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 |
2021-01-21 |
22.35 |
22.36 |
21.95 |
22.15 |
100590手 |
22263万 |
-0.35 |
-1.56% |
2021-01-20 |
21.71 |
22.50 |
21.63 |
22.50 |
127068手 |
28228万 |
0.91 |
4.21% |
2021-01-19 |
21.25 |
21.75 |
20.90 |
21.59 |
90481手 |
19385万 |
0.31 |
1.46% |
2021-01-18 |
20.97 |
21.88 |
20.93 |
21.28 |
90808手 |
19484万 |
0.46 |
2.21% |
2021-01-15 |
21.35 |
21.53 |
20.54 |
20.82 |
102067手 |
21394万 |
-0.80 |
-3.70% |
2021-01-14 |
20.97 |
22.10 |
20.95 |
21.62 |
104538手 |
22593万 |
0.53 |
2.51% |
2021-01-13 |
21.52 |
21.81 |
20.92 |
21.09 |
99386手 |
21145万 |
-0.70 |
-3.21% |
2021-01-12 |
20.57 |
21.79 |
20.57 |
21.79 |
110186手 |
23581万 |
1.18 |
5.72% |
2021-01-11 |
20.78 |
21.12 |
20.25 |
20.61 |
86500手 |
17867万 |
-0.63 |
-2.97% |
2021-01-08 |
21.35 |
22.30 |
20.70 |
21.24 |
122539手 |
26181万 |
-0.34 |
-1.58% |
2021-01-07 |
21.12 |
21.69 |
20.71 |
21.58 |
101452手 |
21531万 |
0.49 |
2.32% |
2021-01-06 |
20.99 |
21.12 |
20.65 |
21.09 |
67845手 |
14191万 |
-0.01 |
-0.05% |
2021-01-05 |
20.45 |
21.34 |
20.35 |
21.10 |
107509手 |
22601万 |
0.65 |
3.18% |
2021-01-04 |
19.46 |
20.80 |
19.46 |
20.45 |
117266手 |
23959万 |
0.99 |
5.09% |
2020-12-31 |
19.53 |
19.65 |
19.15 |
19.46 |
49289手 |
9552万 |
0.07 |
0.36% |
2020-12-30 |
19.30 |
19.54 |
18.91 |
19.39 |
45311手 |
8738万 |
0.04 |
0.21% |
2020-12-29 |
19.23 |
19.68 |
19.16 |
19.35 |
45420手 |
8797万 |
0.11 |
0.57% |
2020-12-28 |
20.30 |
20.35 |
19.14 |
19.24 |
94624手 |
18476万 |
-0.95 |
-4.71% |
2020-12-25 |
20.30 |
20.61 |
20.04 |
20.19 |
53027手 |
10747万 |
-0.07 |
-0.35% |
2020-12-24 |
20.40 |
20.46 |
20.00 |
20.26 |
49892手 |
10080万 |
-0.14 |
-0.69% |
2020-12-23 |
20.00 |
20.80 |
20.00 |
20.40 |
91338手 |
18600万 |
0.34 |
1.70% |
2020-12-22 |
20.06 |
20.46 |
19.93 |
20.06 |
85526手 |
17270万 |
-0.07 |
-0.35% |
2020-12-21 |
19.35 |
20.35 |
19.35 |
20.13 |
95547手 |
19144万 |
0.97 |
5.06% |
2020-12-18 |
19.23 |
19.43 |
19.10 |
19.16 |
36894手 |
7101万 |
-0.07 |
-0.36% |
2020-12-17 |
19.40 |
19.73 |
19.16 |
19.23 |
71851手 |
13944万 |
0.04 |
0.21% |
2020-12-16 |
19.48 |
19.77 |
19.05 |
19.19 |
40934手 |
7896万 |
-0.24 |
-1.24% |
2020-12-15 |
18.83 |
19.47 |
18.78 |
19.43 |
46016手 |
8869万 |
0.55 |
2.91% |
2020-12-14 |
18.78 |
18.93 |
18.30 |
18.88 |
42564手 |
7940万 |
-0.22 |
-1.15% |
2020-12-11 |
19.22 |
19.30 |
18.53 |
19.10 |
61128手 |
11513万 |
-0.07 |
-0.36% |
2020-12-10 |
19.14 |
19.39 |
19.11 |
19.17 |
27601手 |
5307万 |
-0.03 |
-0.16% |
2020-12-09 |
19.51 |
19.79 |
