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 |
2021-03-01 |
177.50 |
187.29 |
176.25 |
186.01 |
180801手 |
330796万 |
11.53 |
6.61% |
2021-02-26 |
184.86 |
185.00 |
160.66 |
174.48 |
932018手 |
1598770万 |
-8.02 |
-4.39% |
2021-02-19 |
212.00 |
212.00 |
175.00 |
182.50 |
527644手 |
997610万 |
-30.10 |
-14.16% |
2021-02-10 |
196.50 |
215.88 |
191.00 |
212.60 |
507930手 |
1023658万 |
16.63 |
8.49% |
2021-02-05 |
158.04 |
203.80 |
158.04 |
195.97 |
1185164手 |
2145606万 |
37.99 |
24.05% |
2021-01-29 |
168.00 |
176.36 |
155.68 |
157.98 |
939189手 |
1557501万 |
-6.02 |
-3.67% |
2021-01-22 |
143.30 |
165.03 |
130.22 |
164.00 |
1087570手 |
1593131万 |
20.10 |
13.97% |
2021-01-15 |
148.00 |
153.08 |
136.68 |
143.90 |
733508手 |
1067550万 |
-7.94 |
-5.23% |
2021-01-08 |
145.00 |
154.47 |
131.58 |
151.84 |
1327375手 |
1922283万 |
3.93 |
2.66% |
2020-12-31 |
154.50 |
157.60 |
139.00 |
147.91 |
847442手 |
1256532万 |
-6.59 |
-4.26% |
2020-12-25 |
149.80 |
160.87 |
146.00 |
154.50 |
896470手 |
1384265万 |
6.00 |
4.04% |
2020-12-18 |
137.95 |
150.40 |
132.30 |
148.50 |
874343手 |
1248085万 |
10.00 |
7.22% |
2020-12-11 |
136.10 |
145.80 |
135.36 |
138.50 |
763034手 |
1069287万 |
-0.81 |
-0.58% |
2020-12-04 |
121.89 |
140.53 |
119.01 |
139.31 |
666286手 |
878646万 |
18.61 |
15.42% |
2020-11-27 |
123.12 |
128.43 |
116.50 |
120.70 |
725757手 |
881879万 |
0.85 |
0.71% |
2020-11-20 |
134.50 |
138.00 |
115.69 |
119.85 |
1061465手 |
1301205万 |
-12.09 |
-9.16% |
2020-11-13 |
151.00 |
161.50 |
131.00 |
131.94 |
996996手 |
1411450万 |
-18.59 |
-12.35% |
2020-11-06 |
160.21 |
169.44 |
146.90 |
150.53 |
823263手 |
1310383万 |
-9.65 |
-6.02% |
2020-10-30 |
139.39 |
164.30 |
137.50 |
160.18 |
799506手 |
1205907万 |
16.48 |
11.47% |
2020-10-23 |
163.50 |
167.90 |
133.80 |
143.70 |
876976手 |
1356681万 |
-18.26 |
-11.27% |
2020-10-16 |
155.00 |
164.50 |
152.40 |
161.96 |
994405手 |
1571548万 |
11.96 |
7.97% |
2020-10-09 |
142.00 |
153.52 |
140.10 |
150.00 |
245105手 |
360009万 |
10.69 |
7.67% |
2020-09-30 |
143.00 |
143.88 |
130.05 |
139.31 |
481140手 |
659433万 |
-2.07 |
-1.46% |
2020-09-25 |
123.90 |
150.45 |
122.00 |
141.38 |
1170454手 |
1608366万 |
17.38 |
14.02% |
2020-09-18 |
128.82 |
133.22 |
119.50 |
124.00 |
646537手 |
808664万 |
-1.07 |
-0.86% |
2020-09-11 |
136.30 |
141.16 |
114.05 |
125.07 |
927691手 |
1173624万 |
-11.99 |
-8.75% |
2020-09-04 |
143.08 |
143.09 |
126.51 |
137.06 |
886780手 |
1185931万 |
-6.03 |
-4.21% |
2020-08-28 |
140.00 |
145.55 |
125.77 |
143.09 |
927426手 |
1263514万 |
4.14 |
2.98% |
2020-08-21 |
147.10 |
156.65 |
131.00 |
138.95 |
1106902手 |
1577143万 |
-6.05 |
