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 |
22.23 |
22.27 |
21.39 |
22.00 |
83691手 |
18366万 |
-0.55 |
-2.44% |
2021-02-25 |
22.23 |
22.65 |
21.94 |
22.55 |
74127手 |
16515万 |
0.54 |
2.45% |
2021-02-24 |
22.23 |
22.69 |
21.82 |
22.01 |
69119手 |
15414万 |
-0.16 |
-0.72% |
2021-02-23 |
22.09 |
22.45 |
21.72 |
22.17 |
63084手 |
13970万 |
-0.18 |
-0.81% |
2021-02-22 |
22.33 |
22.88 |
22.14 |
22.35 |
88698手 |
19911万 |
0.02 |
0.09% |
2021-02-19 |
22.21 |
22.45 |
21.85 |
22.33 |
75362手 |
16687万 |
0.14 |
0.63% |
2021-02-18 |
22.15 |
22.96 |
22.01 |
22.19 |
99100手 |
22199万 |
0.33 |
1.51% |
2021-02-10 |
20.68 |
22.10 |
20.67 |
21.86 |
99198手 |
21376万 |
1.19 |
5.76% |
2021-02-09 |
19.80 |
20.88 |
19.59 |
20.67 |
108885手 |
22185万 |
1.01 |
5.14% |
2021-02-08 |
20.28 |
20.33 |
19.59 |
19.66 |
109717手 |
21830万 |
-0.33 |
-1.65% |
2021-02-05 |
21.30 |
21.30 |
19.70 |
19.99 |
210314手 |
42865万 |
-1.24 |
-5.84% |
2021-02-04 |
23.20 |
23.25 |
21.23 |
21.23 |
209883手 |
45752万 |
-2.36 |
-10.00% |
2021-02-03 |
24.14 |
24.26 |
23.41 |
23.59 |
66174手 |
15694万 |
-0.51 |
-2.12% |
2021-02-02 |
23.51 |
24.16 |
23.42 |
24.10 |
69298手 |
16563万 |
0.83 |
3.57% |
2021-02-01 |
23.78 |
24.12 |
23.21 |
23.27 |
80853手 |
19086万 |
-0.39 |
-1.65% |
2021-01-29 |
24.56 |
24.56 |
23.62 |
23.66 |
75898手 |
18194万 |
-0.50 |
-2.07% |
2021-01-28 |
25.20 |
25.43 |
24.07 |
24.16 |
107424手 |
26441万 |
-1.02 |
-4.05% |
2021-01-27 |
25.66 |
26.10 |
24.88 |
25.18 |
99911手 |
25329万 |
-0.70 |
-2.71% |
2021-01-26 |
26.80 |
27.56 |
25.82 |
25.88 |
141456手 |
37460万 |
-1.06 |
-3.94% |
2021-01-25 |
26.90 |
27.61 |
26.38 |
26.94 |
137056手 |
37033万 |
-0.16 |
-0.59% |
2021-01-22 |
26.98 |
27.44 |
26.56 |
27.10 |
110027手 |
29731万 |
0.08 |
0.30% |
2021-01-21 |
27.68 |
27.80 |
26.92 |
27.02 |
144676手 |
39397万 |
-0.66 |
-2.38% |
2021-01-20 |
26.02 |
28.12 |
25.67 |
27.68 |
233221手 |
63609万 |
1.57 |
6.01% |
2021-01-19 |
27.03 |
27.20 |
25.76 |
26.11 |
137646手 |
36115万 |
-0.92 |
-3.40% |
2021-01-18 |
26.76 |
27.96 |
26.67 |
27.03 |
157419手 |
42998万 |
0.79 |
3.01% |
2021-01-15 |
25.88 |
26.29 |
25.23 |
26.24 |
85331手 |
21909万 |
0.28 |
1.08% |
2021-01-14 |
26.79 |
26.92 |
25.78 |
25.96 |
118336手 |
31082万 |
-0.79 |
-2.95% |
2021-01-13 |
27.10 |
27.33 |
26.35 |
26.75 |
153200手 |
41095万 |
-0.58 |
-2.12% |
2021-01-12 |
26.21 |
27.37 |
25.90 |
27.33 |
174990手 |
47167万 |
1.20 |
