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 |
2021-03-01 |
33.10 |
33.71 |
32.29 |
33.35 |
1280834手 |
422975万 |
0.25 |
0.76% |
2021-02-26 |
32.57 |
34.08 |
31.62 |
33.10 |
2529180手 |
832930万 |
0.11 |
0.33% |
2021-02-25 |
30.49 |
32.99 |
30.41 |
32.99 |
2595403手 |
838266万 |
3.00 |
10.00% |
2021-02-24 |
29.92 |
30.58 |
29.50 |
29.99 |
969948手 |
291517万 |
-0.02 |
-0.07% |
2021-02-23 |
29.69 |
30.05 |
29.29 |
30.01 |
861379手 |
255868万 |
0.28 |
0.94% |
2021-02-22 |
29.84 |
30.33 |
29.52 |
29.73 |
852340手 |
254898万 |
-0.11 |
-0.37% |
2021-02-19 |
29.70 |
30.04 |
29.60 |
29.84 |
758574手 |
226094万 |
-0.17 |
-0.57% |
2021-02-18 |
28.95 |
30.13 |
28.95 |
30.01 |
996922手 |
295698万 |
1.18 |
4.09% |
2021-02-10 |
28.61 |
28.98 |
28.35 |
28.83 |
652148手 |
187496万 |
0.08 |
0.28% |
2021-02-09 |
28.99 |
29.07 |
28.54 |
28.75 |
673567手 |
193433万 |
-0.38 |
-1.30% |
2021-02-08 |
29.00 |
29.76 |
28.60 |
29.13 |
832036手 |
242805万 |
0.25 |
0.87% |
2021-02-05 |
28.01 |
29.34 |
28.01 |
28.88 |
1030260手 |
295483万 |
0.99 |
3.55% |
2021-02-04 |
27.89 |
28.35 |
27.43 |
27.89 |
665574手 |
185606万 |
-0.03 |
-0.11% |
2021-02-03 |
28.34 |
28.35 |
27.78 |
27.92 |
589610手 |
164669万 |
-0.42 |
-1.48% |
2021-02-02 |
28.19 |
28.48 |
27.96 |
28.34 |
716108手 |
202128万 |
0.27 |
0.96% |
2021-02-01 |
27.97 |
28.12 |
27.26 |
28.07 |
886693手 |
245662万 |
0.28 |
1.01% |
2021-01-29 |
28.55 |
28.65 |
27.57 |
27.79 |
963685手 |
269172万 |
-0.64 |
-2.25% |
2021-01-28 |
29.05 |
29.07 |
28.22 |
28.43 |
786041手 |
224053万 |
-0.97 |
-3.30% |
2021-01-27 |
29.69 |
29.95 |
29.37 |
29.40 |
724302手 |
214677万 |
-0.30 |
-1.01% |
2021-01-26 |
29.26 |
30.15 |
29.15 |
29.70 |
816654手 |
243326万 |
0.34 |
1.16% |
2021-01-25 |
29.26 |
29.60 |
28.56 |
29.36 |
973749手 |
282586万 |
0.10 |
0.34% |
2021-01-22 |
29.95 |
29.95 |
29.01 |
29.26 |
1058090手 |
311413万 |
-0.84 |
-2.79% |
2021-01-21 |
30.30 |
30.70 |
30.02 |
30.10 |
875252手 |
265078万 |
-0.40 |
-1.31% |
2021-01-20 |
31.07 |
31.20 |
30.35 |
30.50 |
961434手 |
294692万 |
-0.78 |
-2.49% |
2021-01-19 |
31.19 |
32.35 |
30.72 |
31.28 |
1631688手 |
513023万 |
0.02 |
0.06% |
2021-01-18 |
30.20 |
31.26 |
29.83 |
31.26 |
1258281手 |
384731万 |
1.31 |
4.37% |
2021-01-15 |
30.01 |
30.73 |
29.88 |
29.95 |
1123372手 |
339907万 |
-0.04 |
-0.13% |
2021-01-14 |
29.93 |
30.79 |
29.80 |
29.99 |
1216323手 |
368193万 |
0.09 |
0.30% |
2021-01-13 |
