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 |
26.24 |
26.36 |
25.62 |
25.66 |
14253手 |
3677万 |
-0.70 |
-2.66% |
2021-01-21 |
26.50 |
26.53 |
26.21 |
26.36 |
7656手 |
2018万 |
-0.14 |
-0.53% |
2021-01-20 |
26.76 |
26.76 |
26.31 |
26.50 |
7877手 |
2083万 |
-0.16 |
-0.60% |
2021-01-19 |
26.40 |
26.80 |
26.21 |
26.66 |
11498手 |
3055万 |
0.25 |
0.95% |
2021-01-18 |
26.35 |
26.70 |
26.00 |
26.41 |
8821手 |
2330万 |
0.06 |
0.23% |
2021-01-15 |
26.45 |
26.73 |
26.21 |
26.35 |
9292手 |
2458万 |
-0.10 |
-0.38% |
2021-01-14 |
26.11 |
26.93 |
25.75 |
26.45 |
15080手 |
3976万 |
0.70 |
2.72% |
2021-01-13 |
26.26 |
26.50 |
25.53 |
25.75 |
14974手 |
3862万 |
-0.62 |
-2.35% |
2021-01-12 |
26.22 |
26.80 |
26.17 |
26.37 |
8179手 |
2157万 |
0.15 |
0.57% |
2021-01-11 |
26.47 |
26.75 |
26.16 |
26.22 |
9647手 |
2548万 |
-0.24 |
-0.91% |
2021-01-08 |
26.10 |
26.70 |
26.07 |
26.46 |
9552手 |
2531万 |
0.37 |
1.42% |
2021-01-07 |
26.40 |
26.40 |
26.05 |
26.09 |
10135手 |
2647万 |
-0.32 |
-1.21% |
2021-01-06 |
26.93 |
26.95 |
26.30 |
26.41 |
10870手 |
2880万 |
-0.50 |
-1.86% |
2021-01-05 |
27.19 |
27.19 |
26.80 |
26.91 |
11448手 |
3080万 |
-0.41 |
-1.50% |
2021-01-04 |
27.05 |
27.40 |
26.88 |
27.32 |
11788手 |
3198万 |
0.28 |
1.04% |
2020-12-31 |
26.82 |
27.37 |
26.82 |
27.04 |
8125手 |
2201万 |
0.06 |
0.22% |
2020-12-30 |
27.35 |
27.36 |
26.90 |
26.98 |
8197手 |
2218万 |
-0.38 |
-1.39% |
2020-12-29 |
26.15 |
27.56 |
26.11 |
27.36 |
18039手 |
4902万 |
1.29 |
4.95% |
2020-12-28 |
27.00 |
27.00 |
26.05 |
26.07 |
7694手 |
2026万 |
-0.63 |
-2.36% |
2020-12-25 |
26.52 |
26.89 |
26.21 |
26.70 |
6847手 |
1821万 |
0.18 |
0.68% |
2020-12-24 |
27.00 |
27.06 |
26.50 |
26.52 |
10864手 |
2899万 |
-0.51 |
-1.89% |
2020-12-23 |
27.50 |
27.50 |
27.00 |
27.03 |
8984手 |
2444万 |
-0.41 |
-1.49% |
2020-12-22 |
27.80 |
27.91 |
27.35 |
27.44 |
9827手 |
2707万 |
-0.49 |
-1.75% |
2020-12-21 |
27.85 |
27.98 |
27.51 |
27.93 |
7941手 |
2210万 |
0.35 |
1.27% |
2020-12-18 |
28.00 |
28.00 |
27.51 |
27.58 |
6804手 |
1882万 |
-0.40 |
-1.43% |
2020-12-17 |
27.70 |
28.02 |
27.35 |
27.98 |
8851手 |
2457万 |
0.16 |
0.57% |
2020-12-16 |
28.28 |
28.45 |
27.72 |
27.82 |
5614手 |
1570万 |
-0.45 |
-1.59% |
2020-12-15 |
28.22 |
28.47 |
27.93 |
28.27 |
6603手 |
1861万 |
-0.03 |
-0.11% |
2020-12-14 |
28.45 |
28.63 |
28.12 |
28.30 |
6705手 |
1898万 |
-0.09 |
-0.32% |
2020-12-11 |
28.18 |
28.76 |
27.87 |
28.39 |
13404手 |
3791万 |
0.18 |
