移动版
交易日期: - 

交易日期

开盘价

最高价

最低价

收盘价

成交量

成交额

涨跌额

涨跌幅

2020-03-30 51.85 52.13 51.09 52.08 377274手 19.48亿 -0.49 -0.93%
2020-03-27 53.85 54.70 52.29 52.57 586615手 31.27亿 -0.26 -0.49%
2020-03-26 53.00 53.85 52.59 52.83 353930手 18.82亿 -0.65 -1.22%
2020-03-25 53.00 53.75 52.68 53.48 635878手 33.93亿 2.34 4.58%
2020-03-24 50.10 51.40 49.83 51.14 600436手 30.46亿 1.92 3.90%
2020-03-23 50.00 50.31 49.08 49.22 484671手 24.05亿 -2.35 -4.56%
2020-03-20 50.68 51.80 50.24 51.57 632670手 32.29亿 1.27 2.52%
2020-03-19 51.60 51.95 48.40 50.30 1098838手 54.89亿 -2.14 -4.08%
2020-03-18 53.00 55.17 51.92 52.44 703231手 37.61亿 -0.51 -0.96%
2020-03-17 53.70 55.61 51.95 52.95 605902手 32.25亿 -1.45 -2.67%
2020-03-16 57.37 57.38 54.36 54.40 562406手 31.23亿 -2.51 -4.41%
2020-03-13 55.42 57.60 55.00 56.91 543464手 30.58亿 -1.31 -2.25%
2020-03-12 58.88 59.05 57.98 58.22 496562手 28.99亿 -1.41 -2.37%
2020-03-11 60.78 60.88 59.56 59.63 361947手 21.70亿 -1.14 -1.88%
2020-03-10 58.99 61.18 58.95 60.77 541438手 32.54亿 1.54 2.60%
2020-03-09 60.00 60.00 59.00 59.23 587232手 34.92亿 -2.25 -3.66%
2020-03-06 62.15 62.60 61.31 61.48 503533手 31.13亿 -1.51 -2.40%
2020-03-05 60.51 63.00 59.85 62.99 1018445手 63.02亿 3.17 5.30%
2020-03-04 59.55 59.90 59.02 59.82 423394手 25.17亿 -0.17 -0.28%
2020-03-03 60.99 61.00 59.37 59.99 474563手 28.45亿 -0.04 -0.07%
2020-03-02 59.10 60.37 58.70 60.03 502839手 30.08亿 0.83 1.40%
2020-02-28 59.44 60.00 58.40 59.20 513706手 30.40亿 -1.51 -2.49%
2020-02-27 60.03 61.10 60.03 60.71 356348手 21.65亿 0.42 0.70%
2020-02-26 59.20 61.28 59.00 60.29 566464手 34.08亿 0.04 0.07%
2020-02-25 60.85 60.85 59.60 60.25 733078手 44.07亿 -1.32 -2.14%
2020-02-24 62.12 62.30 61.32 61.57 662048手 40.78亿 -1.07 -1.71%
2020-02-21 63.33 63.33 62.20 62.64 543470手 34.03亿 -0.86 -1.35%
2020-02-20 61.90 63.50 61.73 63.50 586762手 36.82亿 1.83 2.97%
2020-02-19 62.00 62.30 61.11 61.67 399452手 24.68亿 -0.49 -0.79%
2020-02-18 63.00 63.02 61.90 62.16 499015手 31.04亿 -0.96 -1.52%
2020-02-17 61.50 63.23 61.41 63.12 514074手 32.16亿 0.39 0.62%
2020-02-14 62.60 63.42 62.31 62.73 300185手 18.83亿 -0.17 -0.27%
2020-02-13 63.73 64.38 62.56 62.90 386067手 24.38亿 -0.92 -1.44%
2020-02-12 63.89 64.39 62.78 63.82 349949手 22.27亿 -0.10 -0.16%
2020-02-11 62.76 64.45 62.51 63.92 447176手 28.46亿 1.82 2.93%
2020-02-10 62.00 62.30 61.27 62.10 338489手 20.94亿 -0.28 -0.45%
2020-02-07 62.40 62.80 61.78 62.38 475444手 29.56亿 -0.86 -1.36%
2020-02-06 63.50 63.71 61.70 63.24 494925手 31.03亿 0.39 0.62%
2020-02-05 62.00 63.50 61.60 62.85 562789手 35.29亿 1.28 2.08%
2020-02-04 59.97 62.20 59.64 61.57 659832手 40.43亿 2.80 4.76%
2020-02-03 58.00 62.00 57.55 58.77 1097909手 65.01亿 -5.17 -8.09%
2020-01-23 65.93 66.00 63.52 63.94 531577手 34.27亿 -2.70 -4.05%
2020-01-22 66.15 67.10 64.80 66.64 392412手 25.83亿 0.14 0.21%
2020-01-21 67.80 67.80 66.30 66.50 370209手 24.72亿 -1.85 -2.71%
2020-01-20 68.30 68.39 67.03 68.35 259467手 17.63亿 0.44 0.65%
2020-01-17 67.99 68.56 67.45 67.91 300553手 20.40亿 0.59 0.88%
2020-01-16 69.34 69.34 66.94 67.32 459585手 31.00亿 -1.58 -2.29%
2020-01-15 70.13 70.16 68.47 68.90 278534手 19.20亿 -0.91 -1.30%
2020-01-14 70.05 70.44 69.40 69.81 213077手 14.87亿 0.05 0.07%
2020-01-13 69.92 70.20 69.16 69.76 271152手 18.88亿 0.01 0.01%
2020-01-10 70.01 70.55 69.42 69.75 200325手 14.01亿 -0.13 -0.19%
2020-01-09 69.66 70.56 69.06 69.88 348538手 24.41亿 1.08 1.57%
2020-01-08 66.60 69.67 66.60 68.80 487809手 33.36亿 1.48 2.20%
2020-01-07 66.17 67.55 66.00 67.32 410766手 27.60亿 1.44 2.19%
2020-01-06 66.80 67.07 65.00 65.88 467803手 30.93亿 -1.22 -1.82%
2020-01-03 68.38 68.70 66.90 67.10 368704手 24.95亿 -0.80 -1.18%
2020-01-02 65.99 68.09 65.90 67.90 463614手 31.20亿 2.32 3.54%
2019-12-31 65.35 65.86 64.80 65.58 209308手 13.67亿 0.00 0.00%

申请时请注明股票名称