29.90 |
30.22 |
29.60 |
29.90 |
940504手 |
280791万 |
0.20 |
0.67% |
2021-01-12 |
29.78 |
29.80 |
29.37 |
29.70 |
980654手 |
289907万 |
-0.08 |
-0.27% |
2021-01-11 |
29.50 |
30.35 |
29.27 |
29.78 |
1388121手 |
414248万 |
0.44 |
1.50% |
2021-01-08 |
28.98 |
29.45 |
28.81 |
29.34 |
1028563手 |
300084万 |
0.55 |
1.91% |
2021-01-07 |
29.00 |
29.50 |
28.39 |
28.79 |
1226755手 |
354422万 |
0.04 |
0.14% |
2021-01-06 |
27.80 |
28.75 |
27.73 |
28.75 |
1048801手 |
297257万 |
0.84 |
3.01% |
2021-01-05 |
27.78 |
27.93 |
27.10 |
27.91 |
1162658手 |
318960万 |
0.13 |
0.47% |
2021-01-04 |
28.40 |
28.40 |
27.52 |
27.78 |
1468441手 |
407941万 |
-0.92 |
-3.21% |
2020-12-31 |
28.29 |
28.80 |
28.24 |
28.70 |
651991手 |
186253万 |
0.32 |
1.13% |
2020-12-30 |
28.47 |
28.65 |
28.22 |
28.38 |
499718手 |
141760万 |
-0.14 |
-0.49% |
2020-12-29 |
28.56 |
28.86 |
28.32 |
28.52 |
539042手 |
154440万 |
0.10 |
0.35% |
2020-12-28 |
28.18 |
28.65 |
27.86 |
28.42 |
583680手 |
165626万 |
0.32 |
1.14% |
2020-12-25 |
27.95 |
28.22 |
27.60 |
28.10 |
425877手 |
119025万 |
0.16 |
0.57% |
2020-12-24 |
27.83 |
28.04 |
27.71 |
27.94 |
409857手 |
114291万 |
0.11 |
0.40% |
2020-12-23 |
28.10 |
28.15 |
27.56 |
27.83 |
685093手 |
190575万 |
-0.22 |
-0.78% |
2020-12-22 |
28.01 |
28.52 |
27.86 |
28.05 |
564349手 |
159034万 |
-0.12 |
-0.43% |
2020-12-21 |
28.30 |
28.43 |
27.97 |
28.17 |
600941手 |
169233万 |
-0.33 |
-1.16% |
2020-12-18 |
28.84 |
28.85 |
28.35 |
28.50 |
525459手 |
149969万 |
-0.34 |
-1.18% |
2020-12-17 |
28.61 |
28.93 |
28.30 |
28.84 |
519359手 |
149090万 |
0.24 |
0.84% |
2020-12-16 |
28.65 |
28.75 |
28.24 |
28.60 |
468666手 |
133746万 |
0.05 |
0.17% |
2020-12-15 |
28.76 |
28.79 |
28.29 |
28.55 |
518014手 |
147594万 |
-0.37 |
-1.28% |
2020-12-14 |
28.60 |
28.99 |
28.39 |
28.92 |
650709手 |
186822万 |
0.46 |
1.62% |
2020-12-11 |
28.70 |
28.72 |
28.20 |
28.46 |
593671手 |
168665万 |
-0.12 |
-0.42% |
2020-12-10 |
28.81 |
28.96 |
28.41 |
28.58 |
578869手 |
165605万 |
-0.08 |
-0.28% |
2020-12-09 |
29.40 |
29.44 |
28.66 |
28.66 |
637035手 |
184646万 |
-0.52 |
-1.78% |
2020-12-08 |
29.45 |
29.59 |
29.12 |
29.18 |
513261手 |
150488万 |
-0.23 |
-0.78% |
2020-12-07 |
30.05 |
30.18 |
29.36 |
29.41 |
630086手 |
186472万 |
-0.59 |
-1.97% |
2020-12-04 |
31.12 |
31.14 |
29.94 |
30.00 |
812748手 |
246345万 |
-0.90 |
-2.91% |
2020-12-03 |
31.37 |
31.43 |
30.55 |
30.90 |
533327手 |
164992万 |
0.20 |
0.65% |
