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 |
141.88 |
145.50 |
133.38 |
143.98 |
358272手 |
496891万 |
5.78 |
4.18% |
2021-02-26 |
170.44 |
171.90 |
131.99 |
138.20 |
822151手 |
1211018万 |
-34.78 |
-20.11% |
2021-02-19 |
186.20 |
190.00 |
163.00 |
172.98 |
299200手 |
522702万 |
-13.22 |
-7.10% |
2021-02-10 |
185.00 |
190.63 |
171.00 |
186.20 |
463787手 |
839070万 |
1.20 |
0.65% |
2021-02-05 |
177.18 |
194.92 |
173.79 |
185.00 |
657305手 |
1213557万 |
7.82 |
4.41% |
2021-01-29 |
179.00 |
196.25 |
167.15 |
177.18 |
780392手 |
1416704万 |
-2.21 |
-1.23% |
2021-01-22 |
180.00 |
189.90 |
162.00 |
179.39 |
1033730手 |
1844272万 |
-5.60 |
-3.03% |
2021-01-15 |
191.01 |
232.18 |
184.00 |
184.99 |
967608手 |
1978148万 |
-8.01 |
-4.15% |
2021-01-08 |
156.51 |
204.50 |
155.80 |
193.00 |
803877手 |
1458751万 |
36.50 |
23.32% |
2020-12-31 |
133.00 |
158.80 |
133.00 |
156.50 |
620655手 |
912802万 |
28.92 |
22.67% |
2020-12-25 |
129.28 |
133.98 |
121.00 |
127.58 |
593548手 |
759732万 |
-2.14 |
-1.65% |
2020-12-18 |
118.20 |
133.99 |
116.20 |
129.72 |
610676手 |
755451万 |
11.52 |
9.75% |
2020-12-11 |
115.00 |
123.45 |
113.05 |
118.20 |
617144手 |
719110万 |
3.10 |
2.69% |
2020-12-04 |
109.11 |
116.50 |
103.70 |
115.10 |
344438手 |
377956万 |
6.19 |
5.68% |
2020-11-27 |
115.67 |
117.39 |
105.80 |
108.91 |
500649手 |
557960万 |
-5.41 |
-4.73% |
2020-11-20 |
109.19 |
118.25 |
106.37 |
114.32 |
616630手 |
691913万 |
5.63 |
5.18% |
2020-11-13 |
113.24 |
120.35 |
105.43 |
108.69 |
798912手 |
896011万 |
-3.33 |
-2.97% |
2020-11-06 |
99.80 |
113.86 |
98.78 |
112.02 |
705779手 |
747300万 |
11.89 |
11.88% |
2020-10-30 |
93.00 |
107.58 |
91.61 |
100.13 |
721093手 |
732518万 |
4.71 |
4.94% |
2020-10-23 |
101.51 |
103.80 |
94.60 |
95.42 |
620332手 |
619926万 |
-5.15 |
-5.12% |
2020-10-16 |
88.05 |
104.48 |
87.95 |
100.57 |
927084手 |
913319万 |
13.89 |
16.02% |
2020-10-09 |
84.11 |
88.32 |
83.60 |
86.68 |
134283手 |
115712万 |
4.33 |
5.26% |
2020-09-30 |
81.50 |
83.95 |
81.10 |
82.35 |
208082手 |
171638万 |
1.35 |
1.67% |
2020-09-25 |
85.22 |
86.15 |
80.08 |
81.00 |
427869手 |
356590万 |
-4.51 |
-5.27% |
2020-09-18 |
89.81 |
92.60 |
82.26 |
85.51 |
673896手 |
590867万 |
-4.25 |
-4.74% |
2020-09-11 |
86.45 |
90.88 |
81.62 |
89.76 |
762878手 |
652375万 |
3.26 |
3.77% |
2020-09-04 |
88.30 |
97.30 |
83.79 |
86.50 |
1271845手 |
1145021万 |
1.47 |
1.73% |
2020-08-28 |
72.90 |
85.03 |
71.99 |
85.03 |
1082260手 |
842337万 |
12.08 |
16.56% |
2020-08-21 |
70.54 |
78.50 |
70.54 |
72.95 |
980523手 |
734875万 |
3.07 |
4.39% |
2020-08-14 |
65.00 |
73.78 |
63.80 |
