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 |
2021-03-08 |
196.37 |
197.33 |
176.73 |
176.73 |
591328手 |
1092288万 |
-19.64 |
-10.00% |
2021-03-05 |
201.00 |
215.80 |
186.18 |
196.37 |
1767452手 |
3596750万 |
-0.90 |
-0.46% |
2021-02-26 |
256.60 |
256.66 |
194.00 |
197.27 |
2453274手 |
5373480万 |
-60.08 |
-23.35% |
2021-02-19 |
268.86 |
268.86 |
245.73 |
257.35 |
855232手 |
2196033万 |
-9.60 |
-3.60% |
2021-02-10 |
248.99 |
270.66 |
240.01 |
266.95 |
1166354手 |
2974660万 |
17.95 |
7.21% |
2021-02-05 |
245.00 |
273.37 |
239.00 |
249.00 |
1909825手 |
4936974万 |
2.00 |
0.81% |
2021-01-29 |
246.50 |
262.95 |
234.50 |
247.00 |
2137739手 |
5340716万 |
4.08 |
1.68% |
2021-01-22 |
220.00 |
243.66 |
213.56 |
242.92 |
1931037手 |
4384189万 |
17.72 |
7.87% |
2021-01-15 |
234.59 |
249.88 |
216.50 |
225.20 |
2270732手 |
5284920万 |
-2.31 |
-1.01% |
2021-01-08 |
189.00 |
234.32 |
187.09 |
227.51 |
2424820手 |
5204446万 |
33.21 |
17.09% |
2020-12-31 |
184.30 |
195.83 |
178.46 |
194.30 |
1680112手 |
3143002万 |
9.08 |
4.90% |
2020-12-25 |
176.50 |
193.60 |
175.50 |
185.22 |
2153471手 |
4000220万 |
9.22 |
5.24% |
2020-12-18 |
166.80 |
180.09 |
163.00 |
176.00 |
1580761手 |
2728080万 |
9.00 |
5.39% |
2020-12-11 |
171.30 |
182.00 |
162.80 |
167.00 |
1808958手 |
3132311万 |
-4.86 |
-2.83% |
2020-12-04 |
171.50 |
178.80 |
166.01 |
171.86 |
1139283手 |
1963363万 |
-2.24 |
-1.29% |
2020-11-27 |
176.90 |
194.99 |
169.33 |
174.10 |
2618650手 |
4745257万 |
-1.96 |
-1.11% |
2020-11-20 |
171.03 |
177.24 |
159.52 |
176.06 |
2705589手 |
4539649万 |
0.16 |
0.09% |
2020-11-13 |
191.60 |
193.67 |
164.32 |
175.90 |
3161874手 |
5606220万 |
-14.54 |
-7.63% |
2020-11-06 |
160.91 |
198.85 |
159.58 |
190.44 |
3129235手 |
5452436万 |
30.63 |
19.17% |
2020-10-30 |
136.50 |
170.30 |
133.10 |
159.81 |
2432312手 |
3701734万 |
21.14 |
15.24% |
2020-10-23 |
128.00 |
145.78 |
126.18 |
138.67 |
1979635手 |
2699218万 |
10.87 |
8.51% |
2020-10-16 |
123.80 |
137.73 |
120.45 |
127.80 |
2115516手 |
2724755万 |
7.45 |
6.19% |
2020-10-09 |
123.10 |
126.14 |
119.20 |
120.35 |
559678手 |
687068万 |
4.11 |
3.54% |
2020-09-30 |
106.19 |
118.23 |
104.25 |
116.24 |
926129手 |
1021789万 |
11.15 |
10.61% |
2020-09-25 |
116.00 |
119.32 |
103.80 |
105.09 |
2023550手 |
2197579万 |
-10.41 |
-9.01% |
2020-09-18 |
91.30 |
115.94 |
91.30 |
115.50 |
2372954手 |
2506521万 |
24.30 |
26.64% |
2020-09-11 |
89.48 |
97.50 |
84.85 |
91.20 |
1375188手 |
1250213万 |
1.20 |
1.33% |
2020-09-04 |
87.02 |
96.00 |
84.88 |
90.00 |
1456822手 |
1326632万 |
4.61 |
5.40% |
2020-08-28 |
79.90 |
87.55 |
79.69 |
85.39 |
1075363手 |
900035万 |
5.81 |
