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 |
2021-03-03 |
31.00 |
31.90 |
30.65 |
31.87 |
258537手 |
81276万 |
0.51 |
1.63% |
2021-03-02 |
32.01 |
32.34 |
30.69 |
31.36 |
345200手 |
108550万 |
-0.47 |
-1.48% |
2021-03-01 |
31.60 |
31.97 |
30.26 |
31.83 |
389421手 |
122097万 |
0.46 |
1.47% |
2021-02-26 |
30.75 |
31.78 |
29.91 |
31.37 |
446721手 |
138404万 |
-0.98 |
-3.03% |
2021-02-25 |
34.26 |
34.40 |
31.94 |
32.35 |
508939手 |
167228万 |
-1.04 |
-3.12% |
2021-02-24 |
35.32 |
36.08 |
32.92 |
33.39 |
609593手 |
208588万 |
-2.09 |
-5.89% |
2021-02-23 |
37.30 |
37.30 |
35.11 |
35.48 |
613972手 |
220071万 |
-2.95 |
-7.68% |
2021-02-22 |
41.00 |
41.00 |
38.31 |
38.43 |
477519手 |
185475万 |
-2.32 |
-5.69% |
2021-02-19 |
40.50 |
41.01 |
39.12 |
40.75 |
299698手 |
120053万 |
-0.85 |
-2.04% |
2021-02-18 |
43.09 |
43.48 |
41.04 |
41.60 |
359079手 |
151128万 |
-0.86 |
-2.02% |
2021-02-10 |
41.92 |
43.23 |
40.27 |
42.46 |
431498手 |
181120万 |
1.56 |
3.81% |
2021-02-09 |
40.87 |
41.65 |
39.39 |
40.90 |
359765手 |
146636万 |
0.65 |
1.61% |
2021-02-08 |
39.20 |
40.87 |
38.90 |
40.25 |
369913手 |
147882万 |
2.12 |
5.56% |
2021-02-05 |
39.90 |
40.60 |
38.04 |
38.13 |
376658手 |
147016万 |
-1.91 |
-4.77% |
2021-02-04 |
40.86 |
40.95 |
39.50 |
40.04 |
337266手 |
135013万 |
-1.31 |
-3.17% |
2021-02-03 |
44.18 |
44.50 |
40.80 |
41.35 |
606785手 |
255096万 |
-2.52 |
-5.74% |
2021-02-02 |
40.41 |
43.87 |
40.02 |
43.87 |
552379手 |
234305万 |
3.99 |
10.01% |
2021-02-01 |
41.00 |
42.10 |
39.71 |
39.88 |
376291手 |
152384万 |
-2.04 |
-4.87% |
2021-01-29 |
41.50 |
42.78 |
40.57 |
41.92 |
311651手 |
129647万 |
0.94 |
2.29% |
2021-01-28 |
40.60 |
43.21 |
39.80 |
40.98 |
363517手 |
151740万 |
-1.23 |
-2.91% |
2021-01-27 |
43.50 |
44.00 |
40.44 |
42.21 |
476470手 |
200791万 |
-2.03 |
-4.59% |
2021-01-26 |
44.00 |
46.20 |
42.02 |
44.24 |
660375手 |
290729万 |
0.93 |
2.15% |
2021-01-25 |
39.50 |
43.31 |
39.46 |
43.31 |
804003手 |
334510万 |
3.94 |
10.01% |
2021-01-22 |
40.17 |
41.12 |
38.38 |
39.37 |
597434手 |
235958万 |
-1.48 |
-3.62% |
2021-01-21 |
40.28 |
42.06 |
38.23 |
40.85 |
670138手 |
268473万 |
0.35 |
0.86% |
2021-01-20 |
40.24 |
41.63 |
39.62 |
40.50 |
447200手 |
181633万 |
0.54 |
1.35% |
2021-01-19 |
41.41 |
41.83 |
39.40 |
39.96 |
487719手 |
196014万 |
-1.24 |
-3.01% |
2021-01-18 |
42.00 |
42.19 |
40.21 |
41.20 |
551148手 |
227929万 |
-2.31 |
-5.31% |
