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 |
2021-04-14 |
26.54 |
26.70 |
26.11 |
26.43 |
8729手 |
2303万 |
-0.10 |
-0.38% |
2021-04-13 |
26.50 |
26.73 |
25.72 |
26.53 |
10823手 |
2838万 |
0.03 |
0.11% |
2021-04-12 |
27.03 |
27.19 |
26.34 |
26.50 |
9452手 |
2516万 |
-0.59 |
-2.18% |
2021-04-09 |
27.17 |
27.17 |
26.75 |
27.09 |
7186手 |
1939万 |
0.15 |
0.56% |
2021-04-08 |
27.25 |
27.28 |
26.84 |
26.94 |
7489手 |
2021万 |
-0.46 |
-1.68% |
2021-04-07 |
26.70 |
27.43 |
26.44 |
27.40 |
12374手 |
3343万 |
0.80 |
3.01% |
2021-04-06 |
26.36 |
26.62 |
26.23 |
26.60 |
7753手 |
2055万 |
0.22 |
0.83% |
2021-04-02 |
26.32 |
26.49 |
26.12 |
26.38 |
7293手 |
1919万 |
0.14 |
0.53% |
2021-04-01 |
26.35 |
26.55 |
26.21 |
26.24 |
6733手 |
1775万 |
-0.03 |
-0.11% |
2021-03-31 |
26.28 |
26.52 |
26.10 |
26.27 |
6999手 |
1839万 |
0.06 |
0.23% |
2021-03-30 |
26.96 |
26.96 |
26.18 |
26.21 |
8111手 |
2139万 |
-0.54 |
-2.02% |
2021-03-29 |
27.29 |
27.29 |
26.65 |
26.75 |
10825手 |
2904万 |
-0.39 |
-1.44% |
2021-03-26 |
26.95 |
27.24 |
26.72 |
27.14 |
6870手 |
1859万 |
0.32 |
1.19% |
2021-03-25 |
26.70 |
27.14 |
26.51 |
26.82 |
6630手 |
1778万 |
-0.02 |
-0.07% |
2021-03-24 |
26.69 |
26.86 |
26.50 |
26.84 |
6243手 |
1666万 |
0.00 |
0.00% |
2021-03-23 |
27.18 |
27.40 |
26.64 |
26.84 |
6700手 |
1796万 |
-0.33 |
-1.22% |
2021-03-22 |
26.92 |
27.45 |
26.83 |
27.17 |
8752手 |
2377万 |
0.25 |
0.93% |
2021-03-19 |
26.53 |
27.08 |
26.34 |
26.92 |
9709手 |
2603万 |
0.43 |
1.62% |
2021-03-18 |
26.64 |
26.74 |
26.45 |
26.49 |
6732手 |
1788万 |
-0.06 |
-0.23% |
2021-03-17 |
26.55 |
26.82 |
26.36 |
26.55 |
7740手 |
2055万 |
-0.13 |
-0.49% |
2021-03-16 |
27.10 |
27.44 |
26.59 |
26.68 |
9726手 |
2624万 |
-0.24 |
-0.89% |
2021-03-15 |
26.88 |
27.07 |
26.62 |
26.92 |
6962手 |
1869万 |
-0.08 |
-0.30% |
2021-03-12 |
27.10 |
27.45 |
26.70 |
27.00 |
8009手 |
2160万 |
-0.10 |
-0.37% |
2021-03-11 |
27.25 |
27.50 |
26.86 |
27.10 |
11681手 |
3169万 |
-0.21 |
-0.77% |
2021-03-10 |
28.48 |
28.85 |
27.08 |
27.31 |
15195手 |
4215万 |
-1.20 |
-4.21% |
2021-03-09 |
29.92 |
30.09 |
28.30 |
28.51 |
20206手 |
5831万 |
-1.65 |
-5.47% |
2021-03-08 |
30.05 |
31.00 |
29.82 |
30.16 |
17628手 |
5361万 |
0.26 |
0.87% |
2021-03-05 |
29.53 |
30.50 |
29.53 |
29.90 |
12319手 |
3713万 |
0.10 |
0.34% |
2021-03-04 |
29.60 |
30.20 |
29.50 |
29.80 |
9392手 |
2806万 |
-0.10 |
-0.33% |
2021-03-03 |
30.44 |
30.60 |
29.03 |
29.90 |
16733手 |
4969万 |
