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 |
132.00 |
134.50 |
126.00 |
131.58 |
55352手 |
72636万 |
4.33 |
3.40% |
2021-02-26 |
142.87 |
142.87 |
122.15 |
127.25 |
263068手 |
347445万 |
-15.78 |
-11.03% |
2021-02-19 |
159.87 |
159.87 |
138.30 |
143.03 |
113161手 |
164826万 |
-11.97 |
-7.72% |
2021-02-10 |
154.21 |
160.30 |
151.00 |
155.00 |
96754手 |
150668万 |
1.31 |
0.85% |
2021-02-05 |
143.67 |
159.20 |
141.37 |
153.69 |
210101手 |
315371万 |
10.58 |
7.39% |
2021-01-29 |
160.00 |
169.66 |
139.01 |
143.11 |
351439手 |
540184万 |
-13.19 |
-8.44% |
2021-01-22 |
125.00 |
157.28 |
119.50 |
156.30 |
289389手 |
407023万 |
31.30 |
25.04% |
2021-01-15 |
118.00 |
135.55 |
117.37 |
125.00 |
297000手 |
372407万 |
8.50 |
7.30% |
2021-01-08 |
123.88 |
128.48 |
114.50 |
116.50 |
330354手 |
403431万 |
-3.90 |
-3.24% |
2020-12-31 |
118.25 |
121.20 |
115.90 |
120.40 |
164740手 |
196197万 |
2.90 |
2.47% |
2020-12-25 |
112.02 |
119.30 |
111.00 |
117.50 |
202364手 |
234859万 |
6.53 |
5.88% |
2020-12-18 |
102.20 |
113.52 |
101.31 |
110.97 |
237679手 |
257927万 |
9.16 |
9.00% |
2020-12-11 |
101.80 |
105.61 |
99.55 |
101.81 |
183305手 |
188030万 |
1.08 |
1.07% |
2020-12-04 |
94.59 |
102.00 |
91.70 |
100.73 |
150594手 |
146396万 |
5.85 |
6.17% |
2020-11-27 |
103.78 |
103.88 |
92.74 |
94.88 |
292514手 |
281301万 |
-8.00 |
-7.78% |
2020-11-20 |
114.25 |
117.49 |
100.11 |
102.88 |
204125手 |
218764万 |
-11.51 |
-10.06% |
2020-11-13 |
112.00 |
117.50 |
108.06 |
114.39 |
195052手 |
219446万 |
2.53 |
2.26% |
2020-11-06 |
116.00 |
117.81 |
108.60 |
111.86 |
230928手 |
261560万 |
-3.14 |
-2.73% |
2020-10-30 |
105.50 |
121.80 |
103.67 |
115.00 |
241113手 |
278884万 |
7.00 |
6.48% |
2020-10-23 |
112.79 |
114.99 |
106.18 |
108.00 |
148680手 |
163495万 |
-3.31 |
-2.97% |
2020-10-16 |
106.90 |
113.60 |
106.07 |
111.31 |
165677手 |
183705万 |
5.41 |
5.11% |
2020-10-09 |
105.10 |
107.06 |
103.20 |
105.90 |
32737手 |
34497万 |
1.90 |
1.83% |
2020-09-30 |
99.88 |
105.13 |
97.50 |
104.00 |
87120手 |
88013万 |
4.12 |
4.12% |
2020-09-25 |
97.61 |
102.00 |
94.61 |
99.88 |
173717手 |
170819万 |
2.84 |
2.93% |
2020-09-18 |
98.00 |
100.06 |
94.00 |
97.04 |
131850手 |
128529万 |
0.29 |
0.30% |
2020-09-11 |
107.49 |
108.50 |
93.97 |
96.75 |
170606手 |
170485万 |
-10.75 |
-10.00% |
