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 |
72.51 |
73.50 |
66.83 |
68.83 |
1470678手 |
1013869万 |
-3.45 |
-4.77% |
2021-02-26 |
88.60 |
88.75 |
70.97 |
72.28 |
1969074手 |
1532696万 |
-16.61 |
-18.69% |
2021-02-19 |
92.59 |
92.69 |
84.60 |
88.89 |
543442手 |
481559万 |
-2.21 |
-2.43% |
2021-02-10 |
82.30 |
92.25 |
80.41 |
91.10 |
961832手 |
826974万 |
8.92 |
10.85% |
2021-02-05 |
78.91 |
83.38 |
76.99 |
82.18 |
1361965手 |
1087769万 |
3.45 |
4.38% |
2021-01-29 |
80.12 |
83.66 |
78.05 |
78.73 |
1347809手 |
1088993万 |
-1.97 |
-2.44% |
2021-01-22 |
71.40 |
81.00 |
69.61 |
80.70 |
1695902手 |
1264258万 |
8.99 |
12.54% |
2021-01-15 |
74.49 |
75.00 |
69.01 |
71.71 |
1648248手 |
1186354万 |
-4.22 |
-5.56% |
2021-01-08 |
71.00 |
78.48 |
67.41 |
75.93 |
4132558手 |
2940595万 |
1.04 |
1.39% |
2020-12-31 |
72.98 |
75.50 |
70.60 |
74.89 |
715035手 |
522172万 |
2.09 |
2.87% |
2020-12-25 |
69.61 |
73.38 |
66.87 |
72.80 |
1146817手 |
806202万 |
3.30 |
4.75% |
2020-12-18 |
67.01 |
71.40 |
66.40 |
69.50 |
939587手 |
652686万 |
2.21 |
3.28% |
2020-12-11 |
66.90 |
69.24 |
65.65 |
67.29 |
880865手 |
592281万 |
0.28 |
0.42% |
2020-12-04 |
62.66 |
68.04 |
61.01 |
67.01 |
710842手 |
463026万 |
4.39 |
7.01% |
2020-11-27 |
64.45 |
65.47 |
61.10 |
62.62 |
747996手 |
470891万 |
-1.83 |
-2.84% |
2020-11-20 |
69.69 |
69.85 |
60.83 |
64.45 |
1324757手 |
857367万 |
-4.40 |
-6.39% |
2020-11-13 |
66.01 |
70.36 |
65.88 |
68.85 |
896211手 |
615462万 |
3.17 |
4.83% |
2020-11-06 |
62.61 |
67.99 |
62.40 |
65.68 |
1031663手 |
672359万 |
3.42 |
5.49% |
2020-10-30 |
56.72 |
63.51 |
54.52 |
62.26 |
1018905手 |
621331万 |
5.07 |
8.87% |
2020-10-23 |
57.67 |
59.22 |
55.90 |
57.19 |
673364手 |
387507万 |
0.11 |
0.19% |
2020-10-16 |
53.19 |
58.40 |
52.85 |
57.08 |
965587手 |
549069万 |
3.89 |
7.31% |
2020-10-09 |
51.82 |
53.34 |
51.10 |
53.19 |
214072手 |
112546万 |
1.77 |
3.44% |
2020-09-30 |
48.10 |
52.20 |
47.60 |
51.42 |
625879手 |
311282万 |
3.35 |
6.97% |
2020-09-25 |
47.70 |
48.88 |
46.65 |
48.07 |
991117手 |
472305万 |
0.37 |
0.78% |
2020-09-18 |
50.03 |
50.40 |
46.88 |
47.70 |
881973手 |
428945万 |
-2.15 |
-4.31% |
2020-09-11 |
52.69 |
53.30 |
48.68 |
49.85 |
1068138手 |
538249万 |
-2.65 |
-5.05% |
2020-09-04 |
51.52 |
56.09 |
50.68 |
52.50 |
1466672手 |
778400万 |
1.27 |
2.48% |
2020-08-28 |
45.69 |
53.06 |
45.02 |
51.23 |
1520324手 |
751221万 |
5.93 |
13.09% |
2020-08-21 |
44.98 |
46.02 |
44.01 |
45.30 |
683914手 |
307757万 |
0.35 |
0.78% |
2020-08-14 |
46.00 |
48.15 |
43.49 |
44.95 |
1075030手 |
490715万 |
-0.92 |
-2.01% |
2020-08-07 |
45.45 |