0.24 |
0.81% |
2021-03-02 |
30.07 |
30.30 |
29.38 |
29.66 |
10656手 |
3171万 |
-0.29 |
-0.97% |
2021-03-01 |
28.35 |
30.19 |
28.30 |
29.95 |
18846手 |
5533万 |
1.64 |
5.79% |
2021-02-26 |
28.90 |
28.97 |
28.20 |
28.31 |
11744手 |
3344万 |
-0.88 |
-3.02% |
2021-02-25 |
29.21 |
29.40 |
28.43 |
29.19 |
9568手 |
2755万 |
-0.02 |
-0.07% |
2021-02-24 |
29.50 |
29.57 |
29.06 |
29.21 |
6783手 |
1986万 |
-0.41 |
-1.38% |
2021-02-23 |
29.80 |
30.29 |
29.41 |
29.62 |
9437手 |
2801万 |
-0.33 |
-1.10% |
2021-02-22 |
29.36 |
30.76 |
29.30 |
29.95 |
17212手 |
5183万 |
0.35 |
1.18% |
2021-02-19 |
28.58 |
29.60 |
28.06 |
29.60 |
14435手 |
4158万 |
1.11 |
3.90% |
2021-02-18 |
29.01 |
29.17 |
28.11 |
28.49 |
10393手 |
2969万 |
-0.21 |
-0.73% |
2021-02-10 |
28.88 |
29.50 |
28.32 |
28.70 |
8290手 |
2391万 |
0.10 |
0.35% |
2021-02-09 |
28.59 |
28.80 |
27.85 |
28.60 |
9307手 |
2634万 |
0.37 |
1.31% |
2021-02-08 |
28.04 |
28.80 |
28.02 |
28.23 |
7808手 |
2210万 |
-0.17 |
-0.60% |
2021-02-05 |
28.03 |
29.20 |
28.03 |
28.40 |
12609手 |
3614万 |
0.37 |
1.32% |
2021-02-04 |
29.70 |
29.86 |
27.85 |
28.03 |
14256手 |
4057万 |
-1.32 |
-4.50% |
2021-02-03 |
29.24 |
29.49 |
28.78 |
29.35 |
9170手 |
2672万 |
0.36 |
1.24% |
2021-02-02 |
28.15 |
29.50 |
28.00 |
28.99 |
12872手 |
3735万 |
0.31 |
1.08% |
2021-02-01 |
27.78 |
29.20 |
27.52 |
28.68 |
13348手 |
3817万 |
0.76 |
2.72% |
2021-01-29 |
29.71 |
29.71 |
27.50 |
27.92 |
18201手 |
5110万 |
-0.92 |
-3.19% |
2021-01-28 |
28.50 |
29.95 |
28.30 |
28.84 |
11439手 |
3360万 |
-0.20 |
-0.69% |
2021-01-27 |
29.56 |
30.35 |
28.85 |
29.04 |
13506手 |
3991万 |
-0.66 |
-2.22% |
2021-01-26 |
29.07 |
30.65 |
28.79 |
29.70 |
22322手 |
6684万 |
0.90 |
3.12% |
2021-01-25 |
29.30 |
29.48 |
28.40 |
28.80 |
12840手 |
3702万 |
-0.60 |
-2.04% |
2021-01-22 |
29.41 |
29.61 |
28.89 |
29.40 |
6445手 |
1882万 |
-0.03 |
-0.10% |
2021-01-21 |
29.81 |
29.98 |
28.99 |
29.43 |
8624手 |
2530万 |
-0.38 |
-1.27% |
2021-01-20 |
29.17 |
30.20 |
29.04 |
29.81 |
10981手 |
3248万 |
0.86 |
2.97% |
2021-01-19 |
28.97 |
29.46 |
28.80 |
28.95 |
8236手 |
2397万 |
0.04 |
0.14% |
2021-01-18 |
29.04 |
29.48 |
28.83 |
28.91 |
8624手 |
2511万 |
-0.13 |
-0.45% |
2021-01-15 |
27.68 |
29.47 |
27.16 |
29.04 |
16226手 |
4663万 |
1.59 |
5.79% |
2021-01-14 |
27.86 |
28.12 |
27.17 |
27.45 |
11240手 |
3095万 |
-0.41 |
-1.47% |
2021-01-13 |
28.31 |
28.50 |
27.48 |
27.86 |
12948手 |
3608万 |
-0.39 |
-1.38% |
2021-01-12 |