-4.17% |
2020-08-14 |
161.00 |
168.06 |
137.52 |
145.00 |
1271433手 |
1909776万 |
-16.05 |
-9.97% |
2020-08-07 |
189.39 |
192.00 |
155.00 |
161.05 |
1761808手 |
3043058万 |
-24.95 |
-13.41% |
2020-07-31 |
152.80 |
194.21 |
148.47 |
186.00 |
1396946手 |
2428783万 |
36.90 |
24.75% |
2020-07-24 |
125.99 |
161.70 |
119.00 |
149.10 |
1213216手 |
1757387万 |
24.10 |
19.28% |
2020-07-17 |
113.40 |
141.56 |
113.30 |
125.00 |
1147821手 |
1456506万 |
13.21 |
11.82% |
2020-07-10 |
96.70 |
113.88 |
93.17 |
111.79 |
966008手 |
975352万 |
14.42 |
14.81% |
2020-07-03 |
99.98 |
101.50 |
93.47 |
97.37 |
656497手 |
641403万 |
-2.53 |
-2.53% |
2020-06-24 |
97.68 |
108.01 |
95.60 |
99.90 |
568346手 |
571978万 |
4.01 |
4.18% |
2020-06-19 |
90.55 |
96.78 |
90.09 |
95.89 |
544044手 |
507366万 |
6.89 |
7.74% |
2020-06-12 |
88.00 |
91.87 |
84.21 |
89.00 |
553570手 |
490614万 |
2.04 |
2.35% |
2020-06-05 |
83.00 |
87.29 |
81.37 |
86.96 |
481182手 |
403837万 |
3.16 |
3.77% |
2020-05-29 |
79.98 |
85.05 |
79.14 |
83.80 |
417964手 |
344790万 |
4.82 |
6.10% |
2020-05-22 |
80.75 |
86.68 |
78.80 |
78.98 |
539856手 |
446657万 |
-2.67 |
-3.27% |
2020-05-15 |
83.90 |
83.90 |
79.43 |
81.65 |
380682手 |
310616万 |
0.26 |
0.32% |
2020-05-08 |
78.40 |
82.60 |
77.53 |
81.39 |
231685手 |
185907万 |
2.23 |
2.82% |
2020-04-30 |
79.21 |
85.09 |
77.25 |
79.16 |
565495手 |
462465万 |
1.83 |
2.37% |
2020-04-24 |
77.63 |
83.18 |
76.27 |
77.33 |
482292手 |
380530万 |
-0.33 |
-0.42% |
2020-04-17 |
75.09 |
79.50 |
74.30 |
77.66 |
563434手 |
436832万 |
3.66 |
4.95% |
2020-04-10 |
65.93 |
77.55 |
65.80 |
74.00 |
621518手 |
441533万 |
7.25 |
10.86% |
2020-04-03 |
66.60 |
68.06 |
63.61 |
66.75 |
403785手 |
267837万 |
-0.49 |
-0.73% |
2020-03-27 |
59.65 |
69.18 |
59.00 |
67.24 |
754469手 |
486350万 |
7.55 |
12.65% |
2020-03-20 |
61.00 |
61.96 |
55.00 |
59.69 |
656751手 |
388024万 |
-1.18 |
-1.94% |
2020-03-13 |
65.99 |
67.78 |
56.26 |
60.87 |
726385手 |
464558万 |
-5.13 |
-7.77% |
2020-03-06 |
60.14 |
67.99 |
59.30 |
66.00 |
832812手 |
532702万 |
6.02 |
10.04% |
2020-02-28 |
61.12 |
64.36 |
58.00 |
59.98 |
912471手 |
561623万 |
-0.47 |
-0.78% |
2020-02-21 |
62.48 |
62.88 |
59.52 |
60.45 |
713756手 |
436635万 |
-1.43 |
-2.31% |
2020-02-14 |
64.30 |
66.01 |
60.30 |
61.88 |
808855手 |
504791万 |
-1.10 |
-1.75% |
2020-02-07 |
56.02 |
68.49 |
56.00 |
62.98 |
1355934手 |
844573万 |
3.39 |
5.69% |
2020-01-23 |
60.00 |
62.87 |
58.69 |
59.59 |
591823手 |
361533万 |
0.59 |
1.00% |
2020-01-17 |
58.28 |
59.68 |
56.88 |
59.00 |
415542手 |
242934万 |
0.80 |
1.38% |
2020-01-10 |
52.70 |
59.72 |
52.66 |
58.20 |
649150手 |
369118万 |
6.22 |
11.97% |