2021-01-15 |
42.07 |
48.00 |
40.35 |
43.51 |
868762手 |
367817万 |
-1.32 |
-2.94% |
2021-01-14 |
48.51 |
49.50 |
44.83 |
44.83 |
504433手 |
236110万 |
-4.98 |
-10.00% |
2021-01-13 |
48.77 |
51.72 |
47.50 |
49.81 |
557544手 |
276536万 |
1.04 |
2.13% |
2021-01-12 |
45.00 |
49.84 |
43.60 |
48.77 |
495240手 |
229021万 |
2.65 |
5.75% |
2021-01-11 |
42.80 |
46.66 |
42.80 |
46.12 |
443969手 |
200667万 |
3.62 |
8.52% |
2021-01-08 |
42.21 |
43.04 |
40.00 |
42.50 |
391514手 |
162718万 |
1.12 |
2.71% |
2021-01-07 |
37.40 |
41.38 |
36.99 |
41.38 |
456451手 |
180469万 |
3.76 |
9.99% |
2021-01-06 |
38.19 |
39.08 |
36.55 |
37.62 |
323661手 |
121910万 |
-0.67 |
-1.75% |
2021-01-05 |
38.11 |
38.76 |
37.01 |
38.29 |
383430手 |
145444万 |
0.18 |
0.47% |
2021-01-04 |
36.12 |
39.30 |
36.01 |
38.11 |
416722手 |
158085万 |
0.30 |
0.79% |
2020-12-31 |
37.20 |
38.19 |
36.43 |
37.81 |
444024手 |
166234万 |
0.63 |
1.69% |
2020-12-30 |
34.40 |
37.35 |
33.99 |
37.18 |
511793手 |
186004万 |
3.19 |
9.38% |
2020-12-29 |
34.60 |
37.00 |
33.50 |
33.99 |
529786手 |
184302万 |
-1.32 |
-3.74% |
2020-12-28 |
33.35 |
36.16 |
32.52 |
35.31 |
495112手 |
170685万 |
1.89 |
5.66% |
2020-12-25 |
31.00 |
34.20 |
30.22 |
33.42 |
361776手 |
116315万 |
0.95 |
2.93% |
2020-12-24 |
33.00 |
33.02 |
31.50 |
32.47 |
423498手 |
136039万 |
-0.86 |
-2.58% |
2020-12-23 |
31.00 |
33.33 |
30.60 |
33.33 |
584205手 |
188570万 |
3.03 |
10.00% |
2020-12-22 |
30.86 |
33.25 |
30.21 |
30.30 |
611190手 |
191482万 |
-0.90 |
-2.88% |
2020-12-21 |
29.60 |
31.75 |
29.14 |
31.20 |
903164手 |
275002万 |
2.23 |
7.70% |
2020-12-18 |
26.39 |
28.97 |
26.12 |
28.97 |
660853手 |
184905万 |
2.63 |
9.98% |
2020-12-17 |
26.96 |
27.47 |
26.30 |
26.34 |
268584手 |
71366万 |
-0.81 |
-2.98% |
2020-12-16 |
27.47 |
27.70 |
26.52 |
27.15 |
276231手 |
74885万 |
-0.31 |
-1.13% |
2020-12-15 |
26.70 |
28.06 |
26.47 |
27.46 |
426765手 |
116332万 |
0.78 |
2.92% |
2020-12-14 |
24.93 |
26.90 |
24.30 |
26.68 |
440671手 |
114256万 |
1.75 |
7.02% |
2020-12-11 |
24.61 |
25.15 |
24.41 |
24.93 |
239356手 |
59170万 |
0.53 |
2.17% |
2020-12-10 |
24.80 |
25.00 |
24.07 |
24.40 |
266777手 |
65352万 |
-0.75 |
-2.98% |
2020-12-09 |
26.08 |
26.08 |
25.06 |
25.15 |
210617手 |
53726万 |
-0.74 |
-2.86% |
2020-12-08 |
25.50 |
26.25 |
25.45 |
25.89 |
375193手 |
97202万 |
0.85 |
3.40% |
2020-12-07 |
25.01 |
25.27 |
24.73 |
25.04 |
191315手 |
47830万 |
-0.35 |
