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 |
2021-02-26 |
25.48 |
25.69 |
25.00 |
25.37 |
19462手 |
4950万 |
-0.47 |
-1.82% |
2021-02-25 |
26.44 |
26.80 |
25.75 |
25.84 |
21759手 |
5704万 |
-0.54 |
-2.05% |
2021-02-24 |
27.08 |
27.15 |
26.37 |
26.38 |
18836手 |
5023万 |
-0.72 |
-2.66% |
2021-02-23 |
26.92 |
27.79 |
26.28 |
27.10 |
26353手 |
7120万 |
-0.25 |
-0.91% |
2021-02-22 |
28.95 |
29.00 |
26.80 |
27.35 |
48329手 |
13446万 |
-1.59 |
-5.49% |
2021-02-19 |
28.80 |
29.98 |
28.67 |
28.94 |
28431手 |
8303万 |
-0.24 |
-0.82% |
2021-02-18 |
29.80 |
30.00 |
28.29 |
29.18 |
37086手 |
10806万 |
-0.61 |
-2.05% |
2021-02-10 |
28.08 |
30.80 |
27.68 |
29.79 |
66254手 |
19606万 |
0.97 |
3.37% |
2021-02-09 |
26.02 |
29.00 |
25.51 |
28.82 |
68287手 |
18412万 |
2.42 |
9.17% |
2021-02-08 |
24.03 |
26.40 |
23.85 |
26.40 |
50987手 |
12971万 |
2.40 |
10.00% |
2021-02-05 |
23.88 |
24.50 |
23.70 |
24.00 |
21876手 |
5291万 |
0.01 |
0.04% |
2021-02-04 |
23.81 |
24.28 |
23.31 |
23.99 |
23750手 |
5686万 |
0.11 |
0.46% |
2021-02-03 |
22.95 |
24.00 |
22.45 |
23.88 |
25014手 |
5868万 |
0.92 |
4.01% |
2021-02-02 |
23.38 |
23.79 |
22.91 |
22.96 |
13633手 |
3183万 |
-0.34 |
-1.46% |
2021-02-01 |
22.96 |
23.46 |
22.28 |
23.30 |
20374手 |
4679万 |
0.51 |
2.24% |
2021-01-29 |
22.61 |
23.53 |
22.24 |
22.79 |
23650手 |
5421万 |
-0.08 |
-0.35% |
2021-01-28 |
21.63 |
23.49 |
21.05 |
22.87 |
28979手 |
6501万 |
1.05 |
4.81% |
2021-01-27 |
22.46 |
22.49 |
21.70 |
21.82 |
16452手 |
3613万 |
-0.67 |
-2.98% |
2021-01-26 |
22.37 |
22.82 |
22.12 |
22.49 |
11626手 |
2622万 |
0.11 |
0.49% |
2021-01-25 |
22.39 |
22.40 |
22.04 |
22.38 |
9814手 |
2180万 |
-0.01 |
-0.04% |
2021-01-22 |
22.71 |
22.74 |
22.30 |
22.39 |
9883手 |
2216万 |
-0.34 |
-1.50% |
2021-01-21 |
22.51 |
23.17 |
22.45 |
22.73 |
15157手 |
3456万 |
0.21 |
0.93% |
2021-01-20 |
22.56 |
22.74 |
22.24 |
22.52 |
9190手 |
2059万 |
-0.03 |
-0.13% |
2021-01-19 |
22.65 |
22.86 |
22.35 |
22.55 |
12113手 |
2730万 |
-0.11 |
-0.48% |
2021-01-18 |
22.81 |
23.06 |
22.60 |
22.66 |
10585手 |
2407万 |
-0.15 |
-0.66% |
2021-01-15 |
22.66 |
23.12 |
22.46 |
22.81 |
12363手 |
2824万 |
0.13 |
0.57% |
2021-01-14 |
22.62 |
22.90 |
22.22 |
22.68 |
9705手 |
2194万 |
-0.19 |
-0.83% |
2021-01-13 |
23.00 |
23.15 |
22.11 |
22.87 |
