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 |
169.48 |
169.49 |
148.70 |
153.05 |
406042手 |
644054万 |
-17.45 |
-10.23% |
2021-02-19 |
203.39 |
203.49 |
164.50 |
170.50 |
286283手 |
514641万 |
-32.70 |
-16.09% |
2021-02-10 |
182.60 |
206.87 |
178.00 |
203.20 |
296887手 |
559082万 |
20.40 |
11.16% |
2021-02-05 |
149.50 |
190.00 |
147.89 |
182.80 |
607777手 |
1054077万 |
34.90 |
23.60% |
2021-01-29 |
171.31 |
175.60 |
146.11 |
147.90 |
365562手 |
593823万 |
-21.90 |
-12.90% |
2021-01-22 |
149.00 |
170.33 |
140.01 |
169.80 |
425224手 |
658552万 |
18.90 |
12.53% |
2021-01-15 |
166.84 |
166.84 |
144.04 |
150.90 |
329142手 |
508862万 |
-16.30 |
-9.75% |
2021-01-08 |
172.00 |
174.95 |
145.29 |
167.20 |
624204手 |
998026万 |
-7.30 |
-4.18% |
2020-12-31 |
183.88 |
185.20 |
160.00 |
174.50 |
277907手 |
489133万 |
-5.50 |
-3.06% |
2020-12-25 |
166.60 |
181.50 |
160.50 |
180.00 |
343441手 |
585980万 |
14.00 |
8.43% |
2020-12-18 |
151.09 |
168.00 |
145.99 |
166.00 |
388978手 |
620351万 |
17.16 |
11.53% |
2020-12-11 |
153.10 |
163.50 |
141.55 |
148.84 |
349340手 |
538218万 |
-8.06 |
-5.14% |
2020-12-04 |
135.20 |
158.33 |
129.60 |
156.90 |
263635手 |
388029万 |
22.91 |
17.10% |
2020-11-27 |
152.57 |
152.89 |
132.22 |
133.99 |
327106手 |
463019万 |
-14.78 |
-9.94% |
2020-11-20 |
161.50 |
162.80 |
146.69 |
148.77 |
255983手 |
389147万 |
-12.73 |
-7.88% |
2020-11-13 |
164.78 |
181.50 |
159.33 |
161.50 |
221948手 |
368607万 |
-2.26 |
-1.38% |
2020-11-06 |
177.07 |
179.96 |
160.18 |
163.76 |
200142手 |
341083万 |
-17.56 |
-9.69% |
2020-10-30 |
157.00 |
182.68 |
155.00 |
181.32 |
238872手 |
412482万 |
23.96 |
15.23% |
2020-10-23 |
177.80 |
183.80 |
155.67 |
157.36 |
234337手 |
401552万 |
-20.14 |
-11.35% |
2020-10-16 |
189.96 |
191.82 |
175.30 |
177.50 |
297791手 |
549106万 |
-10.00 |
-5.33% |
2020-10-09 |
184.25 |
190.88 |
184.00 |
187.50 |
65547手 |
122945万 |
5.49 |
3.02% |
2020-09-30 |
190.00 |
190.87 |
176.39 |
182.01 |
142355手 |
258461万 |
-5.79 |
-3.08% |
2020-09-25 |
172.99 |
197.39 |
169.27 |
187.80 |
302242手 |
556425万 |
13.30 |
7.62% |
2020-09-18 |
175.00 |
182.28 |
168.94 |
174.50 |
261256手 |
457086万 |
6.12 |
3.63% |
2020-09-11 |
194.50 |
203.80 |
156.00 |
168.38 |
413788手 |
712334万 |
-27.53 |
-14.05% |
2020-09-04 |
207.44 |
207.44 |
188.50 |
195.91 |
223369手 |
438209万 |
-10.52 |
-5.10% |
2020-08-28 |
204.00 |
208.55 |
189.05 |
206.43 |
284540手 |
568511万 |
0.38 |
0.18% |
2020-08-21 |
201.00 |
222.13 |
196.00 |
206.05 |
310823手 |
638220万 |
6.41 |
3.21% |
2020-08-14 |
230.00 |
243.80 |
192.30 |
199.64 |
566768手 |
1226613万 |
-36.27 |
-15.38% |
