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 |
2021-03-05 |
46.30 |
46.98 |
44.50 |
45.10 |
478435手 |
219712万 |
-0.94 |
-2.04% |
2021-02-26 |
48.98 |
49.00 |
45.62 |
46.04 |
723246手 |
343702万 |
-2.96 |
-6.04% |
2021-02-19 |
52.21 |
52.98 |
47.24 |
49.00 |
662743手 |
324452万 |
-2.28 |
-4.45% |
2021-02-10 |
47.60 |
52.12 |
46.47 |
51.28 |
755129手 |
376317万 |
4.10 |
8.69% |
2021-02-05 |
47.00 |
49.70 |
46.30 |
47.18 |
779480手 |
374862万 |
0.19 |
0.40% |
2021-01-29 |
49.00 |
51.24 |
45.55 |
46.99 |
1023617手 |
495616万 |
-1.82 |
-3.73% |
2021-01-22 |
50.69 |
51.14 |
47.50 |
48.81 |
1030978手 |
505297万 |
-2.70 |
-5.24% |
2021-01-15 |
51.39 |
54.38 |
49.28 |
51.51 |
1262172手 |
655623万 |
-0.29 |
-0.56% |
2021-01-08 |
46.94 |
54.98 |
46.69 |
51.80 |
1571340手 |
807631万 |
4.86 |
10.35% |
2020-12-31 |
46.17 |
47.19 |
44.80 |
46.94 |
458172手 |
210924万 |
0.77 |
1.67% |
2020-12-25 |
47.70 |
47.81 |
44.20 |
46.17 |
631468手 |
292106万 |
-1.53 |
-3.21% |
2020-12-18 |
46.10 |
49.95 |
45.80 |
47.70 |
813560手 |
394664万 |
1.60 |
3.47% |
2020-12-11 |
48.12 |
49.03 |
45.25 |
46.10 |
579102手 |
273989万 |
-1.98 |
-4.12% |
2020-12-04 |
47.03 |
48.30 |
45.79 |
48.08 |
394275手 |
185642万 |
0.59 |
1.24% |
2020-11-27 |
51.33 |
51.45 |
47.02 |
47.49 |
574151手 |
279141万 |
-3.83 |
-7.46% |
2020-11-20 |
48.18 |
52.22 |
48.03 |
51.32 |
579244手 |
293759万 |
3.14 |
6.52% |
2020-11-13 |
49.25 |
50.24 |
48.01 |
48.18 |
434435手 |
213585万 |
-1.06 |
-2.15% |
2020-11-06 |
49.40 |
50.69 |
47.30 |
49.24 |
578792手 |
284329万 |
-0.76 |
-1.52% |
2020-10-30 |
47.50 |
52.20 |
44.44 |
50.00 |
724099手 |
360215万 |
2.50 |
5.26% |
2020-10-23 |
53.47 |
53.50 |
47.00 |
47.50 |
786510手 |
393187万 |
-6.00 |
-11.21% |
2020-10-16 |
55.00 |
55.88 |
53.16 |
53.50 |
462338手 |
251584万 |
-1.50 |
-2.73% |
2020-10-09 |
53.55 |
55.40 |
53.28 |
55.00 |
108476手 |
59166万 |
2.07 |
3.91% |
2020-09-30 |
51.50 |
54.33 |
50.52 |
52.93 |
318695手 |
166093万 |
1.60 |
3.12% |
2020-09-25 |
52.50 |
52.60 |
50.50 |
51.33 |
499845手 |
257196万 |
-1.17 |
-2.23% |
2020-09-18 |
53.50 |
53.80 |
50.55 |
52.50 |
796562手 |
414971万 |
-0.60 |
-1.13% |
2020-09-11 |
58.50 |
59.50 |
52.01 |
53.10 |
658030手 |
361912万 |
-6.04 |
-10.21% |
2020-09-04 |
64.80 |
65.65 |
57.85 |
59.14 |
713068手 |
438591万 |
-6.03 |
-9.25% |
2020-08-28 |
59.36 |
65.36 |
56.72 |
65.17 |
724252手 |
433763万 |
5.87 |
9.90% |
2020-08-21 |
51.98 |
60.25 |
51.38 |
59.30 |
858995手 |
479218万 |
7.40 |
14.26% |
2020-08-14 |
53.42 |
58.37 |
50.57 |
51.90 |
1017345手 |