0.64% |
2020-12-10 |
27.68 |
28.23 |
27.68 |
28.21 |
7245手 |
2034万 |
0.36 |
1.29% |
2020-12-09 |
28.43 |
28.44 |
27.82 |
27.85 |
12201手 |
3421万 |
-0.58 |
-2.04% |
2020-12-08 |
28.40 |
28.55 |
28.29 |
28.43 |
6198手 |
1761万 |
0.05 |
0.18% |
2020-12-07 |
28.69 |
28.80 |
28.33 |
28.38 |
8370手 |
2382万 |
-0.32 |
-1.11% |
2020-12-04 |
28.84 |
28.96 |
28.61 |
28.70 |
7590手 |
2179万 |
-0.15 |
-0.52% |
2020-12-03 |
29.30 |
29.30 |
28.80 |
28.85 |
11376手 |
3290万 |
0.09 |
0.31% |
2020-11-30 |
29.60 |
29.65 |
28.76 |
28.76 |
13888手 |
4025万 |
-0.48 |
-1.64% |
2020-11-27 |
29.71 |
29.71 |
28.82 |
29.24 |
10360手 |
3027万 |
-0.31 |
-1.05% |
2020-11-26 |
29.07 |
29.74 |
29.01 |
29.55 |
16066手 |
4732万 |
0.44 |
1.51% |
2020-11-25 |
29.14 |
29.65 |
28.85 |
29.11 |
14532手 |
4247万 |
-0.03 |
-0.10% |
2020-11-24 |
28.75 |
29.18 |
28.63 |
29.14 |
11200手 |
3245万 |
0.41 |
1.43% |
2020-11-23 |
28.63 |
28.92 |
28.50 |
28.73 |
11021手 |
3158万 |
0.11 |
0.38% |
2020-11-20 |
28.42 |
28.65 |
28.40 |
28.62 |
7640手 |
2180万 |
0.20 |
0.70% |
2020-11-19 |
28.35 |
28.48 |
28.12 |
28.42 |
6076手 |
1722万 |
0.00 |
0.00% |
2020-11-18 |
28.30 |
28.66 |
28.26 |
28.42 |
7551手 |
2147万 |
0.00 |
0.00% |
2020-11-17 |
28.28 |
28.44 |
28.15 |
28.42 |
7213手 |
2040万 |
0.22 |
0.78% |
2020-11-16 |
28.02 |
28.36 |
27.97 |
28.20 |
5787手 |
1632万 |
0.18 |
0.64% |
2020-11-13 |
28.10 |
28.10 |
27.80 |
28.02 |
8132手 |
2271万 |
-0.12 |
-0.43% |
2020-11-12 |
28.50 |
28.61 |
28.04 |
28.14 |
8566手 |
2419万 |
-0.21 |
-0.74% |
2020-11-11 |
28.75 |
28.80 |
28.28 |
28.35 |
8344手 |
2370万 |
-0.45 |
-1.56% |
2020-11-10 |
29.58 |
29.58 |
28.70 |
28.80 |
12022手 |
3477万 |
-0.47 |
-1.61% |
2020-11-09 |
29.00 |
29.73 |
29.00 |
29.27 |
17552手 |
5163万 |
0.39 |
1.35% |
2020-11-06 |
28.83 |
29.25 |
28.70 |
28.88 |
12233手 |
3536万 |
0.11 |
0.38% |
2020-11-05 |
27.90 |
28.88 |
27.61 |
28.77 |
19691手 |
5594万 |
1.06 |
3.83% |
2020-11-04 |
27.89 |
28.17 |
27.55 |
27.71 |
10887手 |
3025万 |
-0.25 |
-0.89% |
2020-11-03 |
27.88 |
28.18 |
27.65 |
27.96 |
9442手 |
2640万 |
0.32 |
1.16% |
2020-11-02 |
28.70 |
29.01 |
27.50 |
27.64 |
20456手 |
5735万 |
-1.47 |
-5.05% |
2020-10-30 |
30.00 |
30.12 |
28.75 |
29.11 |
11072手 |
3243万 |
-0.09 |
-0.31% |
2020-10-29 |
29.12 |
29.29 |
28.91 |
29.20 |
5746手 |
1672万 |
-0.11 |
-0.38% |
2020-10-28 |
29.36 |
29.36 |
28.71 |
29.31 |
8682手 |
2523万 |
0.05 |
0.17% |
2020-10-27 |
29.15 |
29.34 |
