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 |
2021-01-18 |
22.60 |
23.07 |
22.44 |
23.07 |
223308手 |
50815万 |
0.19 |
0.83% |
2021-01-15 |
22.80 |
22.95 |
22.80 |
22.88 |
189658手 |
43326万 |
0.10 |
0.44% |
2021-01-14 |
23.25 |
23.31 |
22.71 |
22.78 |
419096手 |
96089万 |
-0.56 |
-2.40% |
2021-01-13 |
23.39 |
23.48 |
23.21 |
23.34 |
244674手 |
57038万 |
-0.16 |
-0.68% |
2021-01-12 |
23.30 |
23.50 |
23.18 |
23.50 |
258456手 |
60283万 |
0.11 |
0.47% |
2021-01-11 |
23.50 |
23.68 |
23.24 |
23.39 |
427149手 |
100094万 |
-0.87 |
-3.59% |
2021-01-08 |
24.40 |
24.46 |
24.02 |
24.26 |
350394手 |
84854万 |
-0.38 |
-1.54% |
2021-01-07 |
24.00 |
24.65 |
23.88 |
24.64 |
425325手 |
103629万 |
0.28 |
1.15% |
2021-01-06 |
24.66 |
24.85 |
24.11 |
24.36 |
374758手 |
91387万 |
-0.37 |
-1.50% |
2021-01-05 |
24.45 |
24.84 |
24.19 |
24.73 |
565365手 |
138517万 |
0.56 |
2.32% |
2021-01-04 |
23.96 |
24.34 |
23.88 |
24.17 |
420502手 |
101423万 |
0.55 |
2.33% |
2020-12-31 |
23.60 |
23.75 |
23.48 |
23.62 |
213786手 |
50482万 |
0.18 |
0.77% |
2020-12-30 |
23.38 |
23.55 |
23.29 |
23.44 |
133180手 |
31192万 |
0.04 |
0.17% |
2020-12-29 |
23.50 |
23.51 |
23.27 |
23.40 |
146150手 |
34142万 |
-0.26 |
-1.10% |
2020-12-28 |
23.60 |
23.96 |
23.50 |
23.66 |
208823手 |
49583万 |
0.25 |
1.07% |
2020-12-25 |
23.30 |
23.47 |
23.14 |
23.41 |
122581手 |
28554万 |
0.10 |
0.43% |
2020-12-24 |
23.50 |
23.57 |
23.25 |
23.31 |
137878手 |
32244万 |
-0.07 |
-0.30% |
2020-12-23 |
23.36 |
23.46 |
23.26 |
23.38 |
183544手 |
42832万 |
-0.13 |
-0.55% |
2020-12-22 |
24.02 |
24.11 |
23.45 |
23.51 |
338701手 |
80508万 |
-0.94 |
-3.85% |
2020-12-21 |
24.15 |
24.50 |
24.06 |
24.45 |
348000手 |
84562万 |
0.51 |
2.13% |
2020-12-18 |
24.08 |
24.13 |
23.83 |
23.94 |
243428手 |
58374万 |
0.03 |
0.12% |
2020-12-17 |
23.75 |
23.95 |
23.60 |
23.91 |
191716手 |
45651万 |
0.16 |
0.67% |
2020-12-16 |
23.82 |
23.99 |
23.60 |
23.75 |
151577手 |
36062万 |
-0.08 |
-0.34% |
2020-12-15 |
23.48 |
23.85 |
23.23 |
23.83 |
171154手 |
40236万 |
0.30 |
1.27% |
2020-12-14 |
23.40 |
23.56 |
23.12 |
23.53 |
138837手 |
32367万 |
0.05 |
0.21% |
2020-12-11 |
23.70 |
23.85 |
23.35 |
23.48 |
170119手 |
40012万 |
-0.22 |
-0.93% |
2020-12-10 |
23.82 |
23.92 |
23.61 |
23.70 |
165847手 |
39398万 |
-0.33 |
-1.37% |
2020-12-09 |
24.37 |
24.54 |
24.00 |
24.03 |
195854手 |
47487万 |
-0.47 |
-1.92% |
2020-12-08 |
24.30 |
24.63 |
24.30 |
24.50 |
282917手 |
69241万 |
0.43 |
1.79% |
2020-12-07 |
24.32 |
24.32 |
23.97 |
24.07 |
177024手 |
42653万 |
-0.29 |
