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 |
2021-01-22 |
39.31 |
39.50 |
38.00 |
38.02 |
312333手 |
120413万 |
-1.57 |
-3.97% |
2021-01-21 |
39.99 |
40.07 |
39.01 |
39.59 |
256638手 |
101167万 |
-0.39 |
-0.97% |
2021-01-20 |
40.46 |
40.77 |
39.80 |
39.98 |
208643手 |
83764万 |
-0.95 |
-2.32% |
2021-01-19 |
40.50 |
41.26 |
40.11 |
40.93 |
239906手 |
97437万 |
0.05 |
0.12% |
2021-01-18 |
41.00 |
41.66 |
40.01 |
40.88 |
329001手 |
133561万 |
-0.53 |
-1.28% |
2021-01-15 |
40.15 |
42.32 |
40.05 |
41.41 |
471283手 |
195224万 |
1.07 |
2.65% |
2021-01-14 |
40.00 |
41.55 |
40.00 |
40.34 |
405296手 |
165505万 |
0.27 |
0.67% |
2021-01-13 |
40.79 |
41.15 |
39.69 |
40.07 |
366506手 |
147523万 |
-0.74 |
-1.81% |
2021-01-12 |
37.90 |
41.15 |
37.43 |
40.81 |
480231手 |
188816万 |
3.06 |
8.11% |
2021-01-11 |
38.90 |
38.97 |
37.74 |
37.75 |
249239手 |
95217万 |
-1.28 |
-3.28% |
2021-01-08 |
39.27 |
39.28 |
38.53 |
39.03 |
227477手 |
88573万 |
-0.31 |
-0.79% |
2021-01-07 |
39.08 |
39.80 |
38.33 |
39.34 |
407462手 |
159118万 |
0.35 |
0.90% |
2021-01-06 |
37.40 |
38.99 |
37.25 |
38.99 |
459823手 |
176415万 |
1.50 |
4.00% |
2021-01-05 |
37.49 |
37.51 |
36.83 |
37.49 |
241191手 |
89558万 |
-0.34 |
-0.90% |
2021-01-04 |
38.39 |
38.39 |
37.16 |
37.83 |
273253手 |
102658万 |
-0.56 |
-1.46% |
2020-12-31 |
37.35 |
39.20 |
37.35 |
38.39 |
300239手 |
115078万 |
1.01 |
2.70% |
2020-12-30 |
37.46 |
37.57 |
36.91 |
37.38 |
164268手 |
60981万 |
-0.33 |
-0.88% |
2020-12-29 |
37.39 |
37.88 |
37.39 |
37.71 |
121008手 |
45542万 |
0.31 |
0.83% |
2020-12-28 |
37.45 |
38.18 |
36.88 |
37.40 |
165478手 |
62076万 |
-0.12 |
-0.32% |
2020-12-25 |
37.35 |
37.66 |
36.41 |
37.52 |
130624手 |
48424万 |
0.27 |
0.72% |
2020-12-24 |
37.50 |
38.29 |
37.12 |
37.25 |
128359手 |
48278万 |
-0.15 |
-0.40% |
2020-12-23 |
37.45 |
37.73 |
36.66 |
37.40 |
216998手 |
80831万 |
0.02 |
0.05% |
2020-12-22 |
38.99 |
39.07 |
37.33 |
37.38 |
207985手 |
79292万 |
-1.71 |
-4.38% |
2020-12-21 |
38.61 |
39.31 |
38.26 |
39.09 |
128992手 |
50145万 |
0.18 |
0.46% |
2020-12-18 |
39.76 |
40.10 |
38.81 |
38.91 |
152482手 |
59849万 |
-0.90 |
-2.26% |
2020-12-17 |
38.80 |
39.95 |
38.42 |
39.81 |
180767手 |
71054万 |
0.78 |
2.00% |
2020-12-16 |
38.76 |
39.53 |
38.57 |
39.03 |
165121手 |
64483万 |
0.51 |
1.32% |
2020-12-15 |
39.04 |
39.09 |
38.12 |
38.52 |
208099手 |
79871万 |
-0.50 |
-1.28% |
2020-12-14 |
39.75 |
39.77 |
38.60 |
39.02 |
205231手 |
80135万 |
-0.76 |
-1.91% |
2020-12-11 |
40.40 |
40.75 |
39.30 |
39.78 |
240753手 |
95960万 |
-0.75 |
-1.85% |
2020-12-10 |
41.84 |
41.94 |
40.45 |
40.53 |
278578手 |