19.15 |
19.20 |
43240手 |
8396万 |
-0.18 |
-0.93% |
2020-12-08 |
19.54 |
19.68 |
19.30 |
19.38 |
44044手 |
8556万 |
-0.21 |
-1.07% |
2020-12-07 |
20.12 |
20.37 |
19.58 |
19.59 |
55356手 |
10947万 |
-0.66 |
-3.26% |
2020-12-04 |
19.65 |
20.29 |
19.65 |
20.25 |
43162手 |
8640万 |
0.44 |
2.22% |
2020-12-03 |
20.16 |
20.23 |
19.64 |
19.81 |
53061手 |
10533万 |
0.16 |
0.81% |
2020-11-30 |
19.94 |
20.36 |
19.60 |
19.65 |
70357手 |
14031万 |
-0.28 |
-1.41% |
2020-11-27 |
20.19 |
20.19 |
19.58 |
19.93 |
48824手 |
9689万 |
-0.13 |
-0.65% |
2020-11-26 |
20.36 |
20.53 |
19.91 |
20.06 |
45566手 |
9183万 |
-0.25 |
-1.23% |
2020-11-25 |
20.63 |
20.77 |
20.25 |
20.31 |
55987手 |
11458万 |
-0.29 |
-1.41% |
2020-11-24 |
20.70 |
20.94 |
20.31 |
20.60 |
61422手 |
12678万 |
-0.10 |
-0.48% |
2020-11-23 |
21.20 |
21.20 |
20.56 |
20.70 |
94936手 |
19775万 |
-0.54 |
-2.54% |
2020-11-20 |
21.08 |
21.35 |
20.90 |
21.24 |
53171手 |
11225万 |
0.08 |
0.38% |
2020-11-19 |
20.99 |
21.30 |
20.74 |
21.16 |
71804手 |
15114万 |
0.17 |
0.81% |
2020-11-18 |
21.97 |
22.25 |
20.81 |
20.99 |
170991手 |
36360万 |
-0.97 |
-4.42% |
2020-11-17 |
23.00 |
23.20 |
21.77 |
21.96 |
138610手 |
30955万 |
-1.54 |
-6.55% |
2020-11-16 |
22.75 |
23.77 |
22.50 |
23.50 |
107740手 |
24951万 |
0.79 |
3.48% |
2020-11-13 |
22.52 |
23.10 |
22.37 |
22.71 |
87481手 |
19881万 |
0.00 |
0.00% |
2020-11-12 |
22.94 |
23.00 |
22.27 |
22.71 |
102280手 |
23149万 |
0.01 |
0.04% |
2020-11-11 |
23.55 |
23.69 |
22.61 |
22.70 |
157228手 |
36367万 |
-0.59 |
-2.53% |
2020-11-10 |
21.20 |
23.29 |
21.00 |
23.29 |
202821手 |
45730万 |
2.12 |
10.01% |
2020-11-09 |
20.40 |
21.45 |
20.31 |
21.17 |
121202手 |
25546万 |
0.92 |
4.54% |
2020-11-06 |
20.26 |
20.53 |
20.00 |
20.25 |
63443手 |
12835万 |
-0.02 |
-0.10% |
2020-11-05 |
20.20 |
20.58 |
20.05 |
20.27 |
69439手 |
14052万 |
0.08 |
0.40% |
2020-11-04 |
20.19 |
20.45 |
19.96 |
20.19 |
55754手 |
11230万 |
0.02 |
0.10% |
2020-11-03 |
20.00 |
20.48 |
19.61 |
20.17 |
82082手 |
16472万 |
0.32 |
1.61% |
2020-11-02 |
18.87 |
20.18 |
18.87 |
19.85 |
98022手 |
19305万 |
0.97 |
5.14% |
2020-10-30 |
19.33 |
19.48 |
18.76 |
18.88 |
47099手 |
9011万 |
-0.29 |
-1.51% |
2020-10-29 |
18.89 |
19.39 |
18.82 |
19.17 |
52256手 |
9983万 |
-0.10 |
-0.52% |
2020-10-28 |
19.00 |
19.69 |
18.86 |
19.27 |
87696手 |
16949万 |
0.22 |
1.16% |
2020-10-27 |
19.07 |
19.13 |
18.66 |
19.05 |
62373手 |
11791万 |
-0.01 |
-0.05% |
2020-10-26 |
18.10 |
19.15 |
17.88 |
19.06 |
103891手 |
19425万 |
1.31 |
7.38% |
2020-10-23 |
18.04 |
18.45 |