2020-08-07 |
231.55 |
249.69 |
214.46 |
235.91 |
689248手 |
1597188万 |
11.05 |
4.91% |
2020-07-31 |
210.00 |
239.77 |
197.89 |
224.86 |
476221手 |
1042898万 |
18.36 |
8.89% |
2020-07-24 |
197.50 |
219.25 |
186.00 |
206.50 |
407627手 |
832290万 |
10.05 |
5.12% |
2020-07-17 |
190.00 |
214.00 |
185.00 |
196.45 |
349466手 |
696545万 |
7.18 |
3.79% |
2020-07-10 |
157.00 |
192.06 |
151.86 |
189.27 |
318378手 |
537013万 |
31.27 |
19.79% |
2020-07-03 |
154.60 |
163.18 |
147.90 |
158.00 |
223280手 |
351068万 |
4.30 |
2.80% |
2020-06-24 |
150.77 |
158.99 |
150.00 |
153.70 |
169824手 |
262450万 |
2.93 |
1.94% |
2020-06-19 |
143.00 |
152.00 |
142.66 |
150.77 |
271668手 |
400647万 |
11.27 |
8.08% |
2020-06-12 |
142.00 |
145.00 |
129.80 |
139.50 |
356971手 |
491022万 |
-0.10 |
-0.07% |
2020-06-05 |
143.90 |
144.44 |
134.90 |
139.60 |
408355手 |
565013万 |
-6.40 |
-4.38% |
2020-05-29 |
144.50 |
152.57 |
138.00 |
146.00 |
219897手 |
320038万 |
3.84 |
2.70% |
2020-05-22 |
141.01 |
151.77 |
140.37 |
142.16 |
198351手 |
290280万 |
0.31 |
0.22% |
2020-05-15 |
133.79 |
143.09 |
132.75 |
141.85 |
162038手 |
224757万 |
8.16 |
6.10% |
2020-05-08 |
131.32 |
136.80 |
130.23 |
133.69 |
115315手 |
154464万 |
-0.31 |
-0.23% |
2020-04-30 |
133.48 |
140.00 |
127.45 |
134.00 |
193517手 |
259467万 |
1.72 |
1.30% |
2020-04-24 |
130.80 |
136.50 |
126.28 |
132.28 |
152749手 |
200534万 |
4.42 |
3.46% |
2020-04-17 |
124.64 |
131.12 |
121.51 |
127.86 |
229454手 |
289755万 |
4.74 |
3.85% |
2020-04-10 |
118.60 |
133.88 |
118.60 |
123.12 |
214302手 |
271919万 |
5.57 |
4.74% |
2020-04-03 |
112.00 |
119.50 |
110.50 |
117.55 |
156924手 |
180913万 |
2.74 |
2.39% |
2020-03-27 |
99.50 |
118.00 |
99.00 |
114.81 |
304194手 |
329382万 |
14.55 |
14.51% |
2020-03-20 |
107.50 |
113.20 |
97.70 |
100.26 |
313441手 |
326499万 |
-6.74 |
-6.30% |
2020-03-13 |
118.10 |
118.40 |
99.68 |
107.00 |
237206手 |
261172万 |
-10.55 |
-8.97% |
2020-03-06 |
111.12 |
121.33 |
111.12 |
117.55 |
204551手 |
237562万 |
6.52 |
5.87% |
2020-02-28 |
112.12 |
122.82 |
110.30 |
111.03 |
269036手 |
311939万 |
-0.05 |
-0.04% |
2020-02-21 |
114.00 |
115.19 |
106.00 |
111.08 |
242190手 |
267888万 |
-2.42 |
-2.13% |
2020-02-14 |
106.48 |
115.60 |
101.28 |
113.50 |
291552手 |
314517万 |
11.60 |
11.38% |
2020-02-07 |
90.50 |
105.20 |
90.50 |
101.90 |
297284手 |
294998万 |
1.68 |
1.68% |
2020-01-23 |
96.98 |
107.80 |
95.75 |
100.22 |
303449手 |
308627万 |
4.42 |
4.61% |
2020-01-17 |
89.78 |
96.20 |
88.00 |
95.80 |
221013手 |
202475万 |
6.58 |
7.38% |
2020-01-10 |
81.35 |
91.41 |
79.60 |
89.22 |
278182手 |
236286万 |
7.72 |
9.47% |
2020-01-03 |
87.90 |
88.20 |