114178万 |
-1.22 |
-2.92% |
2020-12-09 |
41.96 |
42.19 |
41.38 |
41.75 |
151247手 |
63283万 |
-0.06 |
-0.14% |
2020-12-08 |
41.90 |
42.23 |
41.67 |
41.81 |
121162手 |
50836万 |
-0.09 |
-0.21% |
2020-12-07 |
41.73 |
42.08 |
41.42 |
41.90 |
146882手 |
61404万 |
0.19 |
0.46% |
2020-12-04 |
41.95 |
41.95 |
41.40 |
41.71 |
193790手 |
80674万 |
-0.42 |
-1.00% |
2020-12-03 |
42.45 |
42.45 |
41.85 |
42.13 |
198951手 |
83672万 |
-0.28 |
-0.66% |
2020-11-30 |
43.10 |
44.40 |
42.41 |
42.41 |
488065手 |
212982万 |
-0.39 |
-0.91% |
2020-11-27 |
41.92 |
42.87 |
41.55 |
42.80 |
267172手 |
112754万 |
0.82 |
1.95% |
2020-11-26 |
42.14 |
42.75 |
41.28 |
41.98 |
279427手 |
117156万 |
-0.22 |
-0.52% |
2020-11-25 |
42.30 |
43.18 |
42.11 |
42.20 |
311850手 |
133488万 |
0.31 |
0.74% |
2020-11-24 |
42.32 |
42.68 |
41.85 |
41.89 |
171976手 |
72533万 |
-0.75 |
-1.76% |
2020-11-23 |
42.42 |
43.25 |
41.30 |
42.64 |
331113手 |
139801万 |
0.13 |
0.31% |
2020-11-20 |
43.04 |
43.06 |
42.19 |
42.51 |
200913手 |
85330万 |
-0.70 |
-1.62% |
2020-11-19 |
42.40 |
43.25 |
42.30 |
43.21 |
257773手 |
110483万 |
0.39 |
0.91% |
2020-11-18 |
41.42 |
43.04 |
41.41 |
42.82 |
375084手 |
159749万 |
1.40 |
3.38% |
2020-11-17 |
41.47 |
41.85 |
40.85 |
41.42 |
176089手 |
72830万 |
0.01 |
0.02% |
2020-11-16 |
41.15 |
41.58 |
40.74 |
41.41 |
216283手 |
89052万 |
0.71 |
1.74% |
2020-11-13 |
41.64 |
41.68 |
40.22 |
40.70 |
250453手 |
101994万 |
-1.20 |
-2.86% |
2020-11-12 |
42.65 |
42.72 |
41.70 |
41.90 |
194808手 |
81731万 |
-0.87 |
-2.03% |
2020-11-11 |
42.28 |
43.25 |
41.66 |
42.77 |
266927手 |
113756万 |
0.12 |
0.28% |
2020-11-10 |
42.68 |
43.61 |
42.11 |
42.65 |
395317手 |
169467万 |
0.06 |
0.14% |
2020-11-09 |
41.69 |
42.68 |
41.31 |
42.59 |
506750手 |
212625万 |
1.31 |
3.17% |
2020-11-06 |
42.76 |
42.85 |
41.05 |
41.28 |
396485手 |
165593万 |
-1.46 |
-3.42% |
2020-11-05 |
43.99 |
44.43 |
42.00 |
42.74 |
434356手 |
186070万 |
-0.69 |
-1.59% |
2020-11-04 |
44.53 |
44.83 |
43.20 |
43.43 |
417167手 |
182870万 |
-2.35 |
-5.13% |
2020-11-03 |
45.00 |
45.98 |
44.55 |
45.78 |
259584手 |
117886万 |
1.10 |
2.46% |
2020-11-02 |
46.50 |
46.57 |
43.93 |
44.68 |
381586手 |
171181万 |
-1.40 |
-3.04% |
2020-10-30 |
48.21 |
48.21 |
45.90 |
46.08 |
297419手 |
139124万 |
-1.92 |
-4.00% |
2020-10-29 |
48.15 |
48.87 |
45.96 |
48.00 |
403960手 |
189943万 |
-1.06 |
-2.16% |
2020-10-28 |
49.00 |
49.38 |
47.71 |
49.06 |
237495手 |
114992万 |
0.03 |
0.06% |
2020-10-27 |
47.61 |
49.59 |
47.50 |
49.03 |
194480手 |
94921万 |
1.16 |
2.42% |
2020-10-26 |
48.83 |
49.29 |
46.71 |
47.87 |
255730手 |
122694万 |
-1.13 |