2020-01-03 |
49.20 |
52.73 |
48.66 |
51.98 |
292236手 |
148956万 |
2.32 |
4.67% |
2019-12-31 |
38.74 |
50.30 |
35.82 |
49.66 |
559486手 |
228066万 |
0.85 |
1.74% |
2019-12-27 |
48.82 |
50.67 |
47.83 |
48.81 |
396473手 |
195160万 |
-0.02 |
-0.04% |
2019-12-20 |
48.95 |
49.89 |
47.90 |
48.83 |
392647手 |
191409万 |
-0.81 |
-1.63% |
2019-12-13 |
45.90 |
49.89 |
45.18 |
49.64 |
472367手 |
227167万 |
4.00 |
8.76% |
2019-12-06 |
44.30 |
46.64 |
42.90 |
45.64 |
395812手 |
177109万 |
1.34 |
3.02% |
2019-11-29 |
45.35 |
45.68 |
43.81 |
44.30 |
282896手 |
126345万 |
-1.10 |
-2.42% |
2019-11-22 |
46.85 |
48.47 |
45.22 |
45.40 |
347003手 |
162863万 |
-1.40 |
-2.99% |
2019-11-15 |
48.01 |
48.51 |
46.75 |
46.80 |
300858手 |
142821万 |
-1.82 |
-3.74% |
2019-11-08 |
48.40 |
49.69 |
48.10 |
48.62 |
371810手 |
181705万 |
0.49 |
1.02% |
2019-11-01 |
47.90 |
49.18 |
47.01 |
48.13 |
344154手 |
165994万 |
-0.07 |
-0.14% |
2019-10-25 |
50.97 |
51.20 |
47.38 |
48.20 |
414897手 |
202983万 |
-2.67 |
-5.25% |
2019-10-18 |
50.27 |
52.38 |
49.11 |
50.87 |
421178手 |
212228万 |
0.87 |
1.74% |
2019-10-11 |
47.05 |
50.55 |
46.13 |
50.00 |
413287手 |
200699万 |
2.55 |
5.37% |
2019-09-30 |
48.00 |
48.38 |
47.02 |
47.45 |
55991手 |
26724万 |
-0.49 |
-1.02% |
2019-09-27 |
51.20 |
51.66 |
46.69 |
47.94 |
611725手 |
299396万 |
-4.09 |
-7.86% |
2019-09-20 |
51.73 |
52.58 |
50.50 |
52.03 |
302082手 |
155410万 |
0.40 |
0.78% |
2019-09-12 |
52.71 |
53.29 |
50.71 |
51.63 |
304703手 |
158381万 |
-1.16 |
-2.20% |
2019-09-06 |
48.18 |
53.05 |
48.18 |
52.79 |
583335手 |
298690万 |
5.00 |
10.46% |
2019-08-30 |
49.20 |
50.60 |
45.60 |
47.79 |
618666手 |
300425万 |
-2.25 |
-4.50% |
2019-08-23 |
49.09 |
50.76 |
47.34 |
50.04 |
566543手 |
277804万 |
1.32 |
2.71% |
2019-08-16 |
47.08 |
49.75 |
46.46 |
48.72 |
461616手 |
221444万 |
1.76 |
3.75% |
2019-08-09 |
45.30 |
47.43 |
42.42 |
46.96 |
453956手 |
205634万 |
1.76 |
3.89% |
2019-08-02 |
47.23 |
47.50 |
44.56 |
45.20 |
411212手 |
190092万 |
-1.87 |
-3.97% |
2019-07-26 |
45.73 |
47.57 |
45.50 |
47.07 |
428361手 |
200204万 |
1.34 |
2.93% |
2019-07-19 |
44.02 |
45.97 |
43.80 |
45.73 |
536954手 |
242910万 |
1.82 |
4.14% |
2019-07-12 |
44.79 |
44.79 |
43.70 |
43.91 |
369793手 |
163150万 |
-0.88 |
-1.97% |
2019-07-05 |
44.63 |
45.54 |
44.00 |
44.79 |
684872手 |
306033万 |
1.69 |
3.92% |
2019-06-28 |
41.50 |
43.58 |
40.63 |
43.10 |
369818手 |
156281万 |
1.10 |
2.62% |
2019-06-21 |
38.07 |
42.38 |
37.67 |
42.00 |
489174手 |
197105万 |
4.20 |
11.11% |
2019-06-14 |
37.50 |
38.75 |
36.28 |
37.80 |
432481手 |
161968万 |
0.37 |
0.99% |
2019-06-06 |
40.60 |
40.95 |
36.01 |
37.43 |
382275手 |
147567万 |