-1.38% |
2020-12-04 |
25.08 |
25.68 |
24.55 |
25.39 |
210212手 |
53342万 |
0.27 |
1.07% |
2020-12-03 |
26.10 |
26.20 |
25.00 |
25.12 |
397799手 |
100539万 |
-2.77 |
-9.93% |
2020-11-30 |
27.30 |
28.03 |
26.50 |
27.89 |
433574手 |
118580万 |
0.58 |
2.12% |
2020-11-27 |
26.90 |
27.97 |
26.37 |
27.31 |
362334手 |
98914万 |
0.54 |
2.02% |
2020-11-26 |
26.96 |
27.21 |
26.09 |
26.77 |
353326手 |
93885万 |
-0.98 |
-3.53% |
2020-11-25 |
26.38 |
28.50 |
25.96 |
27.75 |
550579手 |
151859万 |
1.30 |
4.92% |
2020-11-24 |
27.99 |
28.17 |
26.35 |
26.45 |
434636手 |
118039万 |
-0.82 |
-3.01% |
2020-11-23 |
26.80 |
27.77 |
26.00 |
27.27 |
507276手 |
136048万 |
0.67 |
2.52% |
2020-11-20 |
25.15 |
26.99 |
24.95 |
26.60 |
561442手 |
146783万 |
1.67 |
6.70% |
2020-11-19 |
25.76 |
25.99 |
24.40 |
24.93 |
306083手 |
76877万 |
-0.43 |
-1.70% |
2020-11-18 |
25.00 |
25.75 |
24.50 |
25.36 |
315276手 |
79362万 |
0.06 |
0.24% |
2020-11-17 |
25.37 |
26.16 |
25.05 |
25.30 |
415962手 |
106643万 |
0.35 |
1.40% |
2020-11-16 |
25.75 |
25.75 |
24.10 |
24.95 |
426899手 |
105658万 |
-0.95 |
-3.67% |
2020-11-13 |
26.00 |
26.47 |
25.50 |
25.90 |
350463手 |
91530万 |
0.22 |
0.86% |
2020-11-12 |
24.85 |
26.01 |
24.75 |
25.68 |
367269手 |
93487万 |
0.98 |
3.97% |
2020-11-11 |
25.88 |
26.39 |
24.46 |
24.70 |
485316手 |
122649万 |
-1.80 |
-6.79% |
2020-11-10 |
27.36 |
27.36 |
25.05 |
26.50 |
577616手 |
150749万 |
-1.20 |
-4.33% |
2020-11-09 |
28.01 |
28.33 |
27.02 |
27.70 |
493170手 |
136088万 |
-0.66 |
-2.33% |
2020-11-06 |
28.50 |
29.90 |
27.41 |
28.36 |
605427手 |
171997万 |
-0.34 |
-1.19% |
2020-11-05 |
28.00 |
28.88 |
27.40 |
28.70 |
643158手 |
180519万 |
0.98 |
3.54% |
2020-11-04 |
25.70 |
28.18 |
25.19 |
27.72 |
746270手 |
202420万 |
2.02 |
7.86% |
2020-11-03 |
24.55 |
26.50 |
23.73 |
25.70 |
613561手 |
151301万 |
1.25 |
5.11% |
2020-11-02 |
23.73 |
24.87 |
23.58 |
24.45 |
442049手 |
107999万 |
0.73 |
3.08% |
2020-10-30 |
24.55 |
25.15 |
23.50 |
23.72 |
472997手 |
114522万 |
-0.66 |
-2.71% |
2020-10-29 |
24.00 |
25.53 |
23.78 |
24.38 |
523119手 |
129000万 |
-0.25 |
-1.01% |
2020-10-28 |
23.63 |
25.18 |
23.26 |
24.63 |
468167手 |
113777万 |
1.37 |
5.89% |
2020-10-27 |
23.49 |
23.78 |
22.90 |
23.26 |
345178手 |
80178万 |
-0.71 |
-2.96% |
2020-10-26 |
23.50 |
25.14 |
23.20 |
23.97 |
450456手 |
108966万 |
-0.98 |
-3.93% |
2020-10-23 |
24.77 |
25.69 |
23.88 |
24.95 |
400581手 |
99640万 |