21695手 |
4863万 |
0.00 |
0.00% |
2021-01-12 |
22.35 |
23.46 |
22.17 |
22.87 |
16256手 |
3717万 |
0.40 |
1.78% |
2021-01-11 |
22.75 |
22.85 |
22.00 |
22.47 |
25532手 |
5698万 |
-0.51 |
-2.22% |
2021-01-08 |
23.77 |
23.77 |
22.90 |
22.98 |
16001手 |
3692万 |
-0.80 |
-3.36% |
2021-01-07 |
23.76 |
23.93 |
23.24 |
23.78 |
20476手 |
4804万 |
-0.17 |
-0.71% |
2021-01-06 |
24.20 |
24.45 |
23.76 |
23.95 |
21907手 |
5252万 |
-0.36 |
-1.48% |
2021-01-05 |
24.50 |
25.19 |
23.80 |
24.31 |
43521手 |
10604万 |
-0.19 |
-0.78% |
2021-01-04 |
22.92 |
24.58 |
22.71 |
24.50 |
50295手 |
12064万 |
1.60 |
6.99% |
2020-12-31 |
22.91 |
22.99 |
22.65 |
22.90 |
14613手 |
3333万 |
-0.01 |
-0.04% |
2020-12-30 |
23.01 |
23.17 |
22.62 |
22.91 |
15469手 |
3540万 |
-0.10 |
-0.43% |
2020-12-29 |
23.00 |
23.65 |
22.83 |
23.01 |
18003手 |
4167万 |
-0.01 |
-0.04% |
2020-12-28 |
23.70 |
23.70 |
22.80 |
23.02 |
26714手 |
6208万 |
-0.59 |
-2.50% |
2020-12-25 |
22.30 |
23.67 |
21.31 |
23.61 |
54502手 |
12292万 |
1.16 |
5.17% |
2020-12-24 |
22.69 |
22.95 |
22.08 |
22.45 |
24000手 |
5374万 |
-0.23 |
-1.01% |
2020-12-23 |
23.10 |
23.45 |
22.15 |
22.68 |
30451手 |
6890万 |
0.02 |
0.09% |
2020-12-22 |
22.48 |
22.99 |
22.00 |
22.66 |
30364手 |
6833万 |
0.02 |
0.09% |
2020-12-21 |
22.58 |
22.82 |
22.30 |
22.64 |
18632手 |
4203万 |
0.05 |
0.22% |
2020-12-18 |
23.04 |
23.04 |
22.40 |
22.59 |
19452手 |
4409万 |
-0.45 |
-1.95% |
2020-12-17 |
22.55 |
23.06 |
22.10 |
23.04 |
24597手 |
5570万 |
0.63 |
2.81% |
2020-12-16 |
22.97 |
23.10 |
22.31 |
22.41 |
23962手 |
5404万 |
-0.42 |
-1.84% |
2020-12-15 |
22.92 |
24.00 |
22.74 |
22.83 |
38709手 |
8953万 |
-0.14 |
-0.61% |
2020-12-14 |
22.86 |
23.28 |
22.70 |
22.97 |
21592手 |
4955万 |
0.00 |
0.00% |
2020-12-11 |
23.50 |
23.67 |
22.60 |
22.97 |
28598手 |
6601万 |
-0.68 |
-2.88% |
2020-12-10 |
23.39 |
23.88 |
22.80 |
23.65 |
26526手 |
6211万 |
0.25 |
1.07% |
2020-12-09 |
23.92 |
23.93 |
23.34 |
23.40 |
28210手 |
6667万 |
-0.52 |
-2.17% |
2020-12-08 |
24.12 |
24.50 |
23.62 |
23.92 |
32709手 |
7861万 |
-0.19 |
-0.79% |
2020-12-07 |
24.02 |
24.93 |
23.87 |
24.11 |
42167手 |
10268万 |
0.11 |
0.46% |
2020-12-04 |
24.09 |
24.15 |
23.43 |
24.00 |
37729手 |
8971万 |
0.06 |
0.25% |
2020-12-03 |
24.75 |
24.91 |
23.85 |
23.94 |
60639手 |
14656万 |
1.09 |