29.07 |
29.26 |
5280手 |
1541万 |
0.06 |
0.20% |
2020-10-26 |
29.59 |
29.59 |
29.11 |
29.20 |
8711手 |
2548万 |
-0.37 |
-1.25% |
2020-10-23 |
29.51 |
29.94 |
29.51 |
29.57 |
6088手 |
1809万 |
0.06 |
0.20% |
2020-10-22 |
29.63 |
29.73 |
29.30 |
29.51 |
7117手 |
2099万 |
-0.12 |
-0.41% |
2020-10-21 |
29.80 |
29.98 |
29.40 |
29.63 |
7242手 |
2141万 |
-0.27 |
-0.90% |
2020-10-20 |
30.00 |
30.00 |
29.59 |
29.90 |
8202手 |
2439万 |
-0.18 |
-0.60% |
2020-10-19 |
30.30 |
30.68 |
29.78 |
30.08 |
12121手 |
3660万 |
0.25 |
0.84% |
2020-10-16 |
30.02 |
30.31 |
29.62 |
29.83 |
8371手 |
2496万 |
-0.38 |
-1.26% |
2020-10-15 |
30.25 |
30.47 |
30.10 |
30.21 |
7006手 |
2117万 |
-0.04 |
-0.13% |
2020-10-14 |
30.49 |
30.63 |
30.12 |
30.25 |
7263手 |
2198万 |
-0.25 |
-0.82% |
2020-10-13 |
30.48 |
30.73 |
30.36 |
30.50 |
8755手 |
2672万 |
-0.03 |
-0.10% |
2020-10-12 |
29.80 |
30.61 |
29.80 |
30.53 |
11924手 |
3618万 |
0.79 |
2.66% |
2020-10-09 |
29.45 |
29.98 |
29.45 |
29.74 |
8668手 |
2585万 |
0.65 |
2.23% |
2020-09-30 |
29.41 |
29.65 |
28.98 |
29.09 |
7765手 |
2270万 |
-0.36 |
-1.22% |
2020-09-29 |
29.71 |
29.88 |
29.35 |
29.45 |
7409手 |
2194万 |
0.04 |
0.14% |
2020-09-28 |
30.50 |
30.70 |
29.30 |
29.41 |
14148手 |
4228万 |
-1.07 |
-3.51% |
2020-09-25 |
30.38 |
30.60 |
30.12 |
30.48 |
6382手 |
1935万 |
0.08 |
0.26% |
2020-09-24 |
30.59 |
30.74 |
30.30 |
30.40 |
7292手 |
2217万 |
-0.34 |
-1.11% |
2020-09-23 |
31.01 |
31.19 |
30.66 |
30.74 |
6225手 |
1918万 |
-0.13 |
-0.42% |
2020-09-22 |
31.12 |
31.34 |
30.85 |
30.87 |
8450手 |
2628万 |
-0.53 |
-1.69% |
2020-09-21 |
32.00 |
32.00 |
31.17 |
31.40 |
12792手 |
4021万 |
0.24 |
0.77% |
2020-09-18 |
30.86 |
31.29 |
30.61 |
31.16 |
13048手 |
4051万 |
0.48 |
1.56% |
2020-09-17 |
30.30 |
30.88 |
30.30 |
30.68 |
8005手 |
2450万 |
0.21 |
0.69% |
2020-09-16 |
30.49 |
30.74 |
30.41 |
30.47 |
6224手 |
1900万 |
-0.08 |
-0.26% |
2020-09-15 |
30.84 |
30.95 |
30.39 |
30.55 |
7801手 |
2384万 |
-0.27 |
-0.88% |
2020-09-14 |
30.61 |
31.10 |
30.43 |
30.82 |
9591手 |
2952万 |
0.23 |
0.75% |
2020-09-11 |
30.23 |
30.80 |
30.20 |
30.59 |
11306手 |
3452万 |
0.08 |
0.26% |
2020-09-10 |
31.30 |
31.35 |
30.46 |
30.51 |
17134手 |
5281万 |
-0.61 |
-1.96% |
2020-09-09 |
31.02 |
31.37 |
30.57 |
31.12 |
18525手 |
5748万 |
-0.23 |
-0.73% |
2020-09-08 |
31.45 |
31.48 |
30.90 |
31.35 |
13086手 |
4084万 |
0.14 |
0.45% |
2020-09-07 |
31.41 |
31.75 |
31.13 |
31.21 |
15020手 |
4721万 |