-2.88 |
-7.14% |
2019-05-31 |
40.10 |
41.70 |
39.37 |
40.31 |
361875手 |
146637万 |
0.46 |
1.15% |
2019-05-24 |
43.05 |
43.80 |
39.48 |
39.85 |
599663手 |
249970万 |
-3.20 |
-7.43% |
2019-05-17 |
40.08 |
45.35 |
39.61 |
43.05 |
801748手 |
341415万 |
2.77 |
6.88% |
2019-05-10 |
41.79 |
41.80 |
39.25 |
40.28 |
582000手 |
235078万 |
-2.82 |
-6.54% |
2019-04-30 |
45.22 |
46.00 |
42.20 |
43.10 |
379453手 |
167990万 |
-1.70 |
-3.79% |
2019-04-26 |
44.71 |
45.49 |
44.30 |
44.80 |
466722手 |
209340万 |
0.25 |
0.56% |
2019-04-19 |
44.53 |
45.45 |
44.06 |
44.55 |
578693手 |
259212万 |
0.50 |
1.14% |
2019-04-12 |
46.26 |
46.90 |
43.60 |
44.05 |
1026020手 |
464005万 |
-1.64 |
-3.59% |
2019-04-04 |
52.43 |
53.00 |
44.20 |
45.69 |
1496077手 |
707210万 |
-5.41 |
-10.59% |
2019-03-29 |
48.90 |
51.37 |
48.00 |
51.10 |
616397手 |
304871万 |
1.59 |
3.21% |
2019-03-22 |
48.82 |
51.80 |
48.48 |
49.51 |
620094手 |
310991万 |
0.52 |
1.06% |
2019-03-15 |
44.30 |
49.86 |
44.30 |
48.99 |
945529手 |
450505万 |
4.85 |
10.99% |
2019-03-08 |
46.47 |
47.29 |
43.50 |
44.14 |
888820手 |
404589万 |
-1.82 |
-3.96% |
2019-03-01 |
40.30 |
46.17 |
40.05 |
45.96 |
938453手 |
413002万 |
6.21 |
15.62% |
2019-02-22 |
39.80 |
41.72 |
38.66 |
39.75 |
599418手 |
240631万 |
0.51 |
1.30% |
2019-02-15 |
36.40 |
40.12 |
35.90 |
39.24 |
674936手 |
262353万 |
2.50 |
6.80% |
2019-02-01 |
37.17 |
37.49 |
33.96 |
36.74 |
552684手 |
197428万 |
-0.10 |
-0.27% |
2019-01-25 |
38.23 |
39.10 |
35.97 |
36.84 |
375838手 |
140434万 |
-1.24 |
-3.26% |
2019-01-18 |
37.70 |
38.45 |
34.89 |
38.08 |
614176手 |
225273万 |
0.40 |
1.06% |
2019-01-11 |
37.95 |
39.50 |
37.05 |
37.68 |
431053手 |
164267万 |
0.05 |
0.13% |
2018-12-28 |
37.13 |
40.03 |
37.10 |
38.76 |
442470手 |
171460万 |
1.49 |
4.00% |
2018-12-21 |
38.88 |
39.79 |
36.57 |
37.27 |
369772手 |
141193万 |
-1.83 |
-4.68% |
2018-12-14 |
41.35 |
41.55 |
38.72 |
39.10 |
485733手 |
196333万 |
-2.86 |
-6.82% |
2018-12-07 |
43.90 |
45.24 |
40.00 |
41.96 |
648380手 |
281387万 |
-0.69 |
-1.62% |
2018-11-30 |
43.20 |
44.20 |
42.15 |
42.65 |
427650手 |
184086万 |
-0.55 |
-1.27% |
2018-11-23 |
42.93 |
46.30 |
42.09 |
43.20 |
717034手 |
317394万 |
-0.10 |
-0.23% |
2018-11-16 |
42.96 |
43.97 |
41.82 |
43.30 |
726129手 |
312427万 |
0.70 |
1.64% |
2018-11-09 |
37.98 |
45.33 |
37.50 |
42.60 |
1102306手 |
469123万 |
4.14 |
10.76% |
2018-11-02 |
35.35 |
38.46 |
33.30 |
38.46 |
757544手 |
273400万 |
3.40 |
9.70% |
2018-10-26 |
39.41 |
41.18 |
33.76 |
35.06 |
1023872手 |
381984万 |
-3.24 |
-8.46% |
2018-10-19 |
40.72 |
42.50 |
33.90 |
38.30 |
849014手 |
329655万 |
-2.01 |
-4.99% |
2018-10-12 |
44.21 |
45.44 |