7.30% |
2020-08-21 |
82.20 |
84.51 |
78.10 |
79.58 |
734572手 |
594730万 |
-2.35 |
-2.87% |
2020-08-14 |
83.79 |
84.35 |
78.45 |
81.93 |
1008131手 |
821778万 |
-3.45 |
-4.04% |
2020-08-07 |
85.41 |
91.00 |
83.81 |
85.38 |
1305793手 |
1141232万 |
-0.01 |
-0.01% |
2020-07-31 |
83.50 |
87.63 |
82.30 |
85.39 |
1195860手 |
1016739万 |
2.39 |
2.88% |
2020-07-24 |
83.70 |
91.33 |
81.61 |
83.00 |
1733957手 |
1505477万 |
1.41 |
1.73% |
2020-07-17 |
92.60 |
97.91 |
80.07 |
81.59 |
2496391手 |
2284500万 |
-7.41 |
-8.33% |
2020-07-10 |
79.33 |
92.36 |
77.41 |
89.00 |
1971088手 |
1654719万 |
9.65 |
12.16% |
2020-07-03 |
71.50 |
79.35 |
70.30 |
79.35 |
1247762手 |
924019万 |
7.61 |
10.61% |
2020-06-26 |
66.60 |
73.06 |
66.29 |
71.74 |
653314手 |
455287万 |
4.75 |
7.09% |
2020-06-19 |
62.50 |
68.68 |
61.25 |
66.99 |
1053886手 |
682244万 |
5.51 |
8.96% |
2020-06-12 |
63.00 |
64.41 |
60.63 |
61.48 |
1018795手 |
635375万 |
-1.72 |
-2.72% |
2020-06-05 |
57.75 |
63.28 |
57.44 |
63.20 |
883415手 |
534975万 |
5.79 |
10.09% |
2020-05-29 |
56.03 |
59.95 |
55.31 |
57.41 |
426194手 |
245315万 |
1.38 |
2.46% |
2020-05-22 |
57.40 |
60.30 |
55.51 |
56.03 |
576810手 |
334935万 |
-1.93 |
-3.33% |
2020-05-15 |
59.29 |
59.75 |
57.30 |
57.96 |
626985手 |
367381万 |
-1.82 |
-3.04% |
2020-05-08 |
59.40 |
62.50 |
59.10 |
59.78 |
628496手 |
380866万 |
-0.18 |
-0.30% |
2020-04-30 |
59.02 |
60.58 |
54.76 |
59.96 |
650925手 |
379320万 |
1.23 |
2.09% |
2020-04-24 |
59.40 |
60.55 |
57.80 |
58.73 |
628056手 |
370327万 |
-0.07 |
-0.12% |
2020-04-17 |
54.73 |
62.39 |
54.73 |
58.80 |
964398手 |
568058万 |
4.23 |
7.75% |
2020-04-10 |
56.44 |
56.92 |
54.15 |
54.57 |
583852手 |
325294万 |
-0.43 |
-0.78% |
2020-04-03 |
55.00 |
60.66 |
54.80 |
55.00 |
1447708手 |
827326万 |
0.22 |
0.40% |
2020-03-27 |
50.25 |
56.05 |
47.39 |
54.78 |
1264147手 |
655550万 |
2.26 |
4.30% |
2020-03-20 |
56.59 |
57.33 |
49.88 |
52.52 |
935122手 |
498024万 |
-3.14 |
-5.64% |
2020-03-13 |
63.29 |
63.29 |
52.35 |
55.66 |
1227077手 |
717637万 |
-9.70 |
-14.84% |
2020-03-06 |
65.60 |
70.20 |
64.00 |
65.36 |
998041手 |
667229万 |
-0.01 |
-0.01% |
2020-02-28 |
65.42 |
75.80 |
64.17 |
65.37 |
1899124手 |
1307752万 |
-2.13 |
-3.16% |
2020-02-21 |
56.91 |
68.27 |
56.91 |
67.50 |
1980310手 |
1275210万 |
10.60 |
18.63% |
2020-02-14 |
59.20 |
63.36 |
56.44 |
56.90 |
1194548手 |
707079万 |
-1.00 |
-1.73% |
2020-02-07 |
53.85 |
62.00 |
53.85 |
57.90 |
1536816手 |
895786万 |
-1.93 |
-3.23% |
2020-01-23 |
57.30 |
61.88 |
56.10 |
59.83 |
1124177手 |
656641万 |
1.88 |
3.24% |
2020-01-17 |
51.61 |
59.50 |
50.51 |
57.95 |
2298846手 |
1241510万 |
11.03 |
23.51% |
2020-01-10 |