2020-11-30 |
31.70 |
32.73 |
30.70 |
30.70 |
1353477手 |
428970万 |
-0.91 |
-2.88% |
2020-11-27 |
31.10 |
31.90 |
31.09 |
31.61 |
667012手 |
209479万 |
0.67 |
2.17% |
2020-11-26 |
30.78 |
31.07 |
30.12 |
30.94 |
584039手 |
178827万 |
0.14 |
0.46% |
2020-11-25 |
31.00 |
31.29 |
30.60 |
30.80 |
525684手 |
162771万 |
-0.05 |
-0.16% |
2020-11-24 |
31.00 |
31.40 |
30.60 |
30.85 |
493782手 |
152537万 |
-0.19 |
-0.61% |
2020-11-23 |
30.78 |
31.30 |
30.63 |
31.04 |
665386手 |
206180万 |
0.17 |
0.55% |
2020-11-20 |
30.91 |
31.05 |
30.44 |
30.87 |
453121手 |
139498万 |
-0.04 |
-0.13% |
2020-11-19 |
30.55 |
31.10 |
30.50 |
30.91 |
660882手 |
203846万 |
0.15 |
0.49% |
2020-11-18 |
30.00 |
31.08 |
29.75 |
30.76 |
1247658手 |
381721万 |
0.81 |
2.71% |
2020-11-17 |
29.30 |
30.33 |
29.29 |
29.95 |
980540手 |
293606万 |
0.75 |
2.57% |
2020-11-16 |
29.39 |
29.50 |
29.00 |
29.20 |
516576手 |
150980万 |
0.15 |
0.52% |
2020-11-13 |
29.56 |
29.69 |
28.83 |
29.05 |
660134手 |
191934万 |
-0.71 |
-2.39% |
2020-11-12 |
29.76 |
29.81 |
29.38 |
29.76 |
459057手 |
136115万 |
-0.01 |
-0.03% |
2020-11-11 |
29.37 |
30.25 |
29.25 |
29.77 |
885211手 |
264234万 |
0.44 |
1.50% |
2020-11-10 |
29.70 |
30.11 |
29.20 |
29.33 |
613770手 |
181819万 |
-0.24 |
-0.81% |
2020-11-09 |
29.72 |
29.86 |
29.19 |
29.57 |
811185手 |
239165万 |
0.11 |
0.37% |
2020-11-06 |
29.34 |
29.57 |
29.03 |
29.46 |
852880手 |
250300万 |
0.21 |
0.72% |
2020-11-05 |
28.45 |
29.36 |
28.31 |
29.25 |
1201195手 |
347207万 |
1.09 |
3.87% |
2020-11-04 |
28.05 |
28.25 |
27.90 |
28.16 |
454991手 |
127844万 |
0.13 |
0.46% |
2020-11-03 |
28.00 |
28.15 |
27.81 |
28.03 |
617666手 |
172882万 |
0.08 |
0.29% |
2020-11-02 |
27.66 |
28.19 |
27.66 |
27.95 |
826286手 |
231250万 |
0.40 |
1.45% |
2020-10-30 |
27.60 |
28.41 |
27.40 |
27.55 |
937181手 |
261210万 |
0.17 |
0.62% |
2020-10-29 |
26.85 |
27.47 |
26.62 |
27.38 |
628714手 |
170322万 |
0.46 |
1.71% |
2020-10-28 |
27.45 |
27.48 |
26.90 |
26.92 |
750400手 |
203269万 |
-0.55 |
-2.00% |
2020-10-27 |
27.92 |
28.01 |
27.42 |
27.47 |
597369手 |
165276万 |
-0.53 |
-1.89% |
2020-10-26 |
28.00 |
28.14 |
27.82 |
28.00 |
593623手 |
165952万 |
0.12 |
0.43% |
2020-10-23 |
27.91 |
28.14 |
27.75 |
27.88 |
579140手 |
162026万 |
-0.11 |
-0.39% |
2020-10-22 |
27.51 |
28.10 |
27.50 |
27.99 |
627002手 |
174839万 |
0.36 |
1.30% |
2020-10-21 |
27.52 |
27.63 |
27.30 |
27.63 |
473353手 |
129944万 |
0.15 |
0.55% |
2020-10-20 |