-0.09 |
-0.29% |
2020-09-04 |
31.00 |
31.47 |
30.92 |
31.30 |
14399手 |
4494万 |
-0.20 |
-0.64% |
2020-09-03 |
31.83 |
31.98 |
31.34 |
31.50 |
14443手 |
4560万 |
-0.33 |
-1.04% |
2020-09-02 |
32.14 |
32.42 |
31.75 |
31.83 |
17393手 |
5569万 |
-0.20 |
-0.62% |
2020-09-01 |
31.95 |
32.28 |
31.57 |
32.03 |
21477手 |
6869万 |
0.25 |
0.79% |
2020-08-31 |
31.50 |
32.26 |
31.50 |
31.78 |
37074手 |
11829万 |
0.91 |
2.95% |
N 2020-08-28 |
30.92 |
30.92 |
30.39 |
30.87 |
12255手 |
3763万 |
0.02 |
0.07% |
N 2020-08-27 |
30.53 |
30.92 |
30.22 |
30.85 |
10022手 |
3080万 |
0.32 |
1.05% |
2020-08-26 |
31.05 |
31.05 |
30.50 |
30.53 |
12713手 |
3906万 |
-0.52 |
-1.68% |
2020-08-25 |
31.06 |
31.27 |
30.90 |
31.05 |
9142手 |
2835万 |
-0.01 |
-0.03% |
2020-08-24 |
30.92 |
31.09 |
30.66 |
31.06 |
12992手 |
4020万 |
0.21 |
0.68% |
2020-08-21 |
30.78 |
31.04 |
30.70 |
30.85 |
10936手 |
3372万 |
0.10 |
0.33% |
2020-08-20 |
30.61 |
30.96 |
30.47 |
30.75 |
14638手 |
4499万 |
0.00 |
0.00% |
2020-08-19 |
31.22 |
31.30 |
30.63 |
30.75 |
18116手 |
5590万 |
-0.55 |
-1.76% |
2020-08-18 |
31.06 |
31.44 |
31.06 |
31.30 |
16368手 |
5120万 |
0.14 |
0.45% |
2020-08-17 |
30.98 |
31.32 |
30.70 |
31.16 |
17910手 |
5562万 |
0.25 |
0.81% |
2020-08-14 |
31.69 |
31.69 |
30.81 |
30.91 |
15506手 |
4805万 |
-0.59 |
-1.87% |
2020-08-13 |
31.24 |
31.66 |
31.24 |
31.50 |
19535手 |
6151万 |
0.27 |
0.86% |
N 2020-08-12 |
30.87 |
31.23 |
30.41 |
31.23 |
18566手 |
5715万 |
0.36 |
1.17% |
2020-08-11 |
30.76 |
31.19 |
30.55 |
30.87 |
21824手 |
6734万 |
-0.01 |
-0.03% |
2020-08-10 |
30.30 |
31.16 |
30.30 |
30.88 |
18982手 |
5870万 |
0.54 |
1.78% |
N 2020-08-07 |
31.15 |
31.20 |
30.16 |
30.34 |
27224手 |
8313万 |
-0.76 |
-2.44% |
2020-08-06 |
31.40 |
31.51 |
30.80 |
31.10 |
23325手 |
7249万 |
-0.43 |
-1.36% |
2020-08-05 |
31.57 |
31.70 |
31.25 |
31.53 |
19436手 |
6122万 |
0.00 |
0.00% |
2020-08-04 |
32.00 |
32.08 |
31.39 |
31.53 |
21784手 |
6886万 |
-0.44 |
-1.38% |
2020-08-03 |
31.48 |
31.98 |
31.25 |
31.97 |
27174手 |
8632万 |
0.72 |
2.30% |
2020-07-31 |
31.35 |
31.67 |
31.00 |
31.25 |
18378手 |
5754万 |
-0.01 |
-0.03% |
2020-07-30 |
31.66 |
32.02 |
31.24 |
31.26 |
15443手 |
4867万 |
-0.38 |
-1.20% |
2020-07-29 |
31.15 |
31.73 |
30.84 |
31.64 |
17076手 |
5363万 |
0.48 |
1.54% |
2020-07-28 |
31.17 |
31.55 |
30.92 |
31.16 |
12946手 |
4041万 |
0.24 |
0.78% |
2020-07-27 |
30.88 |
31.14 |
30.40 |
30.92 |
15734手 |
4848万 |
0.03 |
0.10% |