47.39 |
49.19 |
46.61 |
46.92 |
572758手 |
273871万 |
-1.12 |
-2.33% |
2020-01-03 |
47.69 |
48.99 |
47.51 |
48.04 |
289281手 |
139387万 |
0.37 |
0.78% |
2019-12-31 |
51.02 |
51.39 |
46.02 |
47.67 |
624213手 |
301252万 |
1.67 |
3.63% |
2019-12-27 |
46.32 |
48.14 |
45.47 |
46.00 |
701176手 |
326066万 |
-0.62 |
-1.33% |
2019-12-20 |
43.43 |
47.28 |
43.23 |
46.62 |
819965手 |
370689万 |
3.25 |
7.49% |
2019-12-13 |
43.71 |
44.23 |
43.19 |
43.37 |
411829手 |
179309万 |
-0.34 |
-0.78% |
2019-12-06 |
43.39 |
44.44 |
42.99 |
43.71 |
290328手 |
126953万 |
0.32 |
0.74% |
2019-11-29 |
44.16 |
45.28 |
43.02 |
43.39 |
361849手 |
159707万 |
-0.43 |
-0.98% |
2019-11-22 |
42.90 |
44.60 |
42.52 |
43.82 |
273805手 |
118906万 |
0.70 |
1.62% |
2019-11-15 |
44.80 |
44.80 |
42.80 |
43.12 |
250767手 |
109577万 |
-1.76 |
-3.92% |
2019-11-08 |
43.57 |
45.95 |
43.02 |
44.88 |
416032手 |
184840万 |
1.31 |
3.01% |
2019-11-01 |
47.03 |
47.89 |
42.30 |
43.57 |
458108手 |
204201万 |
-3.47 |
-7.38% |
2019-10-25 |
46.90 |
47.17 |
46.21 |
47.04 |
185061手 |
86274万 |
0.14 |
0.30% |
2019-10-18 |
48.98 |
49.38 |
46.82 |
46.90 |
345515手 |
165714万 |
-1.53 |
-3.16% |
2019-10-11 |
48.80 |
49.26 |
47.28 |
48.43 |
237380手 |
115296万 |
-0.35 |
-0.72% |
2019-09-30 |
48.65 |
49.13 |
48.54 |
48.78 |
49144手 |
24016万 |
0.20 |
0.41% |
2019-09-27 |
49.90 |
50.40 |
48.38 |
48.58 |
366727手 |
180281万 |
-1.49 |
-2.98% |
2019-09-20 |
51.35 |
51.36 |
49.68 |
50.07 |
373138手 |
187808万 |
-0.72 |
-1.42% |
2019-09-12 |
50.85 |
51.87 |
50.36 |
50.79 |
538704手 |
275265万 |
0.30 |
0.59% |
2019-09-06 |
49.98 |
51.20 |
49.01 |
50.49 |
642528手 |
320229万 |
1.04 |
2.10% |
2019-08-30 |
48.02 |
51.34 |
47.74 |
49.45 |
662809手 |
327814万 |
0.56 |
1.15% |
2019-08-23 |
52.00 |
52.19 |
48.24 |
48.89 |
738538手 |
371280万 |
-2.18 |
-4.27% |
2019-08-16 |
50.88 |
51.55 |
49.04 |
51.07 |
475507手 |
239048万 |
0.08 |
0.16% |
2019-08-09 |
54.20 |
54.47 |
50.45 |
50.99 |
441298手 |
227798万 |
-3.40 |
-6.25% |
2019-08-02 |
57.84 |
57.95 |
53.85 |
54.39 |
401488手 |
224657万 |
-3.03 |
-5.28% |
2019-07-26 |
54.50 |
57.88 |
54.04 |
57.42 |
537446手 |
302032万 |
3.49 |
6.47% |
2019-07-19 |
54.28 |
55.88 |
53.06 |
53.93 |
387938手 |
211183万 |
-0.33 |
-0.61% |
2019-07-12 |
53.27 |
55.05 |
51.26 |
54.26 |
594207手 |
318968万 |
1.00 |
1.88% |
2019-07-05 |
51.60 |
54.40 |
51.08 |
53.26 |
555628手 |
294776万 |
2.54 |
5.01% |
2019-06-28 |
50.55 |
50.88 |
49.41 |
50.72 |
337634手 |
170058万 |
0.17 |
0.34% |
2019-06-21 |
49.49 |
50.68 |
48.97 |
50.55 |
427971手 |
213400万 |
1.20 |
2.43% |
2019-06-14 |
51.00 |
51.91 |
49.30 |
49.35 |
475171手 |
241278万 |
