44 |
-6.91% |
2019-05-31 |
33.77 |
36.12 |
33.77 |
35.30 |
52141手 |
18417万 |
1.45 |
4.28% |
2019-05-24 |
34.50 |
35.96 |
33.43 |
33.85 |
53543手 |
18508万 |
-0.87 |
-2.51% |
2019-05-17 |
35.50 |
37.20 |
34.50 |
34.72 |
77990手 |
27995万 |
-1.23 |
-3.42% |
2019-05-10 |
37.02 |
37.40 |
33.71 |
35.95 |
75055手 |
26482万 |
-2.15 |
-5.64% |
2019-04-30 |
37.39 |
38.48 |
37.23 |
38.10 |
26584手 |
10076万 |
0.71 |
1.90% |
2019-04-26 |
40.70 |
40.94 |
37.30 |
37.39 |
73149手 |
28612万 |
-3.96 |
-9.58% |
2019-04-19 |
42.81 |
43.18 |
38.11 |
41.35 |
146523手 |
59333万 |
-0.86 |
-2.04% |
2019-04-12 |
43.50 |
44.79 |
41.30 |
42.21 |
101016手 |
43658万 |
-1.52 |
-3.48% |
2019-04-04 |
44.35 |
45.48 |
43.15 |
43.73 |
66846手 |
29606万 |
0.13 |
0.30% |
2019-03-29 |
45.59 |
45.72 |
40.88 |
43.60 |
106201手 |
46024万 |
-2.69 |
-5.81% |
2019-03-22 |
45.78 |
47.26 |
44.20 |
46.29 |
115881手 |
52669万 |
0.49 |
1.07% |
2019-03-15 |
42.65 |
46.99 |
42.65 |
45.80 |
153644手 |
69276万 |
3.30 |
7.76% |
2019-03-08 |
43.59 |
46.48 |
42.50 |
42.50 |
139380手 |
62182万 |
-0.55 |
-1.28% |
2019-03-01 |
37.88 |
45.62 |
37.83 |
43.05 |
176980手 |
74851万 |
5.61 |
14.98% |
2019-02-22 |
37.39 |
39.15 |
36.51 |
37.44 |
105946手 |
39706万 |
0.24 |
0.65% |
2019-02-15 |
34.00 |
37.88 |
33.90 |
37.20 |
171213手 |
61712万 |
3.98 |
11.98% |
2019-02-01 |
31.89 |
33.22 |
30.00 |
33.22 |
74601手 |
23685万 |
1.45 |
4.56% |
2019-01-25 |
30.94 |
32.14 |
30.58 |
31.77 |
50322手 |
15782万 |
0.84 |
2.72% |
2019-01-18 |
29.70 |
31.57 |
28.76 |
30.93 |
61401手 |
18608万 |
1.23 |
4.14% |
2019-01-11 |
29.79 |
30.61 |
29.14 |
29.70 |
43015手 |
12915万 |
-0.06 |
-0.20% |
2018-12-28 |
31.85 |
32.35 |
31.03 |
31.90 |
39574手 |
12585万 |
-0.01 |
-0.03% |
2018-12-21 |
32.50 |
33.39 |
31.50 |
31.91 |
32803手 |
10617万 |
-1.22 |
-3.68% |
2018-12-14 |
35.11 |
35.26 |
33.03 |
33.13 |
40706手 |
13969万 |
-2.06 |
-5.85% |
2018-12-07 |
36.49 |
36.72 |
34.71 |
35.19 |
55325手 |
19857万 |
-0.22 |
-0.62% |
2018-11-30 |
34.31 |
35.89 |
33.78 |
35.41 |
70922手 |
24675万 |
0.82 |
2.37% |
2018-11-23 |
37.19 |
37.45 |
34.47 |
34.59 |
53392手 |
19219万 |
-2.80 |
-7.49% |
2018-11-16 |
35.30 |
37.90 |
34.63 |
37.39 |
81599手 |
29819万 |
1.99 |
5.62% |
2018-11-09 |
35.28 |
36.30 |
34.46 |
35.40 |
75602手 |
26838万 |
-0.28 |
-0.79% |
2018-11-02 |
31.86 |
35.73 |
30.31 |
35.68 |
102087手 |
34589万 |
3.75 |
11.74% |
2018-10-26 |
32.80 |
34.60 |
31.19 |
31.93 |
122198手 |
40254万 |
-0.50 |
-1.54% |
2018-10-19 |
34.06 |
35.80 |
31.09 |
32.43 |
60627手 |
20064万 |
-1.50 |
-4.42% |