38.90 |
40.31 |
814949手 |
344734万 |
-8.65 |
-17.67% |
2018-09-28 |
44.80 |
49.57 |
44.50 |
48.96 |
511838手 |
242045万 |
4.07 |
9.07% |
2018-09-21 |
41.20 |
45.28 |
40.57 |
44.89 |
502596手 |
217110万 |
3.36 |
8.09% |
2018-09-14 |
43.40 |
45.58 |
39.52 |
41.53 |
842245手 |
365688万 |
-1.37 |
-3.19% |
2018-09-07 |
42.03 |
44.17 |
41.73 |
42.90 |
601979手 |
259415万 |
1.20 |
2.88% |
2018-08-31 |
42.70 |
44.50 |
41.16 |
41.70 |
628026手 |
269972万 |
-0.94 |
-2.21% |
2018-08-24 |
38.00 |
43.64 |
36.96 |
42.64 |
880960手 |
360143万 |
4.54 |
11.92% |
2018-08-17 |
40.11 |
42.25 |
37.10 |
38.10 |
741420手 |
296520万 |
-2.56 |
-6.30% |
2018-08-10 |
36.78 |
41.28 |
35.80 |
40.66 |
869432手 |
333282万 |
3.16 |
8.43% |
2018-08-03 |
41.15 |
41.17 |
36.13 |
37.50 |
1178521手 |
451104万 |
-3.81 |
-9.22% |
2018-07-27 |
44.10 |
46.00 |
39.69 |
41.31 |
1754633手 |
729905万 |
-7.69 |
-15.69% |
2018-07-20 |
51.10 |
53.92 |
47.60 |
49.00 |
762163手 |
385639万 |
-3.84 |
-7.27% |
2018-07-13 |
46.57 |
53.89 |
46.50 |
52.84 |
814905手 |
409164万 |
6.84 |
14.87% |
2018-07-06 |
47.30 |
48.03 |
44.50 |
46.00 |
789779手 |
368334万 |
0.26 |
0.57% |
2018-06-29 |
45.78 |
46.13 |
42.40 |
45.74 |
598526手 |
264399万 |
0.25 |
0.55% |
2018-06-22 |
43.21 |
47.20 |
41.53 |
45.49 |
574829手 |
258337万 |
1.13 |
2.55% |
2018-06-15 |
46.60 |
46.97 |
43.54 |
44.36 |
650519手 |
293816万 |
-2.79 |
-5.92% |
2018-06-08 |
42.10 |
48.39 |
40.90 |
47.15 |
834339手 |
377361万 |
5.20 |
12.40% |
2018-06-01 |
50.57 |
50.81 |
41.95 |
41.95 |
1033927手 |
479458万 |
-8.05 |
-16.10% |
2018-05-25 |
46.98 |
50.44 |
45.71 |
50.00 |
709772手 |
344453万 |
3.20 |
6.84% |
2018-05-18 |
45.30 |
48.56 |
43.31 |
46.80 |
859214手 |
398845万 |
2.74 |
6.22% |
2018-05-11 |
44.80 |
46.54 |
41.81 |
44.06 |
982725手 |
433361万 |
-0.69 |
-1.54% |
2018-05-04 |
44.00 |
44.97 |
42.08 |
44.75 |
634449手 |
277811万 |
4.13 |
10.17% |
2018-04-27 |
36.51 |
41.73 |
36.41 |
40.62 |
796601手 |
310417万 |
4.50 |
12.46% |
2018-04-20 |
36.40 |
37.80 |
34.65 |
36.12 |
614490手 |
223507万 |
0.21 |
0.58% |
2018-04-13 |
31.34 |
37.18 |
31.33 |
35.91 |
683295手 |
238484万 |
3.91 |
12.22% |
2018-04-04 |
33.98 |
34.58 |
31.85 |
32.00 |
279887手 |
93181万 |
-1.98 |
-5.83% |
2018-03-30 |
30.92 |
34.90 |
30.92 |
33.98 |
562424手 |
187186万 |
2.63 |
8.39% |
2018-03-23 |
31.44 |
34.48 |
31.03 |
31.35 |
604198手 |
198709万 |
0.17 |
0.55% |
2018-03-16 |
32.05 |
33.35 |
30.33 |
31.18 |
424264手 |
135376万 |
-0.71 |
-2.23% |
2018-03-09 |
29.67 |
32.31 |
29.67 |
31.89 |
373030手 |
115927万 |
2.26 |
7.63% |
2018-03-02 |
28.00 |
30.30 |
27.51 |
29.63 |
344103手 |
100734万 |
1.85 |
6.66% |