-1.19% |
2020-12-04 |
24.32 |
24.45 |
24.20 |
24.36 |
167140手 |
40656万 |
0.03 |
0.12% |
2020-12-03 |
24.54 |
24.58 |
24.22 |
24.33 |
195961手 |
47700万 |
0.49 |
2.06% |
2020-11-30 |
23.66 |
23.86 |
23.35 |
23.84 |
309051手 |
73108万 |
-0.07 |
-0.29% |
2020-11-27 |
23.84 |
23.93 |
23.72 |
23.91 |
156584手 |
37295万 |
0.11 |
0.46% |
2020-11-26 |
23.90 |
23.96 |
23.74 |
23.80 |
159526手 |
37978万 |
-0.08 |
-0.34% |
2020-11-25 |
23.80 |
23.96 |
23.75 |
23.88 |
222480手 |
53061万 |
-0.09 |
-0.38% |
2020-11-24 |
24.15 |
24.15 |
23.85 |
23.97 |
434425手 |
103969万 |
-0.65 |
-2.64% |
2020-11-23 |
24.48 |
24.73 |
24.25 |
24.62 |
309105手 |
75835万 |
0.17 |
0.69% |
2020-11-20 |
24.10 |
24.48 |
24.10 |
24.45 |
199426手 |
48476万 |
0.25 |
1.03% |
2020-11-19 |
24.24 |
24.27 |
24.09 |
24.20 |
177516手 |
42893万 |
-0.17 |
-0.70% |
2020-11-18 |
24.10 |
24.50 |
24.08 |
24.37 |
181369手 |
44092万 |
0.06 |
0.25% |
2020-11-17 |
24.61 |
24.65 |
24.21 |
24.31 |
263143手 |
64180万 |
-0.43 |
-1.74% |
2020-11-16 |
24.52 |
24.99 |
24.49 |
24.74 |
311701手 |
77244万 |
0.29 |
1.19% |
2020-11-13 |
24.51 |
24.57 |
24.32 |
24.45 |
154689手 |
37821万 |
0.05 |
0.20% |
2020-11-12 |
24.52 |
24.58 |
24.35 |
24.40 |
212918手 |
52015万 |
-0.26 |
-1.05% |
2020-11-11 |
24.66 |
24.77 |
24.51 |
24.66 |
214425手 |
52792万 |
-0.23 |
-0.92% |
2020-11-10 |
24.51 |
24.91 |
24.40 |
24.89 |
492185手 |
121585万 |
-1.01 |
-3.90% |
2020-11-09 |
25.81 |
26.11 |
25.35 |
25.90 |
450116手 |
115737万 |
0.08 |
0.31% |
2020-11-06 |
25.40 |
26.25 |
25.32 |
25.82 |
538486手 |
138773万 |
0.93 |
3.74% |
2020-11-05 |
24.81 |
24.95 |
24.60 |
24.89 |
210685手 |
52204万 |
0.29 |
1.18% |
2020-11-04 |
24.75 |
24.75 |
24.40 |
24.60 |
201889手 |
49575万 |
-0.24 |
-0.97% |
2020-11-03 |
24.25 |
24.98 |
24.19 |
24.84 |
306425手 |
75525万 |
0.65 |
2.69% |
2020-11-02 |
23.74 |
24.27 |
23.68 |
24.19 |
251406手 |
60259万 |
0.41 |
1.72% |
2020-10-30 |
24.30 |
24.50 |
23.69 |
23.78 |
299745手 |
72369万 |
-0.69 |
-2.82% |
2020-10-29 |
24.37 |
24.48 |
24.24 |
24.47 |
296576手 |
72290万 |
-0.58 |
-2.31% |
2020-10-28 |
25.21 |
25.25 |
24.95 |
25.05 |
216112手 |
54057万 |
-0.24 |
-0.95% |
2020-10-27 |
25.20 |
25.36 |
25.18 |
25.29 |
136918手 |
34582万 |
0.15 |
0.60% |
2020-10-26 |
25.40 |
25.58 |
25.10 |
25.14 |
163720手 |
41275万 |
-0.31 |
-1.22% |
2020-10-23 |
25.35 |
25.66 |
25.32 |
25.45 |
160236手 |
40847万 |
-0.13 |
-0.51% |
2020-10-22 |
26.00 |
26.00 |
25.38 |
25.58 |
245639手 |
62782万 |
-0.50 |
-1.92% |
2020-10-21 |
25.96 |
26.20 |
25.91 |