69.88 |
1200607手 |
824596万 |
4.68 |
7.18% |
2020-08-07 |
68.94 |
70.00 |
63.30 |
65.20 |
702618手 |
474221万 |
-3.49 |
-5.08% |
2020-07-31 |
66.11 |
71.77 |
65.35 |
68.69 |
796273手 |
543135万 |
2.81 |
4.26% |
2020-07-24 |
68.60 |
71.67 |
65.10 |
65.88 |
800715手 |
549981万 |
-1.99 |
-2.93% |
2020-07-17 |
75.75 |
82.07 |
66.02 |
67.87 |
1525320手 |
1154522万 |
-8.68 |
-11.34% |
2020-07-10 |
73.97 |
81.00 |
71.99 |
76.55 |
1543043手 |
1189523万 |
2.60 |
3.52% |
2020-07-03 |
65.00 |
86.99 |
64.10 |
73.95 |
1806882手 |
1382529万 |
9.60 |
14.92% |
2020-06-24 |
58.30 |
71.00 |
57.50 |
64.35 |
739636手 |
473989万 |
6.15 |
10.57% |
2020-06-19 |
51.16 |
59.48 |
50.65 |
58.20 |
854245手 |
476789万 |
6.67 |
12.94% |
2020-06-12 |
51.51 |
54.60 |
48.13 |
51.53 |
1114634手 |
571206万 |
0.85 |
1.68% |
2020-06-05 |
44.70 |
52.50 |
44.24 |
50.68 |
688490手 |
327390万 |
6.68 |
15.18% |
2020-05-29 |
40.93 |
45.20 |
40.51 |
44.00 |
660990手 |
283687万 |
2.95 |
7.19% |
2020-05-22 |
36.53 |
43.15 |
36.43 |
41.05 |
812974手 |
325681万 |
4.49 |
12.28% |
2020-05-15 |
34.78 |
38.20 |
34.64 |
36.56 |
599488手 |
216266万 |
1.80 |
5.18% |
2020-05-08 |
32.00 |
35.50 |
31.80 |
34.76 |
416851手 |
142320万 |
2.71 |
8.46% |
2020-04-30 |
32.33 |
33.43 |
31.51 |
32.05 |
376117手 |
121598万 |
-0.31 |
-0.96% |
2020-04-24 |
32.26 |
33.87 |
31.25 |
32.36 |
648934手 |
210739万 |
0.13 |
0.40% |
2020-04-17 |
28.53 |
32.23 |
28.08 |
32.23 |
466456手 |
142254万 |
3.37 |
11.68% |
2020-04-10 |
28.70 |
29.54 |
28.67 |
28.86 |
254255手 |
73982万 |
0.70 |
2.49% |
2020-04-03 |
28.29 |
28.80 |
27.61 |
28.16 |
326328手 |
92124万 |
-0.53 |
-1.85% |
2020-03-27 |
26.51 |
29.05 |
25.53 |
28.69 |
505164手 |
138847万 |
1.37 |
5.01% |
2020-03-20 |
31.60 |
32.00 |
25.80 |
27.32 |
572496手 |
160017万 |
-4.26 |
-13.49% |
2020-03-13 |
33.95 |
34.10 |
30.50 |
31.58 |
371059手 |
121505万 |
-2.96 |
-8.57% |
2020-03-06 |
32.04 |
35.58 |
32.00 |
34.54 |
453621手 |
154727万 |
2.50 |
7.80% |
2020-02-28 |
35.13 |
35.15 |
31.70 |
32.04 |
440139手 |
149045万 |
-3.34 |
-9.44% |
2020-02-21 |
32.47 |
36.36 |
32.34 |
35.38 |
575933手 |
198100万 |
2.80 |
8.59% |
2020-02-14 |
32.45 |
34.16 |
31.50 |
32.58 |
531929手 |
175334万 |
0.13 |
0.40% |
2020-02-07 |
33.32 |
33.32 |
30.26 |
32.45 |
584340手 |
186219万 |
-4.57 |
-12.35% |
2020-01-23 |
40.23 |
40.70 |
36.33 |
37.02 |
441645手 |
171475万 |
-3.21 |
-7.98% |
2020-01-17 |
37.89 |
41.11 |
37.89 |
40.23 |
687455手 |
270068万 |
2.36 |
6.23% |
2020-01-10 |
35.60 |
38.18 |
35.52 |
37.87 |
590865手 |
215325万 |
1.86 |
5.17% |
2020-01-03 |
36.00 |
36.47 |
35.64 |