48.20 |
45.10 |
45.87 |
1322382手 |
619603万 |
0.57 |
1.26% |
2020-07-31 |
44.00 |
46.48 |
44.00 |
45.30 |
1255701手 |
571905万 |
1.30 |
2.96% |
2020-07-24 |
44.44 |
46.30 |
43.01 |
44.00 |
1393285手 |
626003万 |
-0.19 |
-0.43% |
2020-07-17 |
45.93 |
48.23 |
43.77 |
44.19 |
1972058手 |
908928万 |
-1.74 |
-3.79% |
2020-07-10 |
43.01 |
46.77 |
42.15 |
45.93 |
2105449手 |
937842万 |
2.68 |
6.20% |
2020-07-03 |
43.95 |
44.10 |
41.36 |
43.25 |
1908643手 |
819690万 |
-0.85 |
-1.93% |
2020-06-26 |
46.00 |
46.46 |
43.07 |
44.10 |
1248529手 |
561606万 |
-2.20 |
-4.75% |
2020-06-19 |
42.33 |
46.30 |
41.70 |
46.30 |
1117949手 |
491315万 |
4.34 |
10.34% |
2020-06-12 |
40.49 |
42.60 |
39.60 |
41.96 |
950138手 |
391894万 |
1.46 |
3.60% |
2020-06-05 |
39.20 |
40.79 |
38.77 |
40.50 |
1020357手 |
404450万 |
1.34 |
3.42% |
2020-05-29 |
47.90 |
50.37 |
36.86 |
39.16 |
801825手 |
345685万 |
-8.71 |
-18.20% |
2020-05-22 |
47.50 |
49.75 |
47.10 |
47.87 |
744147手 |
361701万 |
0.13 |
0.27% |
2020-05-15 |
47.25 |
48.65 |
45.30 |
47.74 |
752315手 |
354386万 |
0.94 |
2.01% |
2020-05-08 |
44.31 |
47.39 |
43.89 |
46.80 |
442285手 |
202675万 |
2.41 |
5.43% |
2020-04-30 |
44.03 |
47.50 |
43.68 |
44.39 |
680950手 |
307464万 |
0.43 |
0.98% |
2020-04-24 |
43.44 |
44.58 |
42.01 |
43.96 |
650716手 |
281900万 |
0.87 |
2.02% |
2020-04-17 |
42.67 |
44.08 |
42.18 |
43.09 |
692949手 |
299399万 |
0.20 |
0.47% |
2020-04-10 |
39.92 |
44.17 |
39.66 |
42.89 |
730425手 |
305742万 |
3.51 |
8.91% |
2020-04-03 |
38.12 |
40.08 |
37.40 |
39.38 |
657225手 |
256436万 |
0.56 |
1.44% |
2020-03-27 |
35.00 |
40.33 |
34.20 |
38.82 |
1326640手 |
494706万 |
2.71 |
7.50% |
2020-03-20 |
41.14 |
41.50 |
34.45 |
36.11 |
1701925手 |
634193万 |
-5.04 |
-12.25% |
2020-03-13 |
44.72 |
44.88 |
38.55 |
41.15 |
1219542手 |
516048万 |
-3.75 |
-8.35% |
2020-03-06 |
40.55 |
45.50 |
40.55 |
44.90 |
1267508手 |
550787万 |
4.90 |
12.25% |
2020-02-28 |
42.70 |
42.99 |
39.89 |
40.00 |
1035851手 |
429599万 |
-3.30 |
-7.62% |
2020-02-21 |
41.12 |
44.28 |
41.10 |
43.30 |
1074491手 |
458315万 |
2.19 |
5.33% |
2020-02-14 |
40.25 |
42.15 |
39.95 |
41.11 |
939257手 |
388171万 |
0.81 |
2.01% |
2020-02-07 |
36.50 |
40.74 |
36.00 |
40.30 |
1677817手 |
649829万 |
0.30 |
0.75% |
2020-01-23 |
43.40 |
43.80 |
39.49 |
40.00 |
968852手 |
404217万 |
-2.99 |
-6.96% |
2020-01-17 |
41.33 |
43.66 |
40.40 |
42.99 |
1226460手 |
513936万 |
1.23 |
2.94% |
2020-01-10 |
39.29 |
42.18 |
38.12 |
41.76 |
1432295手 |
574450万 |
2.37 |
6.02% |
2020-01-03 |
39.86 |
39.86 |
39.00 |
39.39 |
408354手 |
160813万 |
-0.17 |
-0.43% |