2020-09-04 |
110.00 |
117.87 |
105.00 |
107.50 |
234199手 |
259380万 |
-2.40 |
-2.18% |
2020-08-28 |
98.10 |
111.00 |
92.16 |
109.90 |
269056手 |
276285万 |
13.11 |
13.54% |
2020-08-21 |
92.88 |
98.60 |
91.12 |
96.79 |
179927手 |
170516万 |
3.51 |
3.76% |
2020-08-14 |
98.50 |
100.88 |
91.40 |
93.28 |
252861手 |
242251万 |
-5.38 |
-5.45% |
2020-08-07 |
104.27 |
107.80 |
95.88 |
98.66 |
269527手 |
276880万 |
-6.27 |
-5.97% |
2020-07-31 |
110.10 |
113.33 |
101.80 |
104.93 |
237713手 |
255925万 |
-6.07 |
-5.47% |
2020-07-24 |
112.00 |
117.70 |
101.41 |
111.00 |
266683手 |
290312万 |
-1.68 |
-1.49% |
2020-07-17 |
103.90 |
114.09 |
99.52 |
112.68 |
348143手 |
371568万 |
9.63 |
9.35% |
2020-07-10 |
103.95 |
106.16 |
95.20 |
103.05 |
264590手 |
264644万 |
-0.36 |
-0.35% |
2020-07-03 |
89.00 |
103.41 |
87.85 |
103.41 |
231878手 |
223763万 |
13.82 |
15.43% |
2020-06-24 |
88.00 |
91.83 |
87.00 |
89.59 |
117253手 |
104375万 |
1.61 |
1.83% |
2020-06-19 |
85.50 |
88.11 |
82.00 |
87.98 |
199967手 |
169569万 |
3.60 |
4.27% |
2020-06-12 |
77.39 |
85.28 |
75.20 |
84.38 |
189184手 |
149310万 |
7.09 |
9.17% |
2020-06-05 |
70.00 |
78.49 |
69.52 |
77.29 |
265542手 |
199893万 |
7.78 |
11.19% |
2020-05-29 |
60.82 |
70.28 |
60.50 |
69.51 |
318924手 |
208825万 |
7.85 |
12.73% |
2020-05-22 |
63.40 |
67.98 |
61.61 |
61.66 |
312928手 |
205101万 |
-1.83 |
-2.88% |
2020-05-15 |
64.96 |
66.50 |
61.78 |
63.49 |
355619手 |
228573万 |
-0.91 |
-1.41% |
2020-05-08 |
64.40 |
65.61 |
63.40 |
64.40 |
147004手 |
94736万 |
0.32 |
0.50% |
2020-04-30 |
64.90 |
70.90 |
62.80 |
64.08 |
203900手 |
135511万 |
-0.42 |
-0.65% |
2020-04-24 |
64.80 |
67.30 |
64.00 |
64.50 |
167150手 |
109776万 |
0.10 |
0.15% |
2020-04-17 |
60.99 |
66.70 |
60.98 |
64.40 |
151887手 |
98070万 |
3.09 |
5.04% |
2020-04-10 |
59.80 |
64.07 |
58.75 |
61.31 |
162006手 |
98876万 |
2.48 |
4.22% |
2020-04-03 |
59.90 |
60.62 |
55.00 |
58.83 |
198537手 |
115842万 |
1.00 |
1.73% |
2020-03-27 |
50.50 |
59.49 |
48.20 |
57.83 |
266083手 |
143859万 |
5.13 |
9.73% |
2020-03-20 |
61.00 |
61.00 |
50.00 |
52.70 |
229146手 |
122412万 |
-7.98 |
-13.15% |
2020-03-13 |
66.88 |
68.17 |
57.00 |
60.68 |
168199手 |
107170万 |
-7.92 |
-11.54% |
2020-03-06 |
57.93 |
68.60 |
57.93 |
68.60 |
224284手 |
143576万 |
10.93 |
18.95% |
2020-02-28 |