81.35 |
81.50 |
137619手 |
115384万 |
-6.29 |
-7.17% |
2019-12-31 |
36.05 |
89.79 |
33.90 |
87.79 |
235650手 |
121382万 |
0.17 |
0.19% |
2019-12-27 |
85.00 |
88.08 |
83.62 |
87.62 |
151243手 |
130728万 |
3.13 |
3.71% |
2019-12-20 |
89.70 |
90.75 |
83.94 |
84.49 |
212936手 |
186022万 |
-5.06 |
-5.65% |
2019-12-13 |
83.20 |
91.50 |
81.00 |
89.55 |
242734手 |
211170万 |
7.06 |
8.56% |
2019-12-06 |
77.00 |
83.17 |
75.31 |
82.49 |
189254手 |
151244万 |
6.06 |
7.93% |
2019-11-29 |
82.90 |
83.83 |
74.24 |
76.43 |
338091手 |
265821万 |
-6.02 |
-7.30% |
2019-11-22 |
87.98 |
93.85 |
82.35 |
82.45 |
284499手 |
252077万 |
-5.55 |
-6.31% |
2019-11-15 |
84.51 |
88.28 |
82.48 |
88.00 |
205333手 |
175484万 |
2.97 |
3.49% |
2019-11-08 |
86.48 |
87.90 |
84.50 |
85.03 |
186010手 |
159720万 |
-1.44 |
-1.67% |
2019-11-01 |
81.45 |
88.95 |
81.03 |
86.47 |
225395手 |
190493万 |
5.03 |
6.18% |
2019-10-25 |
83.30 |
84.49 |
79.32 |
81.44 |
198950手 |
161799万 |
-2.26 |
-2.70% |
2019-10-18 |
83.01 |
85.88 |
81.50 |
83.70 |
223336手 |
186446万 |
-0.20 |
-0.24% |
2019-10-11 |
74.15 |
84.50 |
70.13 |
83.90 |
285466手 |
222786万 |
9.66 |
13.01% |
2019-09-30 |
74.28 |
75.00 |
73.01 |
74.24 |
32299手 |
23959万 |
0.54 |
0.73% |
2019-09-27 |
71.80 |
75.82 |
68.88 |
73.70 |
260978手 |
189498万 |
2.00 |
2.79% |
2019-09-20 |
71.14 |
74.17 |
69.83 |
71.70 |
231871手 |
166943万 |
0.14 |
0.20% |
2019-09-12 |
73.50 |
74.72 |
69.80 |
71.56 |
217583手 |
156525万 |
-1.63 |
-2.23% |
2019-09-06 |
76.30 |
77.91 |
71.35 |
73.19 |
281711手 |
208057万 |
-3.60 |
-4.69% |
2019-08-30 |
71.20 |
77.95 |
69.69 |
76.79 |
219809手 |
162011万 |
5.21 |
7.28% |
2019-08-23 |
71.30 |
72.11 |
66.60 |
71.58 |
286654手 |
198820万 |
1.59 |
2.27% |
2019-08-16 |
65.92 |
71.33 |
65.17 |
69.99 |
200387手 |
135718万 |
4.08 |
6.19% |
2019-08-09 |
62.33 |
67.54 |
58.64 |
65.91 |
231735手 |
148182万 |
2.95 |
4.69% |
2019-08-02 |
59.45 |
64.79 |
59.30 |
62.96 |
209081手 |
130841万 |
2.69 |
4.46% |
2019-07-26 |
58.49 |
60.73 |
57.43 |
60.27 |
141620手 |
84235万 |
2.62 |
4.54% |
2019-07-19 |
58.80 |
60.99 |
56.60 |
57.65 |
174811手 |
103360万 |
-0.85 |
-1.45% |
2019-07-12 |
59.50 |
60.80 |
57.33 |
58.50 |
152177手 |
89371万 |
-1.20 |
-2.01% |
2019-07-05 |
53.50 |
60.40 |
53.50 |
59.70 |
280173手 |
161360万 |
7.20 |
13.71% |
2019-06-28 |
50.56 |
53.40 |
48.60 |
52.50 |
166672手 |
84542万 |
2.02 |
4.00% |
2019-06-21 |
48.25 |
51.00 |
45.00 |
50.48 |
160633手 |
80029万 |
1.89 |
3.89% |
2019-06-14 |
45.65 |
50.50 |
44.56 |
48.59 |
161181手 |
77880万 |
3.54 |
7.86% |
2019-06-06 |
50.60 |
50.95 |
44.42 |
45.05 |
166891手 |
78775万 |
-5.83 |
-11.46% |