-2.31% |
2020-10-23 |
50.02 |
51.63 |
49.00 |
49.00 |
276397手 |
139442万 |
-1.69 |
-3.33% |
2020-10-22 |
50.98 |
51.70 |
48.80 |
50.69 |
304618手 |
153314万 |
-1.27 |
-2.44% |
2020-10-21 |
49.80 |
52.14 |
49.47 |
51.96 |
274400手 |
140013万 |
2.07 |
4.15% |
2020-10-20 |
49.98 |
50.50 |
48.70 |
49.89 |
189277手 |
93958万 |
-0.11 |
-0.22% |
2020-10-19 |
49.40 |
52.16 |
49.10 |
50.00 |
340807手 |
173158万 |
0.37 |
0.75% |
2020-10-16 |
47.80 |
50.10 |
47.46 |
49.63 |
322601手 |
157762万 |
1.59 |
3.31% |
2020-10-15 |
47.47 |
49.50 |
47.18 |
48.04 |
349300手 |
169402万 |
1.03 |
2.19% |
2020-10-14 |
46.60 |
47.37 |
46.19 |
47.01 |
179828手 |
83955万 |
0.01 |
0.02% |
2020-10-13 |
46.05 |
47.11 |
45.57 |
47.00 |
204258手 |
94447万 |
0.14 |
0.30% |
2020-10-12 |
44.87 |
47.39 |
44.85 |
46.86 |
330367手 |
153758万 |
2.01 |
4.48% |
2020-10-09 |
45.10 |
45.50 |
44.60 |
44.85 |
195940手 |
88319万 |
0.42 |
0.94% |
2020-09-30 |
45.60 |
45.96 |
44.00 |
44.43 |
197107手 |
88561万 |
-1.06 |
-2.33% |
2020-09-29 |
46.10 |
46.27 |
45.38 |
45.49 |
170684手 |
77968万 |
-0.08 |
-0.18% |
2020-09-28 |
45.44 |
46.36 |
45.20 |
45.57 |
164727手 |
75250万 |
0.17 |
0.37% |
2020-09-25 |
45.50 |
45.87 |
44.68 |
45.40 |
178109手 |
80639万 |
-0.18 |
-0.40% |
2020-09-24 |
44.70 |
46.94 |
44.53 |
45.58 |
340509手 |
156123万 |
0.44 |
0.97% |
2020-09-23 |
45.43 |
45.71 |
44.75 |
45.14 |
151323手 |
68285万 |
-0.61 |
-1.33% |
2020-09-22 |
45.32 |
46.33 |
44.48 |
45.75 |
308548手 |
139806万 |
-0.17 |
-0.37% |
2020-09-21 |
47.00 |
47.78 |
45.46 |
45.92 |
410564手 |
189958万 |
-1.33 |
-2.81% |
2020-09-18 |
42.85 |
47.25 |
42.85 |
47.25 |
570232手 |
259160万 |
4.30 |
10.01% |
2020-09-17 |
43.71 |
44.50 |
42.15 |
42.95 |
268872手 |
116437万 |
-0.76 |
-1.74% |
2020-09-16 |
43.73 |
44.37 |
43.38 |
43.71 |
189725手 |
83048万 |
-0.47 |
-1.06% |
2020-09-15 |
43.59 |
44.68 |
43.30 |
44.18 |
255379手 |
112665万 |
0.09 |
0.20% |
2020-09-14 |
44.65 |
44.89 |
43.22 |
44.09 |
277989手 |
121769万 |
-0.49 |
-1.10% |
2020-09-11 |
44.00 |
45.17 |
43.52 |
44.58 |
371245手 |
165207万 |
0.51 |
1.16% |
2020-09-10 |
43.45 |
45.60 |
42.72 |
44.07 |
480276手 |
211520万 |
1.37 |
3.21% |
2020-09-09 |
42.00 |
43.80 |
41.99 |
42.70 |
268835手 |
115130万 |
-0.39 |
-0.91% |
2020-09-08 |
41.00 |
43.50 |
40.84 |
43.09 |
348614手 |
147448万 |
2.39 |
5.87% |
2020-09-07 |
42.50 |
42.93 |
40.70 |
40.70 |
240501手 |
100868万 |
-1.80 |
-4.24% |
2020-09-04 |
42.01 |
42.79 |
42.01 |
42.50 |
192246手 |
81536万 |
-0.91 |
-2.10% |
2020-09-03 |
43.91 |
44.35 |
43.29 |
43.41 |
205648手 |
89906万 |
-0.67 |
-1.52% |
2020-09-02 |