26.08 |
278538手 |
72567万 |
0.26 |
1.01% |
2020-10-20 |
25.86 |
25.86 |
25.54 |
25.82 |
165749手 |
42634万 |
-0.30 |
-1.15% |
2020-10-19 |
25.90 |
26.22 |
25.71 |
26.12 |
242733手 |
62953万 |
0.11 |
0.42% |
2020-10-16 |
26.07 |
26.35 |
25.90 |
26.01 |
196040手 |
51139万 |
0.14 |
0.54% |
2020-10-15 |
25.72 |
26.06 |
25.72 |
25.87 |
139934手 |
36216万 |
-0.01 |
-0.04% |
2020-10-14 |
25.96 |
26.02 |
25.77 |
25.88 |
214005手 |
55357万 |
-0.49 |
-1.86% |
2020-10-13 |
26.25 |
26.50 |
25.99 |
26.37 |
232509手 |
60880万 |
-0.08 |
-0.30% |
2020-10-12 |
26.17 |
26.47 |
26.17 |
26.45 |
276358手 |
72844万 |
0.54 |
2.08% |
2020-10-09 |
25.61 |
26.25 |
25.61 |
25.91 |
277529手 |
72011万 |
0.41 |
1.61% |
2020-09-29 |
25.81 |
25.90 |
25.41 |
25.50 |
185918手 |
47688万 |
-0.05 |
-0.20% |
2020-09-28 |
25.37 |
25.74 |
25.11 |
25.55 |
183790手 |
46894万 |
0.19 |
0.75% |
2020-09-25 |
25.27 |
25.44 |
25.15 |
25.36 |
153623手 |
38919万 |
0.20 |
0.80% |
2020-09-24 |
25.30 |
25.65 |
25.00 |
25.16 |
300489手 |
75860万 |
-0.35 |
-1.37% |
2020-09-23 |
25.81 |
25.89 |
25.39 |
25.51 |
264975手 |
67840万 |
-0.30 |
-1.16% |
2020-09-22 |
25.93 |
26.10 |
25.71 |
25.81 |
284419手 |
73676万 |
-0.81 |
-3.04% |
2020-09-21 |
26.58 |
26.78 |
26.47 |
26.62 |
158822手 |
42279万 |
-0.13 |
-0.49% |
2020-09-18 |
26.22 |
26.75 |
26.06 |
26.75 |
231114手 |
60860万 |
0.59 |
2.25% |
2020-09-17 |
26.89 |
26.89 |
25.90 |
26.16 |
417599手 |
109518万 |
-0.95 |
-3.50% |
2020-09-16 |
27.17 |
27.28 |
27.01 |
27.11 |
191446手 |
51921万 |
-0.53 |
-1.92% |
2020-09-15 |
27.15 |
27.72 |
27.09 |
27.64 |
298676手 |
82015万 |
0.59 |
2.18% |
2020-09-14 |
27.05 |
27.33 |
26.87 |
27.05 |
198804手 |
53875万 |
0.01 |
0.04% |
2020-09-11 |
26.75 |
27.05 |
26.51 |
27.04 |
169453手 |
45357万 |
0.17 |
0.63% |
2020-09-10 |
27.46 |
27.53 |
26.74 |
26.87 |
235419手 |
63878万 |
-0.17 |
-0.63% |
2020-09-09 |
26.80 |
27.06 |
26.51 |
27.04 |
263943手 |
70715万 |
-0.17 |
-0.62% |
2020-09-08 |
27.52 |
27.66 |
26.40 |
27.21 |
430914手 |
116085万 |
-0.51 |
-1.84% |
2020-09-07 |
28.34 |
28.65 |
27.51 |
27.72 |
382519手 |
107589万 |
-0.74 |
-2.60% |
2020-09-04 |
28.25 |
28.60 |
28.08 |
28.46 |
245871手 |
69819万 |
0.13 |
0.46% |
2020-09-03 |
28.57 |
28.78 |
28.23 |
28.33 |
352787手 |
100291万 |
-0.55 |
-1.90% |
2020-09-02 |
29.25 |
29.25 |
28.79 |
28.88 |
475137手 |
137570万 |
-0.91 |
-3.06% |
2020-09-01 |
29.07 |
29.87 |
29.07 |
29.79 |
533013手 |
157866万 |
0.80 |
2.76% |
2020-08-31 |
29.30 |
29.85 |
28.99 |
28.99 |
557076手 |
163711万 |
0.01 |
0.04% |