17.67 |
17.75 |
28474手 |
5115万 |
-0.35 |
-1.93% |
2020-10-22 |
17.95 |
18.12 |
17.76 |
18.10 |
21480手 |
3860万 |
0.14 |
0.78% |
2020-10-21 |
18.25 |
18.25 |
17.73 |
17.96 |
27300手 |
4889万 |
-0.19 |
-1.05% |
2020-10-20 |
18.32 |
18.32 |
18.00 |
18.15 |
23847手 |
4321万 |
-0.01 |
-0.06% |
2020-10-19 |
18.35 |
18.66 |
18.12 |
18.16 |
30808手 |
5638万 |
-0.29 |
-1.57% |
2020-10-16 |
18.48 |
18.76 |
18.26 |
18.45 |
22590手 |
4167万 |
-0.08 |
-0.43% |
2020-10-15 |
18.40 |
18.90 |
18.40 |
18.53 |
33267手 |
6194万 |
0.04 |
0.22% |
2020-10-14 |
18.26 |
18.57 |
18.18 |
18.49 |
33621手 |
6188万 |
0.18 |
0.98% |
2020-10-13 |
18.45 |
18.50 |
18.12 |
18.31 |
34892手 |
6387万 |
-0.14 |
-0.76% |
2020-10-12 |
17.62 |
18.66 |
17.60 |
18.45 |
100498手 |
18375万 |
0.86 |
4.89% |
2020-10-09 |
16.74 |
17.64 |
16.66 |
17.59 |
68775手 |
11916万 |
0.98 |
5.90% |
2020-09-30 |
16.68 |
16.79 |
16.46 |
16.61 |
23693手 |
3941万 |
-0.07 |
-0.42% |
2020-09-29 |
16.57 |
16.87 |
16.41 |
16.68 |
21569手 |
3600万 |
0.16 |
0.97% |
2020-09-28 |
16.51 |
16.77 |
16.30 |
16.52 |
19107手 |
3170万 |
0.02 |
0.12% |
2020-09-25 |
16.41 |
16.57 |
16.26 |
16.50 |
13427手 |
2202万 |
0.11 |
0.67% |
2020-09-24 |
16.56 |
16.68 |
16.31 |
16.39 |
21757手 |
3578万 |
-0.24 |
-1.44% |
2020-09-23 |
16.70 |
16.76 |
16.61 |
16.63 |
12905手 |
2150万 |
-0.02 |
-0.12% |
2020-09-22 |
16.69 |
16.90 |
16.52 |
16.65 |
19565手 |
3270万 |
-0.13 |
-0.78% |
2020-09-21 |
16.84 |
16.93 |
16.60 |
16.78 |
29149手 |
4881万 |
-0.09 |
-0.53% |
2020-09-18 |
16.31 |
16.90 |
16.31 |
16.87 |
38538手 |
6445万 |
0.49 |
2.99% |
2020-09-17 |
16.20 |
16.48 |
16.13 |
16.38 |
25089手 |
4091万 |
0.13 |
0.80% |
2020-09-16 |
16.08 |
16.34 |
15.93 |
16.25 |
34028手 |
5508万 |
0.14 |
0.87% |
2020-09-15 |
16.10 |
16.23 |
15.99 |
16.11 |
27622手 |
4446万 |
0.08 |
0.50% |
2020-09-14 |
16.15 |
16.16 |
15.85 |
16.03 |
36802手 |
5887万 |
0.01 |
0.06% |
2020-09-11 |
15.83 |
16.22 |
15.74 |
16.02 |
71615手 |
11453万 |
0.23 |
1.46% |
2020-09-10 |
16.26 |
16.38 |
15.66 |
15.79 |
76978手 |
12233万 |
-0.30 |
-1.86% |
2020-09-09 |
16.71 |
16.74 |
16.08 |
16.09 |
67250手 |
10991万 |
-0.76 |
-4.51% |
2020-09-08 |
16.76 |
16.95 |
16.58 |
16.85 |
61471手 |
10312万 |
0.14 |
0.84% |
2020-09-07 |
17.50 |
17.50 |
16.66 |
16.71 |
77380手 |
13189万 |
-0.73 |
-4.19% |
2020-09-04 |
17.64 |
17.91 |
17.38 |
17.44 |
38144手 |
6673万 |
-0.41 |
-2.30% |
2020-09-03 |
17.90 |
18.17 |
17.80 |
17.85 |
33765手 |
6071万 |
0.00 |
0.00% |
2020-09-02 |
18.15 |
18.25 |
17.73 |
17.85 |
54382手 |
9742万 |