2019-12-31 |
26.01 |
39.98 |
24.40 |
39.56 |
846221手 |
267498万 |
1.00 |
2.59% |
2019-12-27 |
39.03 |
39.89 |
38.18 |
38.56 |
802144手 |
311890万 |
-0.44 |
-1.13% |
2019-12-20 |
40.90 |
40.91 |
38.85 |
39.00 |
1085976手 |
431882万 |
-1.83 |
-4.48% |
2019-12-13 |
41.35 |
41.55 |
39.45 |
40.83 |
837508手 |
337286万 |
-0.47 |
-1.14% |
2019-12-06 |
39.83 |
41.48 |
39.04 |
41.30 |
919366手 |
371525万 |
1.38 |
3.46% |
2019-11-29 |
42.00 |
42.43 |
39.41 |
39.92 |
1355589手 |
557221万 |
-2.07 |
-4.93% |
2019-11-22 |
44.90 |
47.75 |
40.76 |
41.99 |
1617733手 |
723366万 |
-3.14 |
-6.96% |
2019-11-15 |
41.18 |
46.46 |
41.00 |
45.13 |
840722手 |
371177万 |
3.73 |
9.01% |
2019-11-08 |
41.40 |
42.40 |
40.47 |
41.40 |
766976手 |
317578万 |
-0.54 |
-1.29% |
2019-11-01 |
38.81 |
42.00 |
38.81 |
41.94 |
678873手 |
272465万 |
3.76 |
9.85% |
2019-10-22 |
37.66 |
38.24 |
36.55 |
38.18 |
281491手 |
105386万 |
0.34 |
0.90% |
2019-10-18 |
36.95 |
38.56 |
36.45 |
37.84 |
609134手 |
229314万 |
1.26 |
3.44% |
2019-10-11 |
35.20 |
36.95 |
35.11 |
36.58 |
439572手 |
158494万 |
1.11 |
3.13% |
2019-09-30 |
35.16 |
35.96 |
35.00 |
35.47 |
113374手 |
40276万 |
0.31 |
0.88% |
2019-09-27 |
35.63 |
36.25 |
34.71 |
35.16 |
513982手 |
181753万 |
-0.39 |
-1.10% |
2019-09-20 |
33.95 |
36.05 |
33.50 |
35.55 |
646776手 |
225102万 |
1.68 |
4.96% |
2019-09-12 |
34.16 |
34.85 |
33.50 |
33.87 |
515886手 |
176312万 |
-0.03 |
-0.09% |
2019-09-06 |
34.05 |
34.88 |
33.10 |
33.90 |
664842手 |
225374万 |
0.12 |
0.35% |
2019-08-30 |
33.30 |
34.48 |
32.85 |
33.78 |
754959手 |
255129万 |
0.21 |
0.63% |
2019-08-23 |
32.19 |
34.16 |
31.55 |
33.57 |
618265手 |
200995万 |
1.69 |
5.30% |
2019-08-16 |
31.00 |
32.26 |
30.86 |
31.88 |
536922手 |
169129万 |
1.00 |
3.24% |
2019-08-09 |
30.35 |
31.27 |
28.80 |
30.88 |
645612手 |
194592万 |
0.43 |
1.41% |
2019-08-02 |
31.00 |
31.08 |
29.68 |
30.45 |
460088手 |
140573万 |
-0.44 |
-1.42% |
2019-07-26 |
29.93 |
30.98 |
29.41 |
30.89 |
478822手 |
144650万 |
1.17 |
3.94% |
2019-07-19 |
30.38 |
30.95 |
29.53 |
29.72 |
529716手 |
159875万 |
-0.58 |
-1.91% |
2019-07-12 |
30.76 |
31.33 |
30.14 |
30.30 |
592238手 |
181320万 |
-0.48 |
-1.56% |
2019-07-05 |
31.32 |
32.09 |
30.00 |
30.78 |
945598手 |
293427万 |
-0.19 |
-0.61% |
2019-06-28 |
30.02 |
31.50 |
29.67 |
30.97 |
698538手 |
213703万 |
0.77 |
2.55% |
2019-06-21 |
28.65 |
30.86 |
28.48 |
30.20 |
797133手 |
236830万 |
1.70 |
5.96% |
2019-06-14 |
28.00 |
29.38 |
27.83 |
28.50 |
639706手 |
184727万 |
0.41 |
1.46% |
2019-06-06 |
38.30 |
38.38 |
27.37 |
28.09 |
550111手 |
175644万 |
-10.20 |
-26.64% |