2020-08-28 |
28.23 |
29.05 |
28.12 |
28.98 |
353688手 |
101241万 |
0.30 |
1.05% |
N 2020-08-27 |
28.64 |
28.78 |
28.29 |
28.68 |
266144手 |
75814万 |
0.52 |
1.85% |
2020-08-26 |
28.35 |
28.66 |
28.00 |
28.16 |
332489手 |
93992万 |
-0.33 |
-1.16% |
2020-08-25 |
28.80 |
28.93 |
28.28 |
28.49 |
372209手 |
106401万 |
-0.54 |
-1.86% |
2020-08-24 |
28.48 |
29.29 |
28.38 |
29.03 |
307323手 |
89021万 |
0.25 |
0.87% |
2020-08-21 |
29.14 |
29.29 |
28.65 |
28.78 |
348984手 |
100858万 |
-0.29 |
-1.00% |
N 2020-08-20 |
28.78 |
29.63 |
28.23 |
29.07 |
564693手 |
163705万 |
-1.21 |
-4.00% |
N 2020-08-19 |
30.70 |
30.99 |
30.18 |
30.28 |
511720手 |
156220万 |
-12.22 |
-28.75% |
2020-08-18 |
41.65 |
42.56 |
41.61 |
42.50 |
497949手 |
209745万 |
1.56 |
3.81% |
2020-08-17 |
39.18 |
41.07 |
38.98 |
40.94 |
414476手 |
166666万 |
1.73 |
4.41% |
2020-08-14 |
39.27 |
39.58 |
38.79 |
39.21 |
319801手 |
125524万 |
0.33 |
0.85% |
N 2020-08-13 |
39.20 |
39.20 |
38.50 |
38.88 |
383923手 |
149144万 |
-0.42 |
-1.07% |
N 2020-08-12 |
38.61 |
39.32 |
37.50 |
39.30 |
841270手 |
323016万 |
-2.09 |
-5.05% |
N 2020-08-11 |
42.35 |
42.96 |
41.15 |
41.39 |
546962手 |
230160万 |
-1.77 |
-4.10% |
2020-08-10 |
43.33 |
43.57 |
42.45 |
43.16 |
497972手 |
214285万 |
-1.36 |
-3.06% |
2020-08-07 |
46.16 |
47.57 |
43.82 |
44.52 |
819331手 |
375545万 |
-1.09 |
-2.39% |
2020-08-06 |
44.86 |
46.97 |
44.50 |
45.61 |
862224手 |
394605万 |
0.75 |
1.67% |
2020-08-05 |
43.62 |
44.93 |
42.90 |
44.86 |
783586手 |
344213万 |
2.72 |
6.46% |
2020-08-04 |
42.64 |
42.97 |
42.00 |
42.14 |
421162手 |
178572万 |
-0.50 |
-1.17% |
2020-08-03 |
42.39 |
43.18 |
41.81 |
42.64 |
530128手 |
224498万 |
-0.37 |
-0.86% |
2020-07-31 |
41.35 |
43.35 |
41.29 |
43.01 |
669779手 |
284524万 |
1.66 |
4.01% |
2020-07-30 |
42.80 |
42.82 |
41.31 |
41.35 |
598406手 |
250694万 |
-1.44 |
-3.37% |
N 2020-07-29 |
42.90 |
42.93 |
41.88 |
42.79 |
577303手 |
244996万 |
0.39 |
0.92% |
N 2020-07-28 |
46.18 |
46.84 |
41.89 |
42.40 |
1084161手 |
479012万 |
-1.58 |
-3.59% |
N 2020-07-27 |
41.70 |
44.00 |
41.27 |
43.98 |
1018932手 |
438737万 |
3.53 |
8.73% |
2020-07-24 |
40.39 |
41.66 |
39.55 |
40.45 |
794040手 |
322907万 |
0.30 |
0.75% |
N 2020-07-23 |
40.00 |
40.72 |
39.33 |
40.15 |
597626手 |
239669万 |
0.70 |
1.77% |
2020-07-22 |
41.25 |
41.30 |
39.38 |
39.45 |
676080手 |
271894万 |
0.32 |
0.82% |
N 2020-07-21 |
38.97 |
39.33 |
38.50 |
39.13 |
420179手 |
163463万 |
0.70 |
1.82% |
2020-07-20 |
37.40 |
38.61 |
37.27 |
38.43 |
343527手 |
130525万 |
1.20 |
3.22% |