2019-05-31 |
49.10 |
52.40 |
48.40 |
50.88 |
153565手 |
78141万 |
1.92 |
3.92% |
2019-05-24 |
49.73 |
51.31 |
48.50 |
48.96 |
144866手 |
72126万 |
-1.15 |
-2.29% |
2019-05-17 |
49.65 |
52.47 |
49.50 |
50.11 |
221423手 |
112044万 |
-0.19 |
-0.38% |
2019-05-10 |
50.00 |
52.98 |
46.33 |
50.30 |
270336手 |
133432万 |
-1.60 |
-3.08% |
2019-04-30 |
52.80 |
53.50 |
48.44 |
51.90 |
136363手 |
69692万 |
-1.05 |
-1.98% |
2019-04-26 |
53.00 |
55.66 |
51.77 |
52.95 |
227220手 |
121968万 |
0.42 |
0.80% |
2019-04-19 |
53.60 |
55.28 |
50.65 |
52.53 |
219390手 |
116235万 |
-0.54 |
-1.02% |
2019-04-12 |
56.65 |
56.77 |
52.00 |
53.07 |
329513手 |
179374万 |
-3.58 |
-6.32% |
2019-04-04 |
56.70 |
61.35 |
54.97 |
56.65 |
430490手 |
246120万 |
-0.05 |
-0.09% |
2019-03-29 |
45.50 |
57.18 |
45.50 |
56.70 |
550975手 |
278920万 |
11.11 |
24.37% |
2019-03-22 |
44.67 |
47.35 |
43.65 |
45.59 |
490964手 |
223034万 |
2.32 |
5.36% |
2019-03-15 |
41.91 |
45.83 |
41.72 |
43.27 |
488703手 |
213806万 |
1.55 |
3.71% |
2019-03-08 |
44.00 |
45.80 |
41.72 |
41.72 |
602461手 |
266173万 |
-0.37 |
-0.88% |
2019-03-01 |
36.60 |
43.28 |
36.59 |
42.09 |
686950手 |
271656万 |
5.52 |
15.09% |
2019-02-22 |
35.53 |
37.85 |
35.52 |
36.57 |
514300手 |
188848万 |
1.32 |
3.75% |
2019-02-15 |
30.99 |
36.18 |
30.30 |
35.25 |
528620手 |
180081万 |
4.52 |
14.71% |
2019-02-01 |
29.84 |
30.99 |
28.03 |
30.73 |
304404手 |
89453万 |
1.26 |
4.28% |
2019-01-25 |
31.21 |
31.60 |
29.20 |
29.47 |
315061手 |
95291万 |
-1.36 |
-4.41% |
2019-01-18 |
32.13 |
32.30 |
27.85 |
30.83 |
536510手 |
159696万 |
-1.53 |
-4.73% |
2019-01-11 |
34.85 |
34.85 |
31.90 |
32.36 |
369974手 |
124257万 |
-2.39 |
-6.88% |
2018-12-28 |
34.67 |
37.95 |
34.67 |
35.78 |
258794手 |
94482万 |
1.22 |
3.53% |
2018-12-21 |
38.26 |
38.54 |
34.08 |
34.56 |
218587手 |
78592万 |
-3.65 |
-9.55% |
2018-12-14 |
40.40 |
40.60 |
37.90 |
38.21 |
213109手 |
83470万 |
-3.19 |
-7.71% |
2018-12-07 |
41.50 |
44.30 |
39.80 |
41.40 |
387801手 |
163686万 |
0.95 |
2.35% |
2018-11-30 |
40.90 |
41.10 |
38.98 |
40.45 |
216362手 |
87186万 |
-0.59 |
-1.44% |
2018-11-23 |
41.20 |
42.86 |
39.04 |
41.04 |
326411手 |
134387万 |
-0.38 |
-0.92% |
2018-11-16 |
37.18 |
42.60 |
33.82 |
41.42 |
645159手 |
244826万 |
4.62 |
12.55% |
2018-11-09 |
39.69 |
41.45 |
36.80 |
36.80 |
296619手 |
117926万 |
-2.95 |
-7.42% |
2018-11-02 |
35.08 |
39.90 |
33.21 |
39.75 |
340223手 |
127269万 |
4.09 |
11.47% |
2018-10-26 |
37.39 |
39.63 |
34.80 |
35.66 |
322697手 |
120960万 |
-0.56 |
-1.55% |
2018-10-19 |
38.15 |
40.27 |
32.70 |
36.22 |
403763手 |
146911万 |
-2.30 |
-5.97% |
2018-10-12 |
41.80 |
42.50 |
36.23 |