4.59% |
2021-01-11 |
25.68 |
27.14 |
25.63 |
26.13 |
148887手 |
39264万 |
0.27 |
1.04% |
2021-01-08 |
27.05 |
27.30 |
25.15 |
25.86 |
176910手 |
45871万 |
-1.01 |
-3.76% |
2021-01-07 |
26.40 |
26.87 |
26.08 |
26.87 |
161528手 |
42963万 |
0.50 |
1.90% |
2021-01-06 |
25.80 |
26.88 |
25.73 |
26.37 |
178360手 |
46942万 |
0.24 |
0.92% |
2021-01-05 |
26.00 |
26.58 |
25.56 |
26.13 |
118087手 |
30767万 |
0.07 |
0.27% |
2021-01-04 |
24.70 |
26.68 |
24.50 |
26.06 |
196369手 |
50785万 |
1.43 |
5.81% |
2020-12-31 |
23.50 |
24.76 |
23.50 |
24.63 |
139807手 |
34177万 |
1.03 |
4.36% |
2020-12-30 |
23.89 |
24.08 |
23.54 |
23.60 |
70427手 |
16746万 |
-0.34 |
-1.42% |
2020-12-29 |
24.08 |
24.54 |
23.68 |
23.94 |
80348手 |
19358万 |
-0.14 |
-0.58% |
2020-12-28 |
24.40 |
24.51 |
23.64 |
24.08 |
98001手 |
23521万 |
-0.26 |
-1.07% |
2020-12-25 |
24.47 |
24.70 |
23.86 |
24.34 |
87799手 |
21269万 |
-0.25 |
-1.02% |
2020-12-24 |
24.52 |
25.15 |
24.23 |
24.59 |
120355手 |
29660万 |
0.18 |
0.74% |
2020-12-23 |
24.03 |
24.70 |
24.01 |
24.41 |
112830手 |
27535万 |
0.30 |
1.24% |
2020-12-22 |
24.28 |
24.85 |
23.88 |
24.11 |
119409手 |
28974万 |
0.15 |
0.63% |
2020-12-21 |
22.90 |
24.99 |
22.90 |
23.96 |
213130手 |
51571万 |
1.16 |
5.09% |
2020-12-18 |
23.01 |
23.45 |
22.73 |
22.80 |
89505手 |
20551万 |
-0.20 |
-0.87% |
2020-12-17 |
23.57 |
23.57 |
22.11 |
23.00 |
169196手 |
38372万 |
-0.57 |
-2.42% |
2020-12-16 |
23.66 |
24.09 |
23.45 |
23.57 |
78993手 |
18687万 |
-0.04 |
-0.17% |
2020-12-15 |
23.98 |
24.12 |
23.47 |
23.61 |
76553手 |
18159万 |
-0.18 |
-0.76% |
2020-12-14 |
24.09 |
24.37 |
23.42 |
23.79 |
111372手 |
26567万 |
-0.48 |
-1.98% |
2020-12-11 |
23.95 |
24.75 |
23.40 |
24.27 |
170027手 |
41141万 |
0.87 |
3.72% |
2020-12-10 |
23.86 |
24.16 |
22.87 |
23.40 |
213541手 |
50303万 |
-1.00 |
-4.10% |
2020-12-09 |
26.92 |
27.15 |
24.40 |
24.40 |
367064手 |
92077万 |
-2.71 |
-10.00% |
2020-12-08 |
24.97 |
27.51 |
24.88 |
27.11 |
267910手 |
71408万 |
2.10 |
8.40% |
2020-12-07 |
25.60 |
25.75 |
25.01 |
25.01 |
74827手 |
18933万 |
-0.64 |
-2.50% |
2020-12-04 |
25.25 |
25.98 |
25.12 |
25.65 |
74547手 |
19071万 |
0.30 |
1.18% |
2020-12-03 |
25.70 |
25.83 |
25.18 |
25.35 |
76478手 |
19468万 |
-0.62 |
-2.39% |
2020-11-30 |
26.83 |
26.90 |
25.69 |
25.97 |
111128手 |
29167万 |
-0.64 |
-2.40% |
2020-11-27 |
26.68 |
26.89 |
26.10 |
26.61 |
98172手 |
25972万 |
-0.07 |
-0.26% |
2020-11-26 |
26.63 |
27.36 |