547650万 |
-1.27 |
-2.39% |
2020-08-07 |
54.77 |
55.44 |
52.55 |
53.17 |
605061手 |
327712万 |
-1.46 |
-2.67% |
2020-07-31 |
51.31 |
55.87 |
51.31 |
54.63 |
654745手 |
352689万 |
3.33 |
6.49% |
2020-07-24 |
55.00 |
57.30 |
50.45 |
51.30 |
849418手 |
462651万 |
-3.22 |
-5.91% |
2020-07-17 |
49.49 |
55.53 |
48.00 |
54.52 |
965296手 |
491098万 |
5.36 |
10.90% |
2020-07-10 |
46.00 |
49.60 |
45.72 |
49.16 |
766976手 |
364526万 |
3.00 |
6.50% |
2020-07-03 |
44.02 |
49.04 |
43.85 |
46.16 |
675071手 |
312918万 |
2.33 |
5.32% |
2020-06-26 |
42.61 |
44.77 |
41.32 |
43.83 |
387235手 |
165152万 |
1.28 |
3.01% |
2020-06-19 |
39.50 |
43.06 |
39.40 |
42.55 |
678936手 |
280537万 |
2.70 |
6.78% |
2020-06-12 |
39.43 |
39.99 |
38.00 |
39.85 |
630306手 |
247911万 |
0.45 |
1.14% |
2020-06-05 |
39.98 |
40.30 |
38.76 |
39.40 |
692294手 |
272769万 |
-0.16 |
-0.40% |
2020-05-29 |
39.28 |
42.18 |
39.10 |
39.56 |
563602手 |
228982万 |
0.38 |
0.97% |
2020-05-22 |
40.90 |
41.85 |
38.88 |
39.18 |
881413手 |
355613万 |
-2.69 |
-6.42% |
2020-05-15 |
42.83 |
44.09 |
41.30 |
41.87 |
641738手 |
272442万 |
-0.96 |
-2.24% |
2020-05-08 |
39.88 |
43.65 |
39.70 |
42.83 |
449840手 |
188116万 |
2.42 |
5.99% |
2020-04-30 |
42.03 |
44.10 |
39.48 |
40.41 |
760409手 |
317426万 |
-1.47 |
-3.51% |
2020-04-24 |
39.91 |
42.40 |
39.55 |
41.88 |
590866手 |
243384万 |
1.98 |
4.96% |
2020-04-17 |
39.87 |
41.17 |
39.00 |
39.90 |
566707手 |
227436万 |
-0.19 |
-0.47% |
2020-04-10 |
40.12 |
42.44 |
39.70 |
40.09 |
614087手 |
251741万 |
0.22 |
0.55% |
2020-04-03 |
36.82 |
40.38 |
36.79 |
39.87 |
930291手 |
360948万 |
2.37 |
6.32% |
2020-03-27 |
34.40 |
37.80 |
33.80 |
37.50 |
1167930手 |
421177万 |
2.70 |
7.76% |
2020-03-20 |
35.22 |
36.79 |
33.20 |
34.80 |
1014046手 |
352509万 |
-0.21 |
-0.60% |
2020-03-13 |
36.90 |
37.85 |
33.17 |
35.01 |
875417手 |
314919万 |
-2.07 |
-5.58% |
2020-03-06 |
34.01 |
38.36 |
33.60 |
37.08 |
1130160手 |
406043万 |
3.08 |
9.06% |
2020-02-28 |
35.00 |
35.98 |
33.18 |
34.00 |
882147手 |
305395万 |
-1.09 |
-3.11% |
2020-02-21 |
33.36 |
36.13 |
32.97 |
35.09 |
828763手 |
288102万 |
1.80 |
5.41% |
2020-02-14 |
32.64 |
34.19 |
32.01 |
33.29 |
907269手 |
297652万 |
0.51 |
1.56% |
2020-02-07 |
26.33 |
33.29 |
26.33 |
32.78 |
1166501手 |
347067万 |
3.52 |
12.03% |
2020-01-23 |
30.50 |
30.90 |
28.84 |
29.26 |
572913手 |
172377万 |
-1.29 |
-4.22% |
2020-01-17 |
31.44 |
31.68 |
30.42 |
30.55 |
593850手 |
184498万 |
-0.89 |
-2.83% |
2020-01-10 |
29.81 |
31.80 |
29.30 |
31.44 |
816167手 |
249179万 |
1.54 |
5.15% |
2020-01-03 |
29.36 |
