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 |
2021-02-26 |
51.10 |
55.40 |
46.54 |
47.23 |
171561手 |
88393万 |
-3.15 |
-6.25% |
2021-02-19 |
50.77 |
51.65 |
49.10 |
50.38 |
74389手 |
37459万 |
1.39 |
2.84% |
2021-02-10 |
44.50 |
49.80 |
43.10 |
48.99 |
101220手 |
48121万 |
4.83 |
10.94% |
2021-02-05 |
44.23 |
47.10 |
43.13 |
44.16 |
124812手 |
56982万 |
-0.42 |
-0.94% |
2021-01-29 |
46.51 |
47.35 |
42.76 |
44.58 |
154657手 |
69535万 |
-2.09 |
-4.48% |
2021-01-22 |
44.08 |
47.39 |
42.94 |
46.67 |
124059手 |
55721万 |
2.07 |
4.64% |
2021-01-15 |
46.00 |
46.15 |
41.66 |
44.60 |
206487手 |
89564万 |
-1.10 |
-2.41% |
2021-01-08 |
45.72 |
51.50 |
45.05 |
45.70 |
251872手 |
122194万 |
-0.15 |
-0.33% |
2020-12-31 |
47.32 |
47.68 |
44.08 |
45.85 |
103184手 |
47263万 |
-1.23 |
-2.61% |
2020-12-25 |
47.85 |
50.49 |
44.80 |
47.08 |
164762手 |
78123万 |
-0.40 |
-0.84% |
2020-12-18 |
48.00 |
49.56 |
44.47 |
47.48 |
161359手 |
76273万 |
-1.02 |
-2.10% |
2020-12-11 |
52.91 |
52.98 |
47.00 |
48.50 |
157362手 |
78956万 |
-5.19 |
-9.67% |
2020-12-04 |
52.21 |
53.70 |
49.80 |
53.69 |
110278手 |
57146万 |
1.72 |
3.31% |
2020-11-27 |
49.75 |
55.66 |
49.05 |
51.97 |
236055手 |
122591万 |
1.30 |
2.57% |
2020-11-20 |
44.47 |
51.49 |
44.30 |
50.67 |
403883手 |
192228万 |
7.06 |
16.19% |
2020-11-13 |
39.24 |
45.50 |
38.72 |
43.61 |
240918手 |
100810万 |
4.44 |
11.34% |
2020-11-06 |
37.12 |
39.88 |
36.73 |
39.17 |
130842手 |
50894万 |
1.96 |
5.27% |
2020-10-30 |
36.61 |
38.81 |
36.51 |
37.21 |
104017手 |
39303万 |
0.66 |
1.81% |
2020-10-23 |
36.56 |
38.78 |
36.37 |
36.55 |
113189手 |
42705万 |
0.02 |
0.06% |
2020-10-16 |
36.58 |
37.85 |
36.38 |
36.53 |
81436手 |
30207万 |
-0.03 |
-0.08% |
2020-10-09 |
36.42 |
36.72 |
35.90 |
36.56 |
19390手 |
7036万 |
0.77 |
2.15% |
2020-09-30 |
35.41 |
36.52 |
34.23 |
35.79 |
55081手 |
19431万 |
-0.50 |
-1.38% |
2020-09-25 |
35.06 |
39.38 |
33.86 |
36.29 |
112461手 |
40702万 |
1.24 |
3.54% |
2020-09-18 |
34.57 |
35.43 |
34.36 |
35.05 |
52928手 |
18401万 |
0.57 |
1.65% |
2020-09-11 |
36.73 |
37.78 |
33.41 |
34.48 |
86706手 |
31362万 |
-2.28 |
-6.20% |
2020-09-04 |
37.66 |
38.08 |
36.10 |
36.76 |
66224手 |
24711万 |
-0.66 |
-1.76% |
2020-08-28 |
38.11 |
38.21 |
36.12 |
37.42 |
105571手 |
39290万 |
-0.68 |
-1.78% |
2020-08-21 |
39.25 |
40.26 |
37.87 |
38.10 |
105551手 |
41408万 |
-1.18 |
-3.00% |
2020-08-14 |
40.20 |
40.44 |
37.50 |
39.28 |
125526手 |
48972万 |
-1.08 |
-2.68% |
2020-08-07 |
41.50 |
42.78 |
39.98 |
40.36 |
211099手 |
87734万 |
-0.76 |
-1.85% |
2020-07-31 |
40.46 |
42.26 |
39.10 |
41.12 |
204994手 |
84076万 |
0.66 |
1.63% |
2020-07-24 |
39.89 |
47.17 |
39.73 |
40.46 |
384166手 |
168230万 |
0.85 |
2.15% |
2020-07-17 |
40.00 |
43.85 |
38.39 |
39.61 |
305759手 |
126016万 |
-0.35 |
-0.88% |
2020-07-10 |
36.00 |
42.20 |
35.95 |
39.96 |
458137手 |
178435万 |
3.82 |
10.57% |
2020-07-03 |
35.77 |
36.76 |
34.53 |
36.14 |
278535手 |
98452万 |
0.37 |
1.03% |
2020-06-24 |
35.08 |
37.36 |
34.09 |
35.77 |
184652手 |
65813万 |
0.80 |
2.29% |
2020-06-19 |
34.50 |
36.47 |
33.40 |
34.97 |
300635手 |
104099万 |
0.00 |
0.00% |
2020-06-12 |
33.70 |
36.50 |
33.30 |
34.97 |
434797手 |
151778万 |
2.28 |
6.97% |
2020-06-05 |
32.81 |
33.86 |
32.06 |
32.69 |
264369手 |
87171万 |
0.09 |
0.28% |
2020-05-29 |
35.45 |
35.46 |
30.90 |
32.60 |
351351手 |
114196万 |
-2.90 |
-8.17% |
2020-05-22 |
31.82 |
37.50 |
31.25 |
35.50 |
595277手 |
209487万 |
3.35 |
10.42% |
2020-05-15 |
31.72 |
33.50 |
31.50 |
32.15 |
341962手 |
112024万 |
0.43 |
1.36% |
2020-05-08 |
29.41 |
32.70 |
29.30 |
31.72 |
195532手 |
60864万 |
1.77 |
5.91% |
2020-04-30 |
32.59 |
32.60 |
28.46 |
29.95 |
232418手 |
70299万 |
-3.09 |
-9.35% |
2020-04-24 |
43.52 |
43.52 |
31.86 |
33.04 |
563417手 |
195124万 |
-6.52 |
-16.48% |
2020-04-17 |
32.96 |
39.56 |
32.96 |
39.56 |
2797手 |
1102万 |
12.09 |
44.01% |