24.75 |
26.68 |
376375手 |
98894万 |
-0.14 |
-0.52% |
2020-11-25 |
30.20 |
30.39 |
26.82 |
26.82 |
423989手 |
121034万 |
-2.98 |
-10.00% |
2020-11-24 |
27.90 |
30.35 |
27.66 |
29.80 |
309404手 |
91345万 |
1.80 |
6.43% |
2020-11-23 |
28.38 |
28.38 |
27.70 |
28.00 |
128375手 |
35877万 |
-0.25 |
-0.89% |
2020-11-20 |
27.26 |
28.44 |
27.14 |
28.25 |
184083手 |
51552万 |
0.90 |
3.29% |
2020-11-19 |
26.47 |
27.46 |
26.09 |
27.35 |
171675手 |
46193万 |
0.88 |
3.33% |
2020-11-18 |
26.68 |
27.39 |
26.28 |
26.47 |
135054手 |
36160万 |
-0.14 |
-0.53% |
2020-11-17 |
26.88 |
27.12 |
26.11 |
26.61 |
147196手 |
38898万 |
-0.09 |
-0.34% |
2020-11-16 |
28.20 |
28.20 |
26.55 |
26.70 |
232437手 |
62977万 |
-1.31 |
-4.68% |
2020-11-13 |
27.80 |
28.18 |
27.24 |
28.01 |
117630手 |
32680万 |
0.27 |
0.97% |
2020-11-12 |
28.10 |
28.28 |
27.48 |
27.74 |
128425手 |
35719万 |
-0.03 |
-0.11% |
2020-11-11 |
28.05 |
29.14 |
27.76 |
27.77 |
177545手 |
50179万 |
-0.29 |
-1.03% |
2020-11-10 |
28.50 |
28.60 |
27.78 |
28.06 |
135057手 |
38026万 |
-0.32 |
-1.13% |
2020-11-09 |
28.19 |
28.66 |
27.90 |
28.38 |
225873手 |
63917万 |
0.54 |
1.94% |
2020-11-06 |
28.50 |
28.50 |
27.56 |
27.84 |
255353手 |
71253万 |
-0.53 |
-1.87% |
2020-11-05 |
27.63 |
28.79 |
27.22 |
28.37 |
338168手 |
94724万 |
1.50 |
5.58% |
2020-11-04 |
24.36 |
26.87 |
24.07 |
26.87 |
366852手 |
95662万 |
2.44 |
9.99% |
2020-11-03 |
23.96 |
24.52 |
23.33 |
24.43 |
142971手 |
34116万 |
0.35 |
1.45% |
2020-11-02 |
24.74 |
25.04 |
23.92 |
24.08 |
151802手 |
36914万 |
-0.47 |
-1.91% |
2020-10-30 |
24.70 |
24.74 |
23.90 |
24.55 |
175456手 |
42514万 |
-0.35 |
-1.41% |
2020-10-29 |
24.71 |
25.18 |
24.53 |
24.90 |
132871手 |
32992万 |
-0.16 |
-0.64% |
2020-10-28 |
24.71 |
25.29 |
24.60 |
25.06 |
148150手 |
37036万 |
0.34 |
1.38% |
2020-10-27 |
24.24 |
24.78 |
23.80 |
24.72 |
118501手 |
28916万 |
0.63 |
2.62% |
2020-10-26 |
24.54 |
24.70 |
23.66 |
24.09 |
125688手 |
30285万 |
-0.43 |
-1.75% |
2020-10-23 |
25.18 |
25.31 |
24.24 |
24.52 |
162605手 |
40318万 |
-0.56 |
-2.23% |
2020-10-22 |
24.95 |
25.30 |
24.46 |
25.08 |
122529手 |
30618万 |
0.21 |
0.84% |
2020-10-21 |
25.10 |
25.34 |
24.58 |
24.87 |
136177手 |
34002万 |
-0.08 |
-0.32% |
2020-10-20 |
24.20 |
25.01 |
23.80 |
24.95 |
124230手 |
30404万 |
0.77 |
3.18% |
2020-10-19 |
25.61 |
25.61 |
24.00 |
24.18 |
203770手 |
49995万 |
-1.02 |
-4.05% |
2020-10-16 |
24.67 |
25.50 |
24.60 |
25.20 |