4.77% |
2020-11-30 |
22.00 |
24.30 |
22.00 |
22.85 |
141434手 |
32913万 |
-0.98 |
-4.11% |
2020-11-27 |
23.83 |
24.10 |
23.83 |
23.83 |
181457手 |
43245万 |
-2.65 |
-10.01% |
2020-11-26 |
26.48 |
26.48 |
26.48 |
26.48 |
8307手 |
2199万 |
-2.94 |
-9.99% |
2020-11-25 |
32.73 |
34.07 |
29.42 |
29.42 |
97221手 |
30775万 |
-3.27 |
-10.00% |
2020-11-24 |
30.61 |
33.53 |
30.60 |
32.69 |
81927手 |
26418万 |
1.77 |
5.72% |
2020-11-23 |
30.42 |
31.37 |
29.18 |
30.92 |
65782手 |
19832万 |
0.52 |
1.71% |
2020-11-20 |
30.50 |
30.94 |
30.10 |
30.40 |
20782手 |
6308万 |
-0.45 |
-1.46% |
2020-11-19 |
31.02 |
31.50 |
30.62 |
30.85 |
19716手 |
6121万 |
-0.27 |
-0.87% |
2020-11-18 |
31.41 |
31.80 |
30.90 |
31.12 |
19870手 |
6210万 |
-0.27 |
-0.86% |
2020-11-17 |
31.15 |
31.89 |
31.14 |
31.39 |
20290手 |
6376万 |
-0.16 |
-0.51% |
2020-11-16 |
30.11 |
31.61 |
30.11 |
31.55 |
28206手 |
8773万 |
1.45 |
4.82% |
2020-11-13 |
30.70 |
30.85 |
30.00 |
30.10 |
12986手 |
3925万 |
-0.54 |
-1.76% |
2020-11-12 |
31.31 |
31.35 |
30.50 |
30.64 |
13807手 |
4255万 |
-0.45 |
-1.45% |
2020-11-11 |
31.80 |
32.50 |
31.08 |
31.09 |
61670手 |
19548万 |
-0.56 |
-1.77% |
2020-11-10 |
31.42 |
31.95 |
31.11 |
31.65 |
26430手 |
8330万 |
0.46 |
1.48% |
2020-11-09 |
31.21 |
31.75 |
31.00 |
31.19 |
19250手 |
6026万 |
-0.08 |
-0.26% |
2020-11-06 |
32.78 |
32.78 |
31.00 |
31.27 |
17753手 |
5576万 |
-1.23 |
-3.79% |
2020-11-05 |
31.76 |
32.80 |
31.05 |
32.50 |
23267手 |
7411万 |
0.52 |
1.63% |
2020-11-04 |
32.89 |
33.50 |
31.50 |
31.98 |
29065手 |
9404万 |
-1.26 |
-3.79% |
2020-11-03 |
34.02 |
34.72 |
32.98 |
33.24 |
30248手 |
10089万 |
-0.98 |
-2.86% |
2020-11-02 |
34.89 |
35.80 |
34.10 |
34.22 |
16502手 |
5707万 |
-1.04 |
-2.95% |
2020-10-30 |
36.39 |
36.39 |
34.82 |
35.26 |
19629手 |
6918万 |
-0.40 |
-1.12% |
2020-10-29 |
36.02 |
36.52 |
35.64 |
35.66 |
17988手 |
6498万 |
-0.57 |
-1.57% |
2020-10-28 |
35.96 |
36.75 |
35.96 |
36.23 |
18391手 |
6678万 |
0.16 |
0.44% |
2020-10-27 |
35.60 |
36.27 |
35.51 |
36.07 |
13963手 |
5021万 |
0.20 |
0.56% |
2020-10-26 |
35.31 |
36.84 |
35.30 |
35.87 |
21085手 |
7562万 |
0.37 |
1.04% |
2020-10-23 |
35.88 |
36.25 |
35.40 |
35.50 |
20635手 |
7397万 |
-0.33 |
-0.92% |
2020-10-22 |
35.87 |
36.56 |
35.42 |
35.83 |
10557手 |
3769万 |
-0.02 |
-0.06% |