-0.44 |
-2.41% |
2020-09-01 |
18.10 |
18.35 |
17.94 |
18.29 |
62092手 |
11262万 |
0.19 |
1.05% |
2020-08-31 |
18.50 |
18.63 |
18.02 |
18.10 |
58022手 |
10619万 |
-0.28 |
-1.52% |
2020-08-28 |
18.68 |
18.71 |
17.98 |
18.38 |
105964手 |
19371万 |
-0.16 |
-0.86% |
2020-08-27 |
18.64 |
18.95 |
18.43 |
18.54 |
46360手 |
8635万 |
-0.11 |
-0.59% |
2020-08-26 |
18.80 |
19.17 |
18.45 |
18.65 |
84162手 |
15817万 |
-0.16 |
-0.85% |
2020-08-25 |
18.20 |
19.12 |
18.01 |
18.81 |
116874手 |
21948万 |
0.71 |
3.92% |
2020-08-24 |
17.50 |
18.14 |
17.22 |
18.10 |
86705手 |
15396万 |
1.05 |
6.16% |
2020-08-21 |
17.08 |
17.35 |
16.89 |
17.05 |
20693手 |
3532万 |
0.01 |
0.06% |
2020-08-20 |
17.19 |
17.33 |
16.99 |
17.04 |
14811手 |
2533万 |
-0.30 |
-1.73% |
2020-08-19 |
17.52 |
17.54 |
17.25 |
17.34 |
18572手 |
3232万 |
-0.26 |
-1.48% |
2020-08-18 |
17.64 |
17.72 |
17.44 |
17.60 |
24077手 |
4224万 |
-0.04 |
-0.23% |
2020-08-17 |
17.35 |
17.70 |
17.10 |
17.64 |
44261手 |
7714万 |
0.48 |
2.80% |
2020-08-14 |
17.02 |
17.25 |
16.87 |
17.16 |
24939手 |
4251万 |
0.09 |
0.53% |
2020-08-13 |
16.91 |
17.36 |
16.91 |
17.07 |
19828手 |
3396万 |
0.17 |
1.01% |
2020-08-12 |
17.13 |
17.18 |
16.66 |
16.90 |
26275手 |
4434万 |
-0.30 |
-1.74% |
2020-08-11 |
17.45 |
17.61 |
17.11 |
17.20 |
23958手 |
4165万 |
-0.20 |
-1.15% |
2020-08-10 |
16.99 |
17.45 |
16.94 |
17.40 |
26578手 |
4595万 |
0.26 |
1.52% |
2020-08-07 |
17.26 |
17.31 |
16.92 |
17.14 |
26596手 |
4552万 |
-0.25 |
-1.44% |
2020-08-06 |
17.56 |
17.59 |
17.13 |
17.39 |
26015手 |
4500万 |
-0.11 |
-0.63% |
2020-08-05 |
17.50 |
17.64 |
17.35 |
17.50 |
22312手 |
3896万 |
-0.04 |
-0.23% |
2020-08-04 |
17.67 |
17.68 |
17.40 |
17.54 |
28474手 |
4995万 |
-0.12 |
-0.68% |
2020-08-03 |
17.40 |
17.75 |
17.40 |
17.66 |
37893手 |
6677万 |
0.30 |
1.73% |
2020-07-31 |
17.03 |
17.64 |
16.91 |
17.36 |
39063手 |
6775万 |
0.28 |
1.64% |
2020-07-30 |
17.30 |
17.55 |
16.96 |
17.08 |
29231手 |
5000万 |
-0.16 |
-0.93% |
2020-07-29 |
16.75 |
17.25 |
16.75 |
17.24 |
28764手 |
4934万 |
0.11 |
0.64% |
2020-07-28 |
17.35 |
17.35 |
16.95 |
17.13 |
25429手 |
4347万 |
0.21 |
1.24% |
2020-07-27 |
16.28 |
17.23 |
16.28 |
16.92 |
50859手 |
8580万 |
0.38 |
2.30% |
2020-07-24 |
17.43 |
17.50 |
16.48 |
16.54 |
72124手 |
12259万 |
-0.93 |
-5.32% |
2020-07-23 |
17.79 |
17.85 |
17.18 |
17.47 |
60462手 |
10591万 |
-0.36 |
-2.02% |
2020-07-22 |
18.44 |
18.75 |
17.71 |
17.83 |
126289手 |
23136万 |
-0.55 |
-2.99% |
2020-07-21 |
17.67 |
18.65 |
17.54 |
18.38 |
121632手 |
22082万 |
0.89 |
5.09% |