180290手 |
45222万 |
0.49 |
1.98% |
2020-10-15 |
24.75 |
25.21 |
24.55 |
24.71 |
183083手 |
45528万 |
0.09 |
0.37% |
2020-10-14 |
24.88 |
25.38 |
24.58 |
24.62 |
274638手 |
68416万 |
-0.05 |
-0.20% |
2020-10-13 |
23.62 |
24.67 |
23.25 |
24.67 |
262386手 |
63144万 |
1.05 |
4.45% |
2020-10-12 |
22.98 |
23.65 |
22.70 |
23.62 |
244598手 |
57135万 |
1.24 |
5.54% |
2020-10-09 |
22.11 |
22.77 |
22.01 |
22.38 |
141459手 |
31709万 |
0.54 |
2.47% |
2020-09-30 |
22.47 |
22.58 |
21.70 |
21.84 |
111361手 |
24587万 |
-0.61 |
-2.72% |
2020-09-29 |
22.12 |
22.50 |
21.75 |
22.45 |
111859手 |
24878万 |
0.65 |
2.98% |
2020-09-28 |
22.37 |
22.73 |
21.55 |
21.80 |
135982手 |
29894万 |
-0.63 |
-2.81% |
2020-09-25 |
22.11 |
22.88 |
22.11 |
22.43 |
130926手 |
29425万 |
0.35 |
1.58% |
2020-09-24 |
22.88 |
23.09 |
21.96 |
22.08 |
194185手 |
43487万 |
-1.03 |
-4.46% |
2020-09-23 |
23.03 |
23.33 |
22.51 |
23.11 |
165011手 |
37810万 |
0.11 |
0.48% |
2020-09-22 |
22.04 |
23.45 |
21.86 |
23.00 |
284226手 |
65318万 |
0.77 |
3.46% |
2020-09-21 |
22.03 |
22.93 |
21.80 |
22.23 |
191363手 |
43113万 |
0.25 |
1.14% |
2020-09-18 |
21.45 |
22.18 |
21.24 |
21.98 |
163194手 |
35676万 |
0.31 |
1.43% |
2020-09-17 |
21.94 |
21.94 |
21.27 |
21.67 |
177002手 |
38195万 |
-0.47 |
-2.12% |
2020-09-16 |
21.33 |
22.70 |
21.05 |
22.14 |
322770手 |
71704万 |
0.94 |
4.43% |
2020-09-15 |
21.52 |
21.60 |
21.08 |
21.20 |
98504手 |
20955万 |
-0.20 |
-0.94% |
2020-09-14 |
21.28 |
21.73 |
20.80 |
21.40 |
181702手 |
38718万 |
0.08 |
0.38% |
2020-09-11 |
20.36 |
22.20 |
20.36 |
21.32 |
279688手 |
59872万 |
0.97 |
4.77% |
2020-09-10 |
21.25 |
21.38 |
20.30 |
20.35 |
167655手 |
35042万 |
-0.60 |
-2.86% |
2020-09-09 |
21.50 |
21.67 |
20.82 |
20.95 |
183796手 |
38978万 |
-0.85 |
-3.90% |
2020-09-08 |
21.79 |
21.95 |
21.23 |
21.80 |
173526手 |
37565万 |
0.06 |
0.28% |
2020-09-07 |
22.65 |
23.14 |
21.40 |
21.74 |
282052手 |
62475万 |
-0.97 |
-4.27% |
2020-09-04 |
22.41 |
23.05 |
22.31 |
22.71 |
176471手 |
40050万 |
-0.09 |
-0.40% |
2020-09-03 |
23.35 |
23.69 |
22.71 |
22.80 |
249326手 |
57521万 |
-0.55 |
-2.35% |
2020-09-02 |
24.61 |
24.88 |
23.34 |
23.35 |
362906手 |
86494万 |
-1.30 |
-5.27% |
2020-09-01 |
25.00 |
25.28 |
23.81 |
24.65 |
308817手 |
75440万 |
-0.38 |
-1.52% |
2020-08-31 |
24.27 |
25.86 |
24.23 |
25.03 |
440506手 |
110621万 |
0.76 |
3.13% |
2020-08-28 |
23.61 |
25.00 |
23.31 |
24.27 |
417694手 |
100817万 |
0.97 |
4.16% |