27.64 |
27.64 |
27.28 |
27.48 |
623972手 |
171011万 |
-0.26 |
-0.94% |
2020-10-19 |
28.00 |
28.59 |
27.67 |
27.74 |
1102097手 |
310178万 |
-0.12 |
-0.43% |
2020-10-16 |
27.70 |
27.94 |
27.65 |
27.86 |
480962手 |
133776万 |
0.16 |
0.58% |
2020-10-15 |
27.61 |
27.93 |
27.57 |
27.70 |
528975手 |
146725万 |
-0.08 |
-0.29% |
2020-10-14 |
27.85 |
28.00 |
27.65 |
27.78 |
537838手 |
149220万 |
-0.21 |
-0.75% |
2020-10-13 |
28.20 |
28.20 |
27.87 |
27.99 |
588379手 |
164423万 |
-0.32 |
-1.13% |
2020-10-12 |
28.16 |
28.59 |
28.05 |
28.31 |
926244手 |
262159万 |
0.28 |
1.00% |
2020-10-09 |
28.05 |
28.29 |
27.74 |
28.03 |
684345手 |
191338万 |
0.01 |
0.04% |
2020-09-30 |
28.71 |
28.71 |
27.66 |
28.02 |
489833手 |
137817万 |
-0.27 |
-0.95% |
2020-09-29 |
28.43 |
28.77 |
28.29 |
28.29 |
412967手 |
117646万 |
-0.11 |
-0.39% |
2020-09-28 |
27.80 |
28.66 |
27.76 |
28.40 |
669627手 |
189882万 |
0.78 |
2.82% |
2020-09-25 |
28.01 |
28.35 |
27.40 |
27.62 |
697229手 |
193677万 |
-0.48 |
-1.71% |
2020-09-24 |
28.57 |
28.65 |
27.98 |
28.10 |
564596手 |
159434万 |
-0.60 |
-2.09% |
2020-09-23 |
29.10 |
29.20 |
28.55 |
28.70 |
386288手 |
111092万 |
-0.26 |
-0.90% |
2020-09-22 |
28.96 |
29.38 |
28.70 |
28.96 |
583742手 |
169543万 |
-0.18 |
-0.62% |
2020-09-21 |
29.29 |
29.56 |
29.04 |
29.14 |
725102手 |
212479万 |
-0.16 |
-0.55% |
2020-09-18 |
28.28 |
29.30 |
28.08 |
29.30 |
1615105手 |
468340万 |
1.24 |
4.42% |
2020-09-17 |
28.21 |
28.43 |
27.95 |
28.06 |
565622手 |
159288万 |
-0.13 |
-0.46% |
2020-09-16 |
27.92 |
28.38 |
27.66 |
28.19 |
554701手 |
156070万 |
0.32 |
1.15% |
2020-09-15 |
27.65 |
28.09 |
27.48 |
27.87 |
584232手 |
162551万 |
0.17 |
0.61% |
2020-09-14 |
28.01 |
28.30 |
27.51 |
27.70 |
588402手 |
163047万 |
-0.30 |
-1.07% |
2020-09-11 |
28.46 |
28.46 |
27.90 |
28.00 |
541108手 |
151993万 |
-0.46 |
-1.62% |
2020-09-10 |
28.36 |
29.10 |
28.36 |
28.46 |
954676手 |
274107万 |
0.48 |
1.72% |
2020-09-09 |
28.10 |
28.40 |
27.65 |
27.98 |
645614手 |
180736万 |
-0.32 |
-1.13% |
2020-09-08 |
28.60 |
29.17 |
28.16 |
28.30 |
964997手 |
276045万 |
-0.13 |
-0.46% |
2020-09-07 |
27.95 |
29.05 |
27.95 |
28.43 |
1432294手 |
410351万 |
0.36 |
1.28% |
2020-09-04 |
27.56 |
28.15 |
27.46 |
28.07 |
816186手 |
227906万 |
0.26 |
0.94% |
2020-09-03 |
27.60 |
28.20 |
27.42 |
27.81 |
799220手 |
222443万 |
0.29 |
1.05% |
2020-09-02 |
27.40 |
27.71 |
27.13 |
27.52 |
730022手 |
200223万 |
0.30 |
1.10% |