26.98 |
28.55 |
26.85 |
28.25 |
15961手 |
4476万 |
0.59 |
2.13% |
2021-01-11 |
29.31 |
29.54 |
27.55 |
27.66 |
21011手 |
5914万 |
-2.04 |
-6.87% |
2021-01-08 |
28.58 |
29.99 |
27.92 |
29.70 |
20671手 |
5997万 |
0.69 |
2.38% |
2021-01-07 |
29.66 |
29.66 |
28.83 |
29.01 |
13497手 |
3942万 |
-0.71 |
-2.39% |
2021-01-06 |
30.60 |
30.60 |
29.52 |
29.72 |
12094手 |
3608万 |
-0.39 |
-1.29% |
2021-01-05 |
31.11 |
31.11 |
29.70 |
30.11 |
17090手 |
5136万 |
-1.03 |
-3.31% |
2021-01-04 |
31.33 |
31.96 |
30.94 |
31.14 |
9161手 |
2883万 |
-0.61 |
-1.92% |
2020-12-31 |
31.40 |
31.82 |
31.24 |
31.75 |
6298手 |
1989万 |
0.51 |
1.63% |
2020-12-30 |
31.58 |
31.88 |
31.22 |
31.24 |
4675手 |
1471万 |
-0.13 |
-0.41% |
2020-12-29 |
31.98 |
31.98 |
30.88 |
31.37 |
6264手 |
1956万 |
-0.29 |
-0.92% |
2020-12-28 |
32.38 |
32.76 |
31.51 |
31.66 |
7279手 |
2332万 |
-0.43 |
-1.34% |
2020-12-25 |
30.99 |
32.18 |
30.60 |
32.09 |
6460手 |
2045万 |
0.84 |
2.69% |
2020-12-24 |
33.32 |
33.32 |
31.00 |
31.25 |
11668手 |
3711万 |
-1.78 |
-5.39% |
2020-12-23 |
33.15 |
33.52 |
32.66 |
33.03 |
7286手 |
2399万 |
-0.15 |
-0.45% |
2020-12-22 |
32.91 |
33.77 |
32.68 |
33.18 |
9196手 |
3067万 |
0.27 |
0.82% |
2020-12-21 |
32.87 |
33.34 |
32.36 |
32.91 |
6257手 |
2056万 |
0.05 |
0.15% |
2020-12-18 |
32.92 |
33.39 |
32.57 |
32.86 |
6999手 |
2308万 |
0.05 |
0.15% |
2020-12-17 |
33.00 |
33.60 |
32.77 |
32.81 |
7435手 |
2452万 |
-0.13 |
-0.40% |
2020-12-16 |
33.30 |
33.58 |
32.90 |
32.94 |
7970手 |
2641万 |
-0.36 |
-1.08% |
2020-12-15 |
34.54 |
35.25 |
33.02 |
33.30 |
12962手 |
4381万 |
-1.28 |
-3.70% |
2020-12-14 |
34.35 |
34.86 |
33.36 |
34.58 |
10162手 |
3466万 |
0.33 |
0.96% |
2020-12-11 |
36.00 |
36.17 |
34.25 |
34.25 |
10455手 |
3653万 |
-1.79 |
-4.97% |
2020-12-10 |
35.01 |
36.75 |
34.06 |
36.04 |
13937手 |
4961万 |
1.08 |
3.09% |
2020-12-09 |
35.00 |
35.58 |
34.82 |
34.96 |
10661手 |
3762万 |
-0.13 |
-0.37% |
2020-12-08 |
34.90 |
35.30 |
34.20 |
35.09 |
9960手 |
3478万 |
0.18 |
0.52% |
2020-12-07 |
34.18 |
35.58 |
33.69 |
34.91 |
14032手 |
4887万 |
1.04 |
3.07% |
2020-12-04 |
34.78 |
34.78 |
33.75 |
33.87 |
8670手 |
2958万 |
-0.58 |
-1.68% |
2020-12-03 |
34.12 |
34.70 |
33.71 |
34.45 |
8818手 |
3030万 |
0.65 |
1.92% |
2020-11-30 |
33.08 |
33.87 |
32.88 |
33.80 |
11969手 |
3993万 |
0.45 |
1.35% |
2020-11-27 |
33.33 |
33.52 |
32.31 |
33.35 |
9788手 |
3220万 |
0.05 |
0.15% |
2020-11-26 |
33.96 |
34.36 |
32.96 |
33.30 |