43.82 |
44.40 |
43.47 |
44.08 |
240065手 |
105371万 |
0.14 |
0.32% |
2020-09-01 |
43.22 |
43.96 |
43.06 |
43.94 |
210568手 |
91589万 |
0.26 |
0.59% |
N 2020-08-31 |
44.95 |
45.49 |
43.68 |
43.68 |
392725手 |
175012万 |
-1.09 |
-2.44% |
N 2020-08-28 |
42.68 |
44.88 |
42.42 |
44.77 |
410378手 |
180471万 |
1.67 |
3.88% |
N 2020-08-27 |
42.27 |
43.43 |
41.70 |
43.10 |
345380手 |
146565万 |
0.05 |
0.12% |
N 2020-08-26 |
43.61 |
44.95 |
42.22 |
43.05 |
459598手 |
200208万 |
-0.58 |
-1.33% |
2020-08-25 |
43.62 |
45.15 |
43.03 |
43.63 |
346081手 |
153122万 |
0.01 |
0.02% |
N 2020-08-24 |
44.44 |
45.11 |
43.55 |
43.62 |
321459手 |
141759万 |
-1.08 |
-2.42% |
2020-08-21 |
44.04 |
45.28 |
43.61 |
44.70 |
447084手 |
198829万 |
0.72 |
1.64% |
2020-08-20 |
45.00 |
45.55 |
43.29 |
43.98 |
503719手 |
222549万 |
-1.78 |
-3.89% |
N 2020-08-19 |
48.07 |
48.49 |
45.48 |
45.76 |
724918手 |
337646万 |
-3.73 |
-7.54% |
N 2020-08-18 |
48.56 |
50.88 |
47.05 |
49.49 |
844365手 |
408302万 |
2.38 |
5.05% |
N 2020-08-17 |
43.01 |
47.11 |
42.31 |
47.11 |
603206手 |
273204万 |
4.28 |
9.99% |
N 2020-08-14 |
38.67 |
42.83 |
38.49 |
42.83 |
442681手 |
180805万 |
3.89 |
9.99% |
2020-08-13 |
39.39 |
39.69 |
38.42 |
38.94 |
210223手 |
81886万 |
-0.43 |
-1.09% |
N 2020-08-12 |
39.00 |
40.45 |
39.00 |
39.37 |
272045手 |
107566万 |
-0.17 |
-0.43% |
N 2020-08-11 |
39.90 |
42.00 |
39.20 |
39.54 |
389820手 |
158717万 |
-0.71 |
-1.76% |
N 2020-08-10 |
38.00 |
40.52 |
37.75 |
40.25 |
433147手 |
172870万 |
2.03 |
5.31% |
N 2020-08-07 |
39.09 |
39.49 |
37.70 |
38.22 |
278994手 |
107720万 |
-1.33 |
-3.36% |
N 2020-08-06 |
38.50 |
39.68 |
38.42 |
39.55 |
333758手 |
130514万 |
1.05 |
2.73% |
2020-08-05 |
38.16 |
38.97 |
37.53 |
38.50 |
323368手 |
123593万 |
-0.77 |
-1.96% |
2020-08-04 |
37.58 |
40.75 |
36.85 |
39.27 |
618223手 |
239026万 |
1.84 |
4.92% |
2020-08-03 |
36.74 |
37.53 |
36.51 |
37.43 |
306113手 |
113473万 |
0.94 |
2.58% |
2020-07-31 |
35.90 |
37.51 |
35.68 |
36.49 |
317010手 |
116347万 |
0.35 |
0.97% |
N 2020-07-30 |
36.90 |
36.95 |
35.90 |
36.14 |
231554手 |
83991万 |
-0.81 |
-2.19% |
2020-07-29 |
34.86 |
37.55 |
34.81 |
36.95 |
344366手 |
125786万 |
1.84 |
5.24% |
2020-07-28 |
35.79 |
35.95 |
34.86 |
35.11 |
207402手 |
73311万 |
-0.22 |
-0.62% |
2020-07-27 |
35.60 |
35.89 |
34.91 |
35.33 |
206466手 |
72798万 |
-0.07 |
-0.20% |
2020-07-24 |
37.18 |
37.32 |
35.20 |
35.40 |
428680手 |
155094万 |
-2.50 |
-6.60% |
N 2020-07-23 |
37.61 |
38.58 |
36.60 |
37.90 |
422529手 |
158385万 |
-0.70 |
-1.81% |
N 2020-07-22 |
38.15 |
40.15 |
37.70 |
38.60 |
558571手 |
217773万 |
-0.64 |
-1.63% |