36.01 |
227967手 |
82085万 |
0.16 |
0.45% |
2019-12-31 |
16.14 |
37.00 |
15.35 |
35.85 |
460431手 |
129507万 |
-0.63 |
-1.73% |
2019-12-27 |
35.24 |
38.20 |
33.21 |
36.48 |
1155107手 |
409013万 |
-2.67 |
-6.82% |
2019-12-20 |
37.80 |
40.10 |
37.40 |
39.15 |
548349手 |
212732万 |
1.28 |
3.38% |
2019-12-13 |
38.69 |
38.69 |
37.25 |
37.87 |
368677手 |
139604万 |
-0.62 |
-1.61% |
2019-12-06 |
37.86 |
38.69 |
36.30 |
38.49 |
523523手 |
196600万 |
0.62 |
1.64% |
2019-11-29 |
35.20 |
39.60 |
34.30 |
37.87 |
654026手 |
245973万 |
2.51 |
7.10% |
2019-11-22 |
36.85 |
37.97 |
35.04 |
35.36 |
452765手 |
166309万 |
-1.54 |
-4.17% |
2019-11-15 |
37.01 |
38.41 |
36.42 |
36.90 |
667186手 |
249550万 |
-0.37 |
-0.99% |
2019-11-08 |
33.01 |
37.90 |
33.01 |
37.27 |
825204手 |
295198万 |
4.00 |
12.02% |
2019-11-01 |
33.35 |
34.30 |
32.46 |
33.27 |
604595手 |
202451万 |
-0.30 |
-0.89% |
2019-10-25 |
34.47 |
35.14 |
32.86 |
33.57 |
702609手 |
238148万 |
-1.38 |
-3.95% |
2019-10-18 |
39.49 |
40.20 |
33.96 |
34.95 |
1205733手 |
448843万 |
-4.30 |
-10.96% |
2019-10-11 |
39.99 |
42.30 |
38.56 |
39.25 |
978642手 |
395730万 |
-0.30 |
-0.76% |
2019-09-30 |
39.83 |
41.18 |
39.25 |
39.55 |
151359手 |
60604万 |
-0.38 |
-0.95% |
2019-09-27 |
38.27 |
42.87 |
37.80 |
39.93 |
1348540手 |
547087万 |
1.36 |
3.53% |
2019-09-20 |
30.91 |
39.94 |
30.80 |
38.57 |
1408522手 |
508443万 |
7.35 |
23.54% |
2019-09-12 |
30.93 |
33.50 |
30.70 |
31.22 |
812634手 |
259394万 |
0.34 |
1.10% |
2019-09-06 |
28.92 |
31.12 |
28.56 |
30.88 |
828811手 |
244051万 |
1.96 |
6.78% |
2019-08-30 |
26.98 |
30.10 |
26.73 |
28.92 |
810935手 |
231513万 |
1.42 |
5.16% |
2019-08-23 |
27.85 |
29.10 |
27.26 |
27.50 |
804822手 |
226234万 |
-0.20 |
-0.72% |
2019-08-16 |
26.77 |
28.20 |
26.53 |
27.70 |
509886手 |
140094万 |
1.40 |
5.32% |
2019-08-09 |
28.00 |
28.10 |
25.66 |
26.30 |
555955手 |
149398万 |
-1.88 |
-6.67% |
2019-08-02 |
29.00 |
29.68 |
27.45 |
28.18 |
536631手 |
154099万 |
-0.69 |
-2.39% |
2019-07-26 |
27.90 |
29.48 |
26.90 |
28.87 |
763576手 |
214194万 |
0.58 |
2.05% |
2019-07-19 |
26.50 |
29.62 |
25.88 |
28.29 |
1047887手 |
295215万 |
1.72 |
6.47% |
2019-07-12 |
25.66 |
27.72 |
24.83 |
26.57 |
1226693手 |
330585万 |
0.77 |
2.98% |
2019-07-05 |
25.70 |
27.75 |
24.85 |
25.80 |
921939手 |
241558万 |
0.55 |
2.18% |
2019-06-28 |
25.36 |
26.29 |
24.67 |
25.25 |
659573手 |
167131万 |
-0.56 |
-2.17% |
2019-06-21 |
22.83 |
26.35 |
22.61 |
25.81 |
517825手 |
125100万 |
2.86 |
12.46% |
2019-06-14 |
22.27 |
23.99 |
21.68 |
22.95 |
380764手 |
88550万 |
0.62 |
2.78% |
2019-06-06 |
23.62 |
23.88 |
22.25 |