30.60 |
29.22 |
29.90 |
455507手 |
136659万 |
0.87 |
3.00% |
2019-12-31 |
23.85 |
29.35 |
22.96 |
29.03 |
657336手 |
173779万 |
0.33 |
1.15% |
2019-12-27 |
30.12 |
30.13 |
28.15 |
28.70 |
696623手 |
200538万 |
-1.21 |
-4.04% |
2019-12-20 |
29.17 |
30.04 |
28.69 |
29.91 |
1021574手 |
300763万 |
0.82 |
2.82% |
2019-12-13 |
30.05 |
30.09 |
28.65 |
29.09 |
717901手 |
208550万 |
-0.64 |
-2.15% |
2019-12-06 |
30.92 |
31.25 |
28.59 |
29.73 |
1113791手 |
329013万 |
-1.26 |
-4.07% |
2019-11-29 |
31.36 |
32.13 |
30.38 |
30.99 |
598879手 |
186847万 |
-0.17 |
-0.55% |
2019-11-22 |
31.19 |
32.65 |
30.80 |
31.16 |
736236手 |
234538万 |
-0.43 |
-1.36% |
2019-11-15 |
32.83 |
35.20 |
31.55 |
31.59 |
1186089手 |
387726万 |
-1.88 |
-5.62% |
2019-11-08 |
30.37 |
34.36 |
29.50 |
33.47 |
1549872手 |
491544万 |
3.10 |
10.21% |
2019-11-01 |
25.98 |
30.90 |
25.42 |
30.37 |
1506474手 |
439167万 |
4.16 |
15.87% |
2019-10-25 |
25.95 |
27.31 |
25.91 |
26.21 |
722960手 |
191874万 |
0.13 |
0.50% |
2019-10-18 |
24.65 |
26.35 |
24.65 |
26.08 |
837121手 |
213690万 |
1.75 |
7.19% |
2019-10-11 |
24.61 |
24.70 |
23.69 |
24.33 |
352844手 |
85605万 |
-0.37 |
-1.50% |
2019-09-30 |
24.15 |
24.97 |
24.11 |
24.70 |
194835手 |
48204万 |
0.63 |
2.62% |
2019-09-27 |
24.43 |
24.56 |
23.55 |
24.07 |
624787手 |
150586万 |
-0.43 |
-1.75% |
2019-09-20 |
24.00 |
24.97 |
23.86 |
24.50 |
855933手 |
210000万 |
0.92 |
3.90% |
2019-09-12 |
23.62 |
23.95 |
23.31 |
23.58 |
743585手 |
176030万 |
0.12 |
0.51% |
2019-09-06 |
22.20 |
23.78 |
21.72 |
23.46 |
1319425手 |
298277万 |
1.10 |
4.92% |
2019-08-30 |
21.62 |
22.95 |
21.56 |
22.36 |
1080870手 |
242625万 |
0.49 |
2.24% |
2019-08-12 |
21.83 |
21.90 |
21.42 |
21.87 |
144905手 |
31360万 |
0.02 |
0.09% |
2019-08-09 |
23.59 |
23.70 |
21.17 |
21.85 |
849728手 |
188202万 |
-1.77 |
-7.49% |
2019-08-02 |
24.47 |
24.50 |
23.51 |
23.62 |
603715手 |
145381万 |
-0.80 |
-3.28% |
2019-07-26 |
24.25 |
24.94 |
24.09 |
24.42 |
595611手 |
146037万 |
0.20 |
0.83% |
2019-07-19 |
24.85 |
24.93 |
24.15 |
24.22 |
682406手 |
167072万 |
-0.68 |
-2.73% |
2019-07-12 |
26.04 |
26.04 |
24.44 |
24.90 |
650486手 |
162912万 |
-1.05 |
-4.05% |
2019-07-05 |
25.19 |
26.60 |
25.15 |
25.95 |
832732手 |
216676万 |
1.06 |
4.26% |
2019-06-28 |
24.82 |
25.17 |
24.45 |
24.89 |
484391手 |
120348万 |
0.07 |
0.28% |
2019-06-21 |
24.07 |
25.15 |
23.88 |
24.82 |
602951手 |
148162万 |
0.75 |
3.12% |
2019-06-14 |
24.11 |
24.88 |
23.85 |
24.07 |
619709手 |
151155万 |
-0.02 |
-0.08% |
2019-06-06 |
25.20 |
25.35 |
23.74 |
24.09 |
579669手 |