2018-10-12 |
38.00 |
38.47 |
32.63 |
33.93 |
53583手 |
18987万 |
-4.87 |
-12.55% |
2018-09-28 |
39.94 |
40.28 |
38.01 |
38.80 |
37658手 |
14863万 |
-1.18 |
-2.95% |
2018-09-21 |
40.94 |
40.94 |
38.48 |
39.98 |
45143手 |
17850万 |
-0.98 |
-2.39% |
2018-09-14 |
43.15 |
43.89 |
39.93 |
40.96 |
40121手 |
16650万 |
-2.15 |
-4.99% |
2018-09-07 |
44.33 |
45.04 |
43.00 |
43.11 |
39786手 |
17553万 |
-0.94 |
-2.13% |
2018-08-31 |
44.79 |
46.40 |
43.90 |
44.05 |
53005手 |
24058万 |
-0.55 |
-1.23% |
2018-08-24 |
41.01 |
44.87 |
40.88 |
44.60 |
49451手 |
21491万 |
3.20 |
7.73% |
2018-08-17 |
41.31 |
44.40 |
40.77 |
41.40 |
50892手 |
21711万 |
-0.60 |
-1.43% |
2018-08-10 |
42.50 |
43.80 |
39.82 |
42.00 |
51716手 |
21537万 |
0.20 |
0.48% |
2018-08-03 |
46.16 |
46.55 |
41.80 |
41.80 |
46315手 |
20298万 |
-4.36 |
-9.45% |
2018-07-27 |
45.47 |
48.36 |
44.00 |
46.16 |
60248手 |
28015万 |
-0.66 |
-1.41% |
2018-07-20 |
49.90 |
49.90 |
45.75 |
46.82 |
75929手 |
36026万 |
-3.16 |
-6.32% |
2018-07-13 |
48.10 |
51.10 |
45.58 |
49.98 |
84104手 |
40791万 |
2.02 |
4.21% |
2018-07-06 |
50.35 |
52.40 |
47.22 |
47.96 |
61662手 |
30992万 |
-2.40 |
-4.77% |
2018-06-29 |
52.01 |
52.35 |
48.58 |
50.36 |
40977手 |
20539万 |
-0.78 |
-1.52% |
2018-06-22 |
53.95 |
55.49 |
49.22 |
51.14 |
56432手 |
29418万 |
-3.37 |
-6.18% |
2018-06-15 |
57.95 |
58.80 |
52.80 |
54.51 |
85357手 |
48173万 |
-3.49 |
-6.02% |
2018-06-08 |
53.06 |
58.84 |
53.06 |
58.00 |
90536手 |
51212万 |
4.61 |
8.63% |
2018-06-01 |
55.46 |
56.88 |
52.33 |
53.39 |
108446手 |
59243万 |
-2.06 |
-3.71% |
2018-05-25 |
56.96 |
57.90 |
55.17 |
55.45 |
97153手 |
54863万 |
-0.96 |
-1.70% |
2018-05-18 |
58.51 |
60.89 |
55.13 |
56.41 |
176222手 |
101489万 |
-4.54 |
-7.45% |
2018-05-11 |
66.09 |
68.52 |
60.95 |
60.95 |
119699手 |
77764万 |
-5.09 |
-7.71% |
2018-05-04 |
67.00 |
68.99 |
63.81 |
66.04 |
70788手 |
46692万 |
-0.95 |
-1.42% |
2018-04-27 |
60.10 |
67.50 |
55.50 |
66.99 |
207818手 |
129560万 |
6.99 |
11.65% |
2018-04-20 |
58.63 |
64.30 |
53.50 |
60.00 |
190307手 |
113379万 |
1.40 |
2.39% |
2018-04-13 |
55.83 |
61.66 |
53.64 |
58.60 |
176388手 |
100175万 |
2.85 |
5.11% |
2018-04-04 |
48.81 |
57.95 |
48.81 |
55.75 |
204122手 |
111812万 |
6.94 |
14.22% |
2018-03-30 |
42.00 |
49.90 |
41.30 |
48.81 |
143657手 |
68192万 |
5.84 |
13.59% |
2018-03-23 |
46.41 |
49.98 |
42.91 |
42.97 |
128154手 |
60539万 |
-3.36 |
-7.25% |
2018-03-16 |
47.78 |
48.48 |
44.75 |
46.33 |
92044手 |
43161万 |
-0.86 |
-1.82% |
2018-03-09 |
46.91 |
49.38 |
45.55 |
47.19 |
109633手 |
51790万 |
0.28 |
0.60% |