22.33 |
240174手 |
54763万 |
-1.28 |
-5.42% |
2019-05-31 |
22.86 |
24.50 |
21.91 |
23.61 |
539848手 |
126582万 |
0.91 |
4.01% |
2019-05-24 |
23.79 |
24.13 |
22.20 |
22.70 |
387978手 |
89746万 |
-1.13 |
-4.74% |
2019-05-17 |
22.21 |
24.79 |
21.98 |
23.83 |
579339手 |
137738万 |
1.45 |
6.48% |
2019-05-10 |
23.40 |
23.40 |
20.96 |
22.38 |
516255手 |
113284万 |
-1.94 |
-7.98% |
2019-04-30 |
23.31 |
25.20 |
23.31 |
24.32 |
272105手 |
66376万 |
0.55 |
2.31% |
2019-04-26 |
24.93 |
25.32 |
23.10 |
23.77 |
505089手 |
123671万 |
-1.16 |
-4.65% |
2019-04-19 |
25.80 |
25.87 |
23.97 |
24.93 |
719516手 |
179656万 |
-0.65 |
-2.54% |
2019-04-12 |
28.80 |
29.50 |
24.51 |
25.58 |
1115395手 |
298331万 |
-2.64 |
-9.36% |
2019-04-04 |
26.10 |
29.93 |
25.50 |
28.22 |
956184手 |
263987万 |
2.40 |
9.29% |
2019-03-29 |
24.10 |
26.35 |
23.01 |
25.82 |
1129478手 |
275309万 |
0.89 |
3.57% |
2019-03-22 |
21.10 |
25.88 |
21.10 |
24.93 |
1576389手 |
370824万 |
4.51 |
22.09% |
2019-03-15 |
19.40 |
20.50 |
19.25 |
20.42 |
718664手 |
142914万 |
1.16 |
6.02% |
2019-03-08 |
20.20 |
20.75 |
19.21 |
19.26 |
731361手 |
146132万 |
-0.91 |
-4.51% |
2019-03-01 |
18.10 |
20.48 |
18.10 |
20.17 |
1006087手 |
194016万 |
2.08 |
11.50% |
2019-02-22 |
18.38 |
18.77 |
17.71 |
18.09 |
579745手 |
106037万 |
-0.22 |
-1.20% |
2019-02-15 |
17.61 |
18.95 |
17.18 |
18.31 |
791968手 |
143982万 |
0.71 |
4.03% |
2019-02-01 |
17.11 |
17.96 |
16.86 |
17.60 |
478305手 |
83418万 |
0.54 |
3.17% |
2019-01-25 |
17.51 |
17.96 |
17.02 |
17.06 |
401367手 |
69749万 |
-0.40 |
-2.29% |
2019-01-18 |
16.16 |
17.93 |
16.00 |
17.46 |
711230手 |
123394万 |
1.22 |
7.51% |
2019-01-11 |
16.18 |
16.55 |
15.95 |
16.24 |
272114手 |
43991万 |
0.20 |
1.25% |
2018-12-28 |
17.00 |
17.36 |
15.50 |
15.98 |
322750手 |
53737万 |
-1.10 |
-6.44% |
2018-12-21 |
17.10 |
17.50 |
16.63 |
17.08 |
272763手 |
46651万 |
0.08 |
0.47% |
2018-12-14 |
17.25 |
17.95 |
16.99 |
17.00 |
371875手 |
65300万 |
-0.61 |
-3.46% |
2018-12-07 |
17.14 |
18.49 |
16.76 |
17.61 |
726553手 |
128594万 |
0.85 |
5.07% |
2018-11-30 |
15.53 |
16.97 |
15.43 |
16.76 |
419135手 |
67715万 |
1.26 |
8.13% |
2018-11-23 |
15.95 |
16.26 |
15.33 |
15.50 |
374926手 |
59553万 |
-0.42 |
-2.64% |
2018-11-16 |
15.50 |
16.21 |
15.30 |
15.92 |
406424手 |
64504万 |
0.34 |
2.18% |
2018-11-09 |
15.75 |
15.98 |
15.14 |
15.58 |
320187手 |
50034万 |
-0.23 |
-1.46% |
2018-11-02 |
15.90 |
15.90 |
14.46 |
15.81 |
430257手 |
65251万 |
-0.45 |
-2.77% |
2018-10-26 |
16.90 |
17.80 |
15.90 |
16.26 |
394399手 |
66215万 |
-0.44 |
-2.63% |
2018-10-19 |
17.33 |
17.74 |
15.85 |
16.70 |
284960手 |