140897万 |
-0.98 |
-3.91% |
2019-05-31 |
24.87 |
25.73 |
24.65 |
25.07 |
541812手 |
136698万 |
0.26 |
1.05% |
2019-05-24 |
25.10 |
25.38 |
24.42 |
24.81 |
556905手 |
138767万 |
-0.33 |
-1.31% |
2019-05-17 |
24.99 |
26.39 |
24.75 |
25.14 |
836664手 |
213673万 |
-0.22 |
-0.87% |
2019-05-10 |
26.80 |
27.80 |
24.27 |
25.36 |
1664967手 |
436261万 |
-2.47 |
-8.88% |
2019-04-30 |
25.96 |
28.05 |
25.45 |
27.83 |
566045手 |
152345万 |
1.93 |
7.45% |
2019-04-26 |
26.50 |
27.85 |
25.69 |
25.90 |
1219680手 |
324994万 |
-0.85 |
-3.18% |
2019-04-19 |
26.85 |
27.65 |
26.20 |
26.75 |
821122手 |
221701万 |
0.06 |
0.23% |
2019-04-12 |
26.10 |
28.05 |
26.08 |
26.69 |
1310777手 |
353506万 |
0.65 |
2.50% |
2019-04-04 |
25.95 |
26.56 |
25.50 |
26.04 |
941730手 |
244743万 |
0.19 |
0.73% |
2019-03-29 |
25.20 |
25.91 |
24.67 |
25.85 |
964469手 |
243462万 |
0.07 |
0.27% |
2019-03-22 |
25.30 |
26.78 |
25.15 |
25.78 |
1391226手 |
361312万 |
0.46 |
1.82% |
2019-03-15 |
23.81 |
26.60 |
23.60 |
25.32 |
1706403手 |
428754万 |
1.51 |
6.34% |
2019-03-08 |
24.35 |
25.48 |
23.71 |
23.81 |
1413177手 |
348091万 |
-0.48 |
-1.98% |
2019-03-01 |
24.00 |
24.82 |
23.80 |
24.29 |
1520997手 |
367449万 |
0.17 |
0.70% |
2019-02-22 |
25.25 |
25.63 |
23.92 |
24.12 |
952318手 |
234976万 |
-1.04 |
-4.13% |
2019-02-15 |
25.07 |
25.99 |
24.85 |
25.16 |
689777手 |
175254万 |
0.05 |
0.20% |
2019-02-01 |
24.60 |
25.35 |
23.04 |
25.11 |
715075手 |
174241万 |
0.61 |
2.49% |
2019-01-18 |
24.79 |
25.12 |
24.11 |
24.50 |
441279手 |
108506万 |
-0.20 |
-0.81% |
2019-01-11 |
24.16 |
25.33 |
24.08 |
24.70 |
350980手 |
86950万 |
0.68 |
2.83% |
2018-12-28 |
23.39 |
24.13 |
23.22 |
23.59 |
393750手 |
93347万 |
0.04 |
0.17% |
2018-12-21 |
22.39 |
23.71 |
22.34 |
23.55 |
417346手 |
96171万 |
1.05 |
4.67% |
2018-12-14 |
22.50 |
23.17 |
22.20 |
22.50 |
328925手 |
74831万 |
-0.09 |
-0.40% |
2018-12-07 |
23.35 |
24.22 |
22.20 |
22.59 |
607288手 |
143936万 |
-0.31 |
-1.35% |
2018-11-30 |
22.42 |
22.94 |
21.77 |
22.90 |
444654手 |
99520万 |
0.15 |
0.66% |
2018-11-23 |
23.80 |
24.04 |
22.52 |
22.75 |
326192手 |
75885万 |
-1.11 |
-4.65% |
2018-11-16 |
23.05 |
24.14 |
22.81 |
23.86 |
434730手 |
102328万 |
0.55 |
2.36% |
2018-11-09 |
22.45 |
23.49 |
22.00 |
23.31 |
657091手 |
149059万 |
0.46 |
2.01% |
2018-11-02 |
22.39 |
23.10 |
21.15 |
22.85 |
1065173手 |
233493万 |
0.23 |
1.02% |
2018-10-26 |
23.92 |
25.12 |
22.10 |
22.62 |
468111手 |
109937万 |
-1.24 |
-5.20% |
2018-10-19 |
24.99 |
25.11 |
22.66 |
23.86 |
517427手 |
120768万 |
-1.12 |
-4.48% |
2018-10-12 |
25.60 |