38.52 |
303816手 |
120869万 |
-4.98 |
-11.45% |
2018-09-28 |
40.49 |
45.60 |
40.10 |
43.50 |
356034手 |
154085万 |
2.31 |
5.61% |
2018-09-21 |
39.90 |
41.30 |
38.67 |
41.19 |
391501手 |
156799万 |
0.89 |
2.21% |
2018-09-14 |
45.81 |
47.48 |
39.82 |
40.30 |
423071手 |
184431万 |
-3.60 |
-8.20% |
2018-09-07 |
46.18 |
46.68 |
42.12 |
43.90 |
382860手 |
170845万 |
-1.81 |
-3.96% |
2018-08-31 |
45.95 |
49.79 |
45.71 |
45.71 |
457334手 |
217981万 |
-0.21 |
-0.46% |
2018-08-24 |
42.66 |
46.44 |
39.10 |
45.92 |
508627手 |
220488万 |
3.43 |
8.07% |
2018-08-17 |
41.58 |
48.49 |
41.18 |
42.49 |
627063手 |
280684万 |
0.61 |
1.46% |
2018-08-10 |
43.11 |
44.70 |
36.30 |
41.88 |
606519手 |
241049万 |
-4.13 |
-8.98% |
2018-08-03 |
43.47 |
48.78 |
42.68 |
46.01 |
698681手 |
317265万 |
1.84 |
4.17% |
2018-07-27 |
57.96 |
57.96 |
41.53 |
44.17 |
1228754手 |
573025万 |
-20.23 |
-31.41% |
2018-07-20 |
69.60 |
74.77 |
62.60 |
64.40 |
416538手 |
285138万 |
-7.90 |
-10.93% |
2018-07-13 |
65.00 |
75.00 |
63.28 |
72.30 |
335244手 |
228349万 |
7.70 |
11.92% |
2018-07-06 |
65.00 |
69.80 |
62.88 |
64.60 |
455804手 |
301382万 |
2.55 |
4.11% |
2018-06-29 |
59.97 |
62.10 |
54.00 |
62.05 |
243459手 |
141219万 |
2.54 |
4.27% |
2018-06-22 |
57.81 |
63.03 |
55.61 |
59.51 |
196182手 |
116890万 |
1.26 |
2.16% |
2018-06-15 |
95.88 |
97.00 |
58.25 |
58.25 |
204884手 |
148061万 |
-38.75 |
-39.95% |
2018-06-08 |
85.00 |
98.98 |
84.00 |
97.00 |
225228手 |
206751万 |
12.04 |
14.17% |
2018-06-01 |
95.20 |
99.90 |
84.95 |
84.96 |
250815手 |
231532万 |
-9.18 |
-9.75% |
2018-05-25 |
88.10 |
95.99 |
83.66 |
94.14 |
202535手 |
182302万 |
6.09 |
6.92% |
2018-05-18 |
91.00 |
94.50 |
86.01 |
88.05 |
249693手 |
223202万 |
-1.90 |
-2.11% |
2018-05-11 |
76.64 |
96.56 |
76.30 |
89.95 |
289489手 |
245498万 |
14.87 |
19.81% |
2018-05-04 |
75.15 |
79.43 |
73.45 |
75.08 |
120386手 |
91952万 |
0.58 |
0.78% |
2018-04-27 |
64.32 |
75.60 |
60.80 |
74.50 |
219819手 |
153017万 |
10.19 |
15.85% |
2018-04-20 |
63.00 |
67.29 |
62.20 |
64.31 |
151946手 |
98273万 |
1.02 |
1.61% |
2018-04-13 |
65.00 |
65.86 |
62.30 |
63.29 |
125137手 |
80322万 |
-1.99 |
-3.05% |
2018-04-04 |
63.90 |
68.21 |
62.00 |
65.28 |
168688手 |
110026万 |
3.08 |
4.95% |
2018-03-30 |
56.80 |
62.20 |
56.50 |
62.20 |
192727手 |
115879万 |
4.87 |
8.49% |
2018-03-23 |
53.90 |
60.60 |
52.77 |
57.33 |
225465手 |
129556万 |
3.43 |
6.36% |
2018-03-16 |
51.61 |
55.00 |
51.51 |
53.90 |
142049手 |
76195万 |
2.38 |
4.62% |
2018-03-09 |
50.25 |
52.04 |
49.98 |
51.52 |
140153手 |
71497万 |
1.20 |
2.38% |
2018-03-02 |
44.04 |
51.40 |
44.04 |
50.32 |
148106手 |
72244万 |
6.28 |
14.26% |