-0.02 |
-0.04% |
2019-06-06 |
48.71 |
50.12 |
47.70 |
49.37 |
276912手 |
135637万 |
1.12 |
2.32% |
2019-05-31 |
48.30 |
50.50 |
47.30 |
48.25 |
367745手 |
180401万 |
-0.36 |
-0.74% |
2019-05-24 |
50.40 |
50.42 |
47.00 |
48.61 |
391603手 |
190175万 |
-1.61 |
-3.21% |
2019-05-17 |
52.20 |
52.20 |
50.00 |
50.22 |
321844手 |
163794万 |
-2.04 |
-3.90% |
2019-05-10 |
54.88 |
55.28 |
49.70 |
52.26 |
484162手 |
253925万 |
-4.64 |
-8.15% |
2019-04-30 |
56.50 |
56.98 |
55.25 |
56.90 |
184402手 |
103925万 |
1.54 |
2.78% |
2019-04-26 |
60.00 |
60.13 |
55.13 |
55.36 |
540147手 |
309367万 |
-4.77 |
-7.93% |
2019-04-19 |
54.46 |
62.40 |
53.30 |
60.13 |
1291072手 |
766270万 |
6.04 |
11.17% |
2019-04-12 |
55.48 |
57.40 |
52.90 |
54.09 |
748436手 |
411410万 |
-1.10 |
-1.99% |
2019-04-04 |
53.54 |
55.64 |
53.30 |
55.19 |
538543手 |
293621万 |
1.70 |
3.18% |
2019-03-29 |
56.00 |
57.97 |
52.16 |
53.49 |
673862手 |
368428万 |
-3.51 |
-6.16% |
2019-03-22 |
55.50 |
57.58 |
54.64 |
57.00 |
683406手 |
383118万 |
1.61 |
2.91% |
2019-03-15 |
51.10 |
56.20 |
51.10 |
55.39 |
997814手 |
534922万 |
4.27 |
8.35% |
2019-03-08 |
54.00 |
54.96 |
51.05 |
51.12 |
1087206手 |
580656万 |
-2.68 |
-4.98% |
2019-03-01 |
51.88 |
58.67 |
51.50 |
53.80 |
1047720手 |
577505万 |
1.92 |
3.70% |
2019-02-22 |
51.93 |
53.01 |
50.90 |
51.88 |
683281手 |
355267万 |
0.21 |
0.41% |
2019-02-15 |
48.80 |
54.06 |
48.80 |
51.67 |
676867手 |
349314万 |
3.40 |
7.04% |
2019-02-01 |
49.20 |
49.85 |
46.27 |
48.27 |
394848手 |
188406万 |
-0.91 |
-1.85% |
2019-01-25 |
46.76 |
49.64 |
46.12 |
49.18 |
484587手 |
233946万 |
2.36 |
5.04% |
2019-01-18 |
49.20 |
49.21 |
46.04 |
46.82 |
483940手 |
231347万 |
-2.20 |
-4.49% |
2019-01-11 |
50.85 |
53.64 |
48.38 |
49.02 |
795557手 |
402784万 |
-1.63 |
-3.22% |
2018-12-28 |
52.73 |
53.44 |
50.11 |
51.00 |
454716手 |
235559万 |
-1.98 |
-3.74% |
2018-12-21 |
56.67 |
57.00 |
51.92 |
52.98 |
555215手 |
301397万 |
-4.32 |
-7.54% |
2018-12-14 |
56.02 |
58.99 |
55.05 |
57.30 |
552157手 |
315214万 |
0.41 |
0.72% |
2018-12-07 |
58.35 |
58.92 |
54.88 |
56.89 |
730965手 |
413995万 |
-0.11 |
-0.19% |
2018-11-30 |
53.91 |
59.10 |
53.48 |
57.00 |
557430手 |
316930万 |
3.00 |
5.56% |
2018-11-23 |
51.72 |
56.98 |
51.58 |
54.00 |
626972手 |
343792万 |
2.45 |
4.75% |
2018-11-16 |
49.98 |
52.80 |
49.70 |
51.55 |
524414手 |
270968万 |
1.55 |
3.10% |
2018-11-09 |
48.00 |
50.89 |
46.59 |
50.00 |
524206手 |
254861万 |
1.98 |
4.12% |
2018-11-02 |
48.63 |
48.98 |
44.88 |
48.02 |
475105手 |
222418万 |
-0.60 |
-1.23% |
2018-10-26 |
47.61 |
50.20 |
46.89 |
48.62 |
576467手 |
281429万 |
1.60 |
3.40% |
2018-10-19 |
46.58 |
47.85 |