0.18 |
0.73% |
2020-10-22 |
24.40 |
25.69 |
23.15 |
24.77 |
437283手 |
107129万 |
0.20 |
0.81% |
2020-10-21 |
24.60 |
25.70 |
24.30 |
24.57 |
442468手 |
109706万 |
-0.63 |
-2.50% |
2020-10-20 |
22.92 |
25.21 |
22.35 |
25.20 |
579878手 |
137541万 |
2.28 |
9.95% |
2020-10-19 |
22.38 |
23.70 |
21.88 |
22.92 |
406056手 |
92655万 |
0.40 |
1.78% |
2020-10-16 |
23.00 |
23.20 |
22.07 |
22.52 |
320036手 |
71988万 |
-0.20 |
-0.88% |
2020-10-15 |
23.95 |
24.46 |
22.70 |
22.72 |
431801手 |
101814万 |
-0.46 |
-1.98% |
2020-10-14 |
24.04 |
24.04 |
22.71 |
23.18 |
426525手 |
99559万 |
-0.89 |
-3.70% |
2020-10-13 |
22.49 |
24.07 |
21.39 |
24.07 |
504163手 |
116017万 |
2.19 |
10.01% |
2020-10-12 |
20.66 |
21.88 |
20.10 |
21.88 |
379660手 |
80504万 |
1.99 |
10.01% |
2020-10-09 |
20.08 |
20.85 |
19.60 |
19.89 |
364961手 |
73641万 |
0.77 |
4.03% |
2020-09-30 |
18.00 |
19.60 |
17.72 |
19.12 |
348134手 |
65675万 |
1.11 |
6.16% |
2020-09-29 |
18.50 |
18.60 |
17.40 |
18.01 |
318178手 |
56775万 |
-0.30 |
-1.64% |
2020-09-28 |
17.62 |
18.33 |
17.56 |
18.31 |
316015手 |
57112万 |
1.00 |
5.78% |
2020-09-25 |
17.50 |
18.00 |
17.12 |
17.31 |
196193手 |
34340万 |
0.21 |
1.23% |
2020-09-24 |
17.49 |
17.71 |
16.90 |
17.10 |
287876手 |
49658万 |
-0.63 |
-3.55% |
2020-09-23 |
17.53 |
18.20 |
17.53 |
17.73 |
229034手 |
40979万 |
0.03 |
0.17% |
2020-09-22 |
18.04 |
18.14 |
17.40 |
17.70 |
206681手 |
36596万 |
-0.50 |
-2.75% |
2020-09-21 |
18.68 |
18.94 |
18.00 |
18.20 |
339314手 |
62738万 |
-1.00 |
-5.21% |
2020-09-18 |
18.95 |
19.20 |
18.00 |
19.20 |
410144手 |
75811万 |
0.05 |
0.26% |
2020-09-17 |
18.18 |
19.53 |
17.89 |
19.15 |
396764手 |
74799万 |
0.93 |
5.10% |
2020-09-16 |
17.19 |
18.44 |
16.91 |
18.22 |
305721手 |
54750万 |
0.99 |
5.75% |
2020-09-15 |
17.04 |
17.35 |
16.58 |
17.23 |
270594手 |
45851万 |
0.19 |
1.11% |
2020-09-14 |
17.31 |
17.79 |
16.67 |
17.04 |
214512手 |
36665万 |
-0.23 |
-1.33% |
2020-09-11 |
16.70 |
17.30 |
16.43 |
17.27 |
197484手 |
33586万 |
0.23 |
1.35% |
2020-09-10 |
17.20 |
17.50 |
16.70 |
17.04 |
245635手 |
41974万 |
0.09 |
0.53% |
2020-09-09 |
16.70 |
17.55 |
15.81 |
16.95 |
371489手 |
62044万 |
0.17 |
1.01% |
2020-09-08 |
16.40 |
17.99 |
16.31 |
16.78 |
483152手 |
82516万 |
0.43 |
2.63% |
2020-09-07 |
15.80 |
16.78 |
15.79 |
16.35 |
379109手 |
62029万 |
0.46 |
2.90% |
2020-09-04 |
15.20 |
16.43 |
15.10 |
15.89 |
339473手 |
53680万 |
0.34 |
2.19% |