2019-05-31 |
35.27 |
38.80 |
34.81 |
38.29 |
700700手 |
259615万 |
2.89 |
8.16% |
2019-05-24 |
36.20 |
37.18 |
35.03 |
35.40 |
546422手 |
197107万 |
-0.90 |
-2.48% |
2019-05-17 |
34.42 |
37.37 |
34.39 |
36.30 |
628591手 |
226266万 |
1.18 |
3.36% |
2019-05-10 |
35.98 |
37.16 |
33.48 |
35.12 |
963200手 |
339386万 |
-2.21 |
-5.92% |
2019-04-30 |
36.03 |
38.15 |
35.90 |
37.33 |
336462手 |
125469万 |
1.26 |
3.49% |
2019-04-26 |
33.59 |
36.75 |
33.41 |
36.07 |
788151手 |
277202万 |
2.29 |
6.78% |
2019-04-19 |
33.78 |
34.28 |
32.30 |
33.78 |
469594手 |
156696万 |
0.09 |
0.27% |
2019-04-12 |
33.98 |
34.83 |
32.80 |
33.69 |
612293手 |
207047万 |
0.09 |
0.27% |
2019-04-04 |
34.27 |
34.86 |
33.33 |
33.60 |
489714手 |
166595万 |
-0.40 |
-1.18% |
2019-03-29 |
31.92 |
34.00 |
31.19 |
34.00 |
634584手 |
206205万 |
1.74 |
5.39% |
2019-03-22 |
32.00 |
34.23 |
32.00 |
32.26 |
676724手 |
221283万 |
0.04 |
0.12% |
2019-03-15 |
30.69 |
32.57 |
30.69 |
32.22 |
702824手 |
223554万 |
1.53 |
4.99% |
2019-03-08 |
33.40 |
33.90 |
30.69 |
30.69 |
913043手 |
296053万 |
-2.45 |
-7.39% |
2019-03-01 |
31.32 |
33.63 |
30.88 |
33.14 |
877322手 |
282621万 |
1.56 |
4.94% |
2019-02-22 |
29.81 |
32.27 |
29.80 |
31.58 |
600963手 |
188907万 |
1.89 |
6.37% |
2019-02-15 |
28.28 |
30.48 |
28.17 |
29.69 |
555514手 |
163804万 |
1.42 |
5.02% |
2019-02-01 |
27.02 |
28.48 |
25.80 |
28.27 |
555934手 |
152359万 |
1.46 |
5.45% |
2019-01-25 |
27.02 |
27.85 |
26.05 |
26.81 |
440871手 |
119388万 |
-0.19 |
-0.70% |
2019-01-18 |
26.01 |
27.11 |
25.38 |
27.00 |
537835手 |
142704万 |
1.05 |
4.05% |
2019-01-11 |
25.65 |
26.53 |
25.41 |
25.95 |
452682手 |
118216万 |
0.25 |
0.97% |
2018-12-28 |
26.28 |
27.15 |
25.35 |
26.30 |
529636手 |
138994万 |
-0.05 |
-0.19% |
2018-12-21 |
29.30 |
29.46 |
25.85 |
26.35 |
709263手 |
194014万 |
-3.13 |
-10.62% |
2018-12-14 |
29.60 |
30.80 |
29.09 |
29.48 |
501089手 |
150388万 |
0.08 |
0.27% |
2018-12-07 |
29.11 |
31.11 |
29.10 |
29.40 |
707458手 |
212486万 |
0.90 |
3.16% |
2018-11-30 |
27.60 |
28.92 |
27.45 |
28.50 |
432389手 |
122835万 |
1.05 |
3.83% |
2018-11-23 |
27.98 |
28.59 |
27.35 |
27.45 |
391863手 |
109593万 |
-0.67 |
-2.38% |
2018-11-16 |
27.68 |
28.80 |
27.28 |
28.12 |
675813手 |
190058万 |
0.28 |
1.01% |
2018-11-09 |
28.80 |
29.09 |
27.45 |
27.84 |
559241手 |
158060万 |
-1.29 |
-4.43% |
2018-11-02 |
27.50 |
29.15 |
25.90 |
29.13 |
871342手 |
238516万 |
1.63 |
5.93% |
2018-10-26 |
28.88 |
30.97 |
27.20 |
27.50 |
900886手 |
259754万 |
-1.00 |
-3.51% |
2018-10-19 |
30.43 |
30.60 |
26.35 |
28.50 |
752079手 |
213594万 |
-1.61 |
-5.35% |