44.00 |
47.02 |
474241手 |
220311万 |
0.60 |
1.29% |
2018-10-12 |
47.00 |
47.95 |
42.67 |
46.42 |
490228手 |
223610万 |
-2.68 |
-5.46% |
2018-09-28 |
47.30 |
49.28 |
47.30 |
49.10 |
341774手 |
165127万 |
2.09 |
4.45% |
2018-09-21 |
44.00 |
48.75 |
43.50 |
47.01 |
527769手 |
244863万 |
2.20 |
4.91% |
2018-09-14 |
42.98 |
45.45 |
40.71 |
44.81 |
304817手 |
130870万 |
1.99 |
4.65% |
2018-09-07 |
44.39 |
44.58 |
42.05 |
42.82 |
314190手 |
136561万 |
-1.64 |
-3.69% |
2018-08-31 |
43.44 |
46.82 |
43.38 |
44.46 |
418171手 |
189458万 |
1.01 |
2.33% |
2018-08-24 |
42.97 |
45.81 |
42.82 |
43.45 |
498183手 |
221385万 |
1.00 |
2.36% |
2018-08-17 |
41.10 |
43.95 |
40.88 |
42.45 |
444641手 |
189857万 |
0.76 |
1.82% |
2018-08-10 |
38.33 |
41.77 |
36.73 |
41.69 |
393481手 |
153235万 |
3.36 |
8.77% |
2018-08-03 |
42.95 |
43.10 |
38.20 |
38.33 |
334929手 |
136533万 |
-4.66 |
-10.84% |
2018-07-27 |
42.69 |
44.54 |
42.51 |
42.99 |
260749手 |
113810万 |
0.08 |
0.19% |
2018-07-20 |
44.80 |
44.80 |
41.98 |
42.91 |
358114手 |
155338万 |
-3.04 |
-6.62% |
2018-07-13 |
46.39 |
47.00 |
44.73 |
45.95 |
292927手 |
135269万 |
-0.08 |
-0.17% |
2018-07-06 |
47.67 |
47.67 |
44.06 |
46.03 |
341829手 |
157103万 |
-1.65 |
-3.46% |
2018-06-29 |
47.70 |
48.10 |
45.22 |
47.68 |
353308手 |
165536万 |
0.83 |
1.77% |
2018-06-22 |
47.60 |
47.60 |
43.45 |
46.85 |
313339手 |
143659万 |
-1.33 |
-2.76% |
2018-06-15 |
50.12 |
50.20 |
48.13 |
48.18 |
225339手 |
110892万 |
-1.95 |
-3.89% |
2018-06-08 |
50.72 |
51.80 |
49.80 |
50.13 |
267694手 |
135629万 |
-0.78 |
-1.53% |
2018-06-01 |
54.29 |
54.98 |
50.01 |
50.91 |
339927手 |
176943万 |
-3.31 |
-6.11% |
2018-05-25 |
54.45 |
55.79 |
53.71 |
54.22 |
310350手 |
169820万 |
0.22 |
0.41% |
2018-05-18 |
53.15 |
54.25 |
52.33 |
54.00 |
302871手 |
160947万 |
1.05 |
1.98% |
2018-05-11 |
49.88 |
53.40 |
49.00 |
52.95 |
336670手 |
173535万 |
3.70 |
7.51% |
2018-05-04 |
50.80 |
50.81 |
48.58 |
49.25 |
263596手 |
130135万 |
-3.71 |
-7.00% |
2018-04-27 |
52.24 |
54.19 |
52.10 |
52.96 |
248754手 |
132519万 |
0.70 |
1.34% |
2018-04-20 |
55.50 |
56.07 |
51.98 |
52.26 |
327273手 |
175914万 |
-3.34 |
-6.01% |
2018-04-13 |
54.90 |
57.75 |
54.90 |
55.60 |
396650手 |
223186万 |
0.78 |
1.42% |
2018-04-04 |
56.50 |
56.56 |
53.70 |
54.82 |
288436手 |
158249万 |
-1.48 |
-2.63% |
2018-03-30 |
58.99 |
61.60 |
54.51 |
56.30 |
706081手 |
402358万 |
-3.18 |
-5.35% |
2018-03-23 |
64.25 |
64.85 |
58.80 |
59.48 |
429202手 |
266790万 |
-4.75 |
-7.39% |
2018-03-16 |
66.03 |
67.50 |
64.02 |
64.23 |
501556手 |
329440万 |
-1.32 |
-2.01% |
2018-03-09 |
63.00 |
66.80 |
62.91 |
65.55 |
545949手 |
356353万 |
2.68 |
4.26% |