61.17 |
63.45 |
57.00 |
57.67 |
197258手 |
120155万 |
-3.94 |
-6.39% |
2020-02-21 |
61.46 |
64.61 |
60.25 |
61.61 |
193767手 |
120677万 |
0.56 |
0.92% |
2020-02-14 |
55.00 |
61.30 |
54.10 |
61.05 |
249282手 |
146100万 |
5.70 |
10.30% |
2020-02-07 |
54.00 |
59.00 |
53.06 |
55.35 |
343320手 |
191477万 |
-3.25 |
-5.55% |
2020-01-23 |
57.18 |
62.37 |
56.10 |
58.60 |
96623手 |
57374万 |
1.43 |
2.50% |
2020-01-17 |
49.99 |
58.86 |
49.99 |
57.17 |
120915手 |
65288万 |
7.18 |
14.36% |
2020-01-10 |
48.03 |
50.49 |
47.55 |
49.99 |
99973手 |
48746万 |
1.44 |
2.97% |
2020-01-03 |
51.60 |
51.73 |
47.68 |
48.55 |
55865手 |
27724万 |
-2.99 |
-5.80% |
2019-12-31 |
52.80 |
53.09 |
50.89 |
51.54 |
30192手 |
15617万 |
-1.74 |
-3.27% |
2019-12-27 |
52.00 |
54.44 |
50.88 |
53.28 |
83685手 |
44091万 |
1.51 |
2.92% |
2019-12-20 |
50.10 |
52.18 |
49.04 |
51.77 |
96243手 |
49019万 |
1.80 |
3.60% |
2019-12-13 |
49.25 |
49.98 |
46.80 |
49.97 |
100808手 |
48776万 |
0.82 |
1.67% |
2019-12-06 |
47.89 |
50.13 |
45.30 |
49.15 |
114086手 |
54430万 |
1.25 |
2.61% |
2019-11-29 |
50.40 |
52.20 |
47.02 |
47.90 |
144287手 |
71912万 |
-2.70 |
-5.34% |
2019-11-22 |
54.66 |
57.77 |
50.05 |
50.60 |
150329手 |
81734万 |
-3.69 |
-6.80% |
2019-11-15 |
54.14 |
56.25 |
48.42 |
54.29 |
229276手 |
118195万 |
-0.77 |
-1.40% |
2019-11-08 |
56.60 |
59.00 |
54.60 |
55.06 |
124000手 |
69634万 |
-1.49 |
-2.63% |
2019-11-01 |
49.50 |
57.56 |
49.10 |
56.55 |
158040手 |
86373万 |
6.09 |
12.07% |
2019-10-25 |
56.51 |
57.83 |
48.80 |
50.46 |
176527手 |
91198万 |
-6.76 |
-11.81% |
2019-10-18 |
53.92 |
59.39 |
52.00 |
57.22 |
177964手 |
97978万 |
3.69 |
6.89% |
2019-10-11 |
46.88 |
54.00 |
45.11 |
53.53 |
186482手 |
92892万 |
6.98 |
14.99% |
2019-09-30 |
46.14 |
48.30 |
44.90 |
46.55 |
40333手 |
18835万 |
0.91 |
1.99% |
2019-09-27 |
43.60 |
48.58 |
42.16 |
45.64 |
287847手 |
132878万 |
2.10 |
4.82% |
2019-09-20 |
41.69 |
44.50 |
41.65 |
43.54 |
165582手 |
70913万 |
1.95 |
4.69% |
2019-09-12 |
41.54 |
43.60 |
40.50 |
41.59 |
166481手 |
70235万 |
0.20 |
0.48% |
2019-09-06 |
41.83 |
43.70 |
40.83 |
41.39 |
234628手 |
98722万 |
-0.39 |
-0.93% |
2019-08-30 |
43.93 |
45.48 |
41.62 |
41.78 |
243085手 |
105875万 |
-2.49 |
-5.62% |
2019-08-23 |
41.43 |
45.90 |
41.43 |
44.27 |
339580手 |
146917万 |
2.97 |
7.19% |