2018-10-12 |
31.62 |
32.17 |
28.90 |
30.11 |
612967手 |
185802万 |
-2.14 |
-6.64% |
2018-09-28 |
29.45 |
32.48 |
29.31 |
32.25 |
527890手 |
164915万 |
2.47 |
8.29% |
2018-09-21 |
27.98 |
29.85 |
27.62 |
29.78 |
485118手 |
140813万 |
1.69 |
6.02% |
2018-09-14 |
30.14 |
30.80 |
27.41 |
28.09 |
619498手 |
178966万 |
-2.51 |
-8.20% |
2018-09-07 |
31.28 |
31.83 |
29.87 |
30.60 |
522624手 |
160710万 |
-0.77 |
-2.46% |
2018-08-31 |
30.50 |
32.95 |
30.48 |
31.37 |
651830手 |
208088万 |
1.49 |
4.99% |
2018-08-24 |
29.05 |
30.37 |
27.00 |
29.88 |
710720手 |
205809万 |
0.62 |
2.12% |
2018-08-17 |
31.80 |
32.97 |
28.50 |
29.26 |
651672手 |
201293万 |
-3.09 |
-9.55% |
2018-08-10 |
31.52 |
32.75 |
29.50 |
32.35 |
758816手 |
236550万 |
0.41 |
1.28% |
2018-08-03 |
33.60 |
34.19 |
31.80 |
31.94 |
721001手 |
238502万 |
-1.76 |
-5.22% |
2018-07-27 |
32.58 |
34.85 |
31.50 |
33.70 |
915993手 |
305531万 |
-0.06 |
-0.18% |
2018-07-20 |
34.10 |
36.00 |
33.13 |
33.76 |
782428手 |
270771万 |
0.12 |
0.36% |
2018-07-13 |
30.45 |
34.14 |
30.45 |
33.64 |
750566手 |
243418万 |
3.37 |
11.13% |
2018-07-06 |
32.06 |
33.00 |
29.65 |
30.27 |
775428手 |
239998万 |
-2.02 |
-6.26% |
2018-06-29 |
32.65 |
33.66 |
31.08 |
32.29 |
715058手 |
231894万 |
-0.18 |
-0.55% |
2018-06-22 |
29.65 |
33.09 |
29.29 |
32.47 |
733734手 |
230832万 |
2.52 |
8.41% |
2018-06-15 |
31.37 |
31.42 |
29.73 |
29.95 |
607308手 |
185557万 |
-1.64 |
-5.19% |
2018-06-08 |
32.00 |
32.88 |
30.42 |
31.59 |
854930手 |
270623万 |
-0.53 |
-1.65% |
2018-06-01 |
33.60 |
34.83 |
28.90 |
32.12 |
1211150手 |
390110万 |
-1.38 |
-4.12% |
2018-05-25 |
48.52 |
51.10 |
32.19 |
33.50 |
591983手 |
244436万 |
-15.00 |
-30.93% |
2018-05-18 |
45.70 |
48.50 |
44.83 |
48.50 |
398360手 |
186141万 |
2.45 |
5.32% |
2018-05-11 |
45.75 |
47.88 |
44.65 |
46.05 |
453241手 |
209125万 |
0.07 |
0.15% |
2018-05-04 |
47.00 |
47.86 |
44.50 |
45.98 |
244544手 |
112778万 |
-1.02 |
-2.17% |
2018-04-27 |
42.72 |
47.12 |
42.28 |
47.00 |
446769手 |
198784万 |
4.40 |
10.33% |
2018-04-20 |
42.11 |
43.60 |
39.50 |
42.60 |
346546手 |
144411万 |
0.33 |
0.78% |
2018-04-13 |
38.86 |
43.62 |
38.86 |
42.27 |
391083手 |
162813万 |
3.37 |
8.66% |
2018-04-04 |
40.98 |
41.57 |
38.90 |
38.90 |
277511手 |
111389万 |
-2.28 |
-5.54% |
2018-03-30 |
39.40 |
44.13 |
38.00 |
41.18 |
553651手 |
229911万 |
1.09 |
2.72% |
2018-03-23 |
39.50 |
42.37 |
38.44 |
40.09 |
465002手 |
189377万 |
0.53 |
1.34% |
2018-03-16 |
39.90 |
40.77 |
38.20 |
39.56 |
377234手 |
148240万 |
-0.34 |
-0.85% |
2018-03-09 |
37.00 |
40.35 |
36.42 |
39.90 |
377440手 |
146047万 |
3.09 |
8.39% |