7987手 |
2663万 |
-0.66 |
-1.94% |
2020-11-25 |
34.88 |
34.94 |
33.66 |
33.96 |
7763手 |
2634万 |
-0.74 |
-2.13% |
2020-11-24 |
34.82 |
35.20 |
34.52 |
34.70 |
5351手 |
1857万 |
0.00 |
0.00% |
2020-11-23 |
34.47 |
35.29 |
34.47 |
34.70 |
8168手 |
2856万 |
0.23 |
0.67% |
2020-11-20 |
34.41 |
35.12 |
34.35 |
34.47 |
6085手 |
2104万 |
-0.33 |
-0.95% |
2020-11-19 |
34.55 |
34.80 |
33.58 |
34.80 |
7894手 |
2705万 |
0.22 |
0.64% |
2020-11-18 |
34.82 |
34.90 |
34.07 |
34.58 |
9224手 |
3165万 |
-0.22 |
-0.63% |
2020-11-17 |
34.24 |
34.80 |
33.90 |
34.80 |
9472手 |
3259万 |
0.56 |
1.64% |
2020-11-16 |
35.29 |
35.57 |
34.01 |
34.24 |
15445手 |
5298万 |
-1.01 |
-2.87% |
2020-11-13 |
35.90 |
36.02 |
34.95 |
35.25 |
9940手 |
3502万 |
-0.63 |
-1.76% |
2020-11-12 |
37.01 |
37.13 |
35.88 |
35.88 |
12231手 |
4442万 |
-1.05 |
-2.84% |
2020-11-11 |
37.28 |
38.50 |
36.85 |
36.93 |
13810手 |
5171万 |
-0.42 |
-1.12% |
2020-11-10 |
38.45 |
40.18 |
37.32 |
37.35 |
19050手 |
7346万 |
-1.05 |
-2.73% |
2020-11-09 |
37.85 |
38.78 |
37.59 |
38.40 |
9108手 |
3481万 |
0.60 |
1.59% |
2020-11-06 |
38.78 |
39.19 |
37.41 |
37.80 |
11870手 |
4512万 |
-1.26 |
-3.23% |
2020-11-05 |
36.72 |
39.07 |
36.58 |
39.06 |
17710手 |
6771万 |
2.34 |
6.37% |
2020-11-04 |
38.58 |
38.58 |
36.33 |
36.72 |
16031手 |
5955万 |
-1.40 |
-3.67% |
2020-11-03 |
39.21 |
39.21 |
38.02 |
38.12 |
11038手 |
4231万 |
-1.31 |
-3.32% |
2020-11-02 |
39.33 |
40.50 |
37.90 |
39.43 |
19221手 |
7446万 |
0.10 |
0.25% |
2020-10-30 |
39.61 |
39.97 |
39.14 |
39.33 |
12385手 |
4907万 |
-0.25 |
-0.63% |
2020-10-29 |
40.20 |
40.90 |
38.90 |
39.58 |
20758手 |
8279万 |
-0.76 |
-1.88% |
2020-10-28 |
38.69 |
40.40 |
38.58 |
40.34 |
28852手 |
11477万 |
2.05 |
5.35% |
2020-10-27 |
37.50 |
38.89 |
37.40 |
38.29 |
24111手 |
9236万 |
1.88 |
5.16% |
2020-10-26 |
36.33 |
37.30 |
36.00 |
36.41 |
7509手 |
2738万 |
-0.40 |
-1.09% |
2020-10-23 |
37.94 |
38.13 |
36.51 |
36.81 |
7432手 |
2766万 |
-0.82 |
-2.18% |
2020-10-22 |
38.72 |
38.72 |
37.33 |
37.63 |
9921手 |
3750万 |
-1.12 |
-2.89% |
2020-10-21 |
39.15 |
39.15 |
38.22 |
38.75 |
7413手 |
2866万 |
-0.13 |
-0.33% |
2020-10-20 |
38.75 |
39.20 |
38.01 |
38.88 |
8431手 |
3270万 |
0.15 |
0.39% |
2020-10-19 |
39.10 |
39.59 |
38.42 |
38.73 |
10952手 |
4259万 |
-0.22 |
-0.56% |
2020-10-16 |
38.07 |
39.45 |
38.06 |
38.95 |
12073手 |
4699万 |
0.51 |
1.33% |
2020-10-15 |
37.53 |
38.65 |
37.39 |
38.44 |
11631手 |
4439万 |
0.66 |
1.75% |