47797万 |
-0.63 |
-3.63% |
2018-10-12 |
19.80 |
19.92 |
16.49 |
17.33 |
402990手 |
73313万 |
-2.99 |
-14.71% |
2018-09-28 |
19.46 |
20.72 |
19.35 |
20.32 |
395551手 |
79503万 |
0.58 |
2.94% |
2018-09-21 |
18.60 |
19.97 |
18.44 |
19.74 |
520868手 |
101091万 |
0.95 |
5.06% |
2018-09-14 |
18.70 |
19.15 |
17.58 |
18.79 |
281971手 |
51729万 |
0.10 |
0.54% |
2018-09-07 |
19.31 |
19.62 |
18.48 |
18.69 |
219709手 |
41790万 |
-0.73 |
-3.76% |
2018-08-31 |
20.00 |
20.55 |
19.28 |
19.42 |
226387手 |
45436万 |
-0.35 |
-1.77% |
2018-08-24 |
19.98 |
20.30 |
19.00 |
19.77 |
258386手 |
51158万 |
-0.17 |
-0.85% |
2018-08-17 |
20.90 |
21.66 |
19.85 |
19.94 |
248708手 |
51848万 |
-1.41 |
-6.60% |
2018-08-10 |
21.10 |
21.58 |
20.21 |
21.35 |
306191手 |
64141万 |
0.18 |
0.85% |
2018-08-03 |
23.84 |
23.91 |
21.14 |
21.17 |
338782手 |
76939万 |
-2.77 |
-11.57% |
2018-07-27 |
23.19 |
24.21 |
22.90 |
23.94 |
373208手 |
88574万 |
0.51 |
2.18% |
2018-07-20 |
25.38 |
25.46 |
22.71 |
23.43 |
448791手 |
108180万 |
-2.03 |
-7.97% |
2018-07-13 |
25.50 |
25.61 |
23.82 |
25.46 |
741846手 |
183508万 |
-0.04 |
-0.16% |
2018-07-06 |
27.60 |
28.69 |
24.60 |
25.50 |
388083手 |
103379万 |
-2.25 |
-8.11% |
2018-06-29 |
27.60 |
29.35 |
25.81 |
27.75 |
545516手 |
151715万 |
0.37 |
1.35% |
2018-06-22 |
26.43 |
27.42 |
24.99 |
27.38 |
453714手 |
120391万 |
0.52 |
1.94% |
2018-06-15 |
28.75 |
29.40 |
26.43 |
26.86 |
622062手 |
174765万 |
-1.63 |
-5.72% |
2018-06-08 |
28.50 |
29.65 |
28.01 |
28.49 |
761933手 |
220329万 |
-0.01 |
-0.04% |
2018-06-01 |
24.76 |
28.94 |
24.75 |
28.50 |
996211手 |
271084万 |
3.66 |
14.73% |
2018-05-25 |
25.19 |
25.30 |
24.56 |
24.84 |
226247手 |
56250万 |
-0.21 |
-0.84% |
2018-05-18 |
25.00 |
25.56 |
24.46 |
25.05 |
358163手 |
89778万 |
0.04 |
0.16% |
2018-05-11 |
23.29 |
25.98 |
23.29 |
25.01 |
523057手 |
129054万 |
1.77 |
7.62% |
2018-05-04 |
23.40 |
23.75 |
23.00 |
23.24 |
128390手 |
30140万 |
-0.13 |
-0.56% |
2018-04-27 |
22.60 |
23.74 |
22.15 |
23.37 |
217915手 |
50327万 |
0.57 |
2.50% |
2018-04-20 |
23.95 |
24.16 |
22.20 |
22.80 |
245377手 |
57158万 |
-1.22 |
-5.08% |
2018-04-13 |
23.98 |
25.20 |
23.68 |
24.02 |
380348手 |
92549万 |
-0.06 |
-0.25% |
2018-04-04 |
23.08 |
24.29 |
22.71 |
24.08 |
236395手 |
55802万 |
0.98 |
4.24% |
2018-03-30 |
22.56 |
23.23 |
21.90 |
23.10 |
311476手 |
70503万 |
0.38 |
1.67% |
2018-03-23 |
24.46 |
24.86 |
22.30 |
22.72 |
294240手 |
69594万 |
-1.95 |
-7.90% |
2018-03-16 |
24.05 |
25.30 |
23.48 |
24.67 |
471476手 |
115493万 |
0.60 |
2.49% |
2018-03-09 |
21.41 |
24.91 |
21.41 |
24.07 |
449629手 |
105262万 |
2.76 |
12.95% |