2019-08-16 |
35.31 |
43.26 |
34.66 |
41.30 |
432112手 |
170296万 |
6.42 |
18.41% |
2019-08-09 |
34.60 |
35.35 |
32.80 |
34.88 |
84695手 |
28960万 |
0.31 |
0.90% |
2019-08-02 |
35.90 |
36.11 |
34.05 |
34.57 |
63282手 |
22405万 |
-1.24 |
-3.46% |
2019-07-26 |
36.08 |
36.33 |
33.81 |
35.81 |
70169手 |
25189万 |
-0.37 |
-1.02% |
2019-07-19 |
35.50 |
36.88 |
35.09 |
36.18 |
78965手 |
28557万 |
0.47 |
1.32% |
2019-07-12 |
36.50 |
36.50 |
34.48 |
35.71 |
74261手 |
26173万 |
-0.85 |
-2.33% |
2019-07-05 |
34.90 |
37.96 |
34.56 |
36.56 |
141448手 |
51632万 |
2.38 |
6.96% |
2019-06-28 |
34.20 |
35.30 |
32.76 |
34.18 |
82752手 |
28380万 |
-0.11 |
-0.32% |
2019-06-21 |
32.00 |
34.56 |
32.00 |
34.29 |
67624手 |
22725万 |
1.49 |
4.54% |
2019-06-14 |
32.67 |
34.28 |
32.54 |
32.80 |
51684手 |
17225万 |
0.44 |
1.36% |
2019-06-06 |
35.82 |
36.16 |
32.20 |
32.36 |
78312手 |
26727万 |
-3.86 |
-10.66% |
2019-05-31 |
34.40 |
36.55 |
33.87 |
36.22 |
104472手 |
36956万 |
1.94 |
5.66% |
2019-05-24 |
35.49 |
35.86 |
33.56 |
34.28 |
73768手 |
25615万 |
-1.03 |
-2.92% |
2019-05-17 |
33.70 |
36.62 |
33.15 |
35.31 |
123145手 |
43042万 |
1.30 |
3.82% |
2019-05-10 |
34.01 |
34.44 |
31.16 |
34.01 |
147058手 |
48441万 |
-1.69 |
-4.73% |
2019-04-30 |
36.27 |
37.66 |
35.05 |
35.70 |
60682手 |
22166万 |
-0.70 |
-1.92% |
2019-04-26 |
38.71 |
39.20 |
34.81 |
36.40 |
194540手 |
72521万 |
-2.80 |
-7.14% |
2019-04-19 |
39.90 |
40.20 |
37.45 |
39.20 |
210324手 |
81479万 |
-0.35 |
-0.89% |
2019-04-12 |
44.10 |
44.48 |
38.80 |
39.55 |
339892手 |
138960万 |
-4.70 |
-10.62% |
2019-04-04 |
42.30 |
45.98 |
41.48 |
44.25 |
501695手 |
215578万 |
2.12 |
5.03% |
2019-03-29 |
39.78 |
42.13 |
38.02 |
42.13 |
443733手 |
178791万 |
0.63 |
1.52% |
2019-03-22 |
42.92 |
46.88 |
41.32 |
41.50 |
748875手 |
321800万 |
0.50 |
1.22% |
2019-03-15 |
39.11 |
42.49 |
36.50 |
41.00 |
746762手 |
299852万 |
1.22 |
3.07% |
2019-03-08 |
40.80 |
45.86 |
39.78 |
39.78 |
1255543手 |
532975万 |
-1.36 |
-3.31% |
2019-03-01 |
36.66 |
42.99 |
36.66 |
41.14 |
1574247手 |
624581万 |
3.85 |
10.32% |
2019-02-22 |
28.59 |
38.06 |
28.59 |
37.29 |
797571手 |
294585万 |
11.30 |
43.48% |
2019-02-15 |
17.75 |
25.99 |
17.75 |
25.99 |
21868手 |
4909万 |
9.85 |
61.03% |
2019-02-01 |
9.19 |
16.14 |
9.19 |
16.14 |
4926手 |
722万 |
3.37 |
43.99% |