26.25 |
24.26 |
24.98 |
534815手 |
135199万 |
-1.17 |
-4.47% |
2018-09-28 |
25.91 |
26.67 |
25.55 |
26.15 |
307653手 |
80002万 |
0.09 |
0.34% |
2018-09-21 |
24.00 |
26.09 |
23.40 |
26.06 |
336766手 |
83198万 |
1.91 |
7.91% |
2018-09-14 |
23.94 |
24.42 |
23.07 |
24.15 |
225212手 |
53702万 |
0.15 |
0.62% |
2018-09-07 |
23.11 |
24.30 |
22.64 |
24.00 |
336633手 |
79623万 |
0.70 |
3.00% |
2018-08-31 |
22.73 |
24.37 |
22.73 |
23.30 |
419330手 |
98730万 |
0.58 |
2.55% |
2018-08-24 |
21.87 |
23.57 |
21.00 |
22.72 |
837179手 |
187602万 |
0.16 |
0.71% |
2018-08-17 |
24.05 |
25.63 |
22.00 |
22.56 |
869012手 |
205155万 |
-1.62 |
-6.70% |
2018-08-10 |
24.00 |
24.43 |
22.77 |
24.18 |
433263手 |
102009万 |
0.05 |
0.21% |
2018-08-03 |
26.35 |
26.60 |
23.97 |
24.13 |
552939手 |
141162万 |
-2.27 |
-8.60% |
2018-07-27 |
26.80 |
27.01 |
25.56 |
26.40 |
331001手 |
86931万 |
-0.63 |
-2.33% |
2018-07-20 |
26.65 |
27.30 |
26.27 |
27.03 |
240075手 |
64182万 |
0.25 |
0.93% |
2018-07-13 |
24.85 |
26.90 |
24.70 |
26.78 |
333366手 |
85944万 |
2.08 |
8.42% |
2018-07-06 |
26.28 |
26.65 |
24.00 |
24.70 |
449412手 |
113117万 |
-1.71 |
-6.47% |
2018-06-29 |
27.43 |
27.48 |
25.05 |
26.41 |
435965手 |
114811万 |
-0.77 |
-2.83% |
2018-06-22 |
27.00 |
27.45 |
25.94 |
27.18 |
473971手 |
126295万 |
-0.09 |
-0.33% |
2018-06-15 |
28.50 |
29.35 |
27.03 |
27.27 |
714432手 |
201906万 |
-1.43 |
-4.98% |
2018-06-08 |
28.81 |
29.54 |
28.10 |
28.70 |
653230手 |
188106万 |
0.05 |
0.17% |
2018-06-01 |
26.38 |
29.89 |
26.34 |
28.65 |
1047634手 |
296292万 |
2.25 |
8.52% |
2018-05-25 |
27.51 |
27.68 |
25.80 |
26.40 |
414849手 |
110400万 |
-0.93 |
-3.40% |
2018-05-18 |
26.10 |
27.36 |
25.86 |
27.33 |
492704手 |
132081万 |
1.18 |
4.51% |
2018-05-11 |
24.30 |
26.48 |
24.04 |
26.15 |
421254手 |
107760万 |
1.94 |
8.01% |
2018-05-04 |
24.60 |
24.85 |
23.85 |
24.21 |
234335手 |
57230万 |
-0.80 |
-3.20% |
2018-04-27 |
25.98 |
26.55 |
23.93 |
25.01 |
510277手 |
130684万 |
-0.87 |
-3.36% |
2018-04-20 |
25.31 |
26.20 |
24.74 |
25.88 |
334120手 |
85562万 |
0.54 |
2.13% |
2018-04-13 |
25.50 |
26.42 |
24.94 |
25.34 |
327380手 |
84167万 |
-0.26 |
-1.02% |
2018-04-04 |
25.60 |
25.86 |
24.11 |
25.60 |
345853手 |
86604万 |
0.00 |
0.00% |
2018-03-30 |
26.47 |
26.84 |
24.33 |
25.60 |
884848手 |
223878万 |
-1.14 |
-4.26% |
2018-03-23 |
28.06 |
28.29 |
25.55 |
26.74 |
496823手 |
134284万 |
-1.26 |
-4.50% |
2018-03-16 |
28.60 |
28.85 |
27.88 |
28.00 |
388237手 |
110240万 |
-0.50 |
-1.75% |
2018-03-09 |
27.81 |
28.54 |
26.88 |
28.50 |
493373手 |
137265万 |
0.76 |
2.74% |