2020-10-21 |
36.35 |
36.65 |
35.61 |
35.85 |
11403手 |
4107万 |
-0.66 |
-1.81% |
2020-10-20 |
36.21 |
36.66 |
35.81 |
36.51 |
15778手 |
5710万 |
0.28 |
0.77% |
2020-10-19 |
37.65 |
38.00 |
36.11 |
36.23 |
28694手 |
10532万 |
-1.45 |
-3.85% |
2020-10-16 |
38.36 |
38.68 |
37.68 |
37.68 |
17892手 |
6811万 |
-0.82 |
-2.13% |
2020-10-15 |
38.65 |
38.95 |
38.30 |
38.50 |
15440手 |
5954万 |
-0.15 |
-0.39% |
2020-10-14 |
38.53 |
39.30 |
38.15 |
38.65 |
23745手 |
9147万 |
-0.18 |
-0.46% |
2020-10-13 |
38.90 |
39.50 |
38.50 |
38.83 |
16636手 |
6455万 |
-0.13 |
-0.33% |
2020-10-12 |
38.59 |
39.95 |
38.59 |
38.96 |
25475手 |
9998万 |
0.37 |
0.96% |
2020-10-09 |
39.79 |
39.80 |
38.40 |
38.59 |
19574手 |
7580万 |
-0.41 |
-1.05% |
2020-09-30 |
38.46 |
40.28 |
38.46 |
39.00 |
24568手 |
9620万 |
0.62 |
1.61% |
2020-09-29 |
38.83 |
39.08 |
38.14 |
38.38 |
29731手 |
11477万 |
0.04 |
0.10% |
2020-09-28 |
39.90 |
40.29 |
38.33 |
38.34 |
35377手 |
13748万 |
-1.57 |
-3.93% |
2020-09-25 |
40.51 |
40.97 |
39.40 |
39.91 |
25804手 |
10317万 |
-0.09 |
-0.23% |
2020-09-24 |
41.36 |
41.79 |
40.00 |
40.00 |
25125手 |
10253万 |
-1.59 |
-3.82% |
2020-09-23 |
41.95 |
41.95 |
41.05 |
41.59 |
18490手 |
7659万 |
-0.01 |
-0.02% |
2020-09-22 |
41.30 |
42.18 |
41.00 |
41.60 |
21556手 |
8967万 |
0.01 |
0.02% |
2020-09-21 |
43.06 |
43.10 |
41.16 |
41.59 |
29827手 |
12465万 |
-1.01 |
-2.37% |
2020-09-18 |
43.34 |
43.77 |
42.60 |
42.60 |
27584手 |
11906万 |
-0.74 |
-1.71% |
2020-09-17 |
42.32 |
43.49 |
41.50 |
43.34 |
33845手 |
14432万 |
0.78 |
1.83% |
2020-09-16 |
42.70 |
43.50 |
41.91 |
42.56 |
25236手 |
10727万 |
0.01 |
0.02% |
2020-09-15 |
43.00 |
43.79 |
41.52 |
42.55 |
39006手 |
16574万 |
-0.11 |
-0.26% |
2020-09-14 |
41.50 |
42.66 |
40.67 |
42.66 |
31137手 |
13048万 |
1.66 |
4.05% |
2020-09-11 |
39.60 |
41.10 |
39.01 |
41.00 |
43461手 |
17474万 |
0.67 |
1.66% |
2020-09-10 |
40.91 |
41.27 |
39.94 |
40.33 |
37076手 |
15078万 |
-0.23 |
-0.57% |
2020-09-09 |
40.45 |
42.00 |
40.00 |
40.56 |
38516手 |
15741万 |
-0.50 |
-1.22% |
2020-09-08 |
39.03 |
41.87 |
39.03 |
41.06 |
47069手 |
19142万 |
1.43 |
3.61% |
2020-09-07 |
40.80 |
41.50 |
39.40 |
39.63 |
44102手 |
17758万 |
-1.16 |
-2.84% |
2020-09-04 |
40.57 |
41.26 |
39.87 |
40.79 |
42355手 |
17142万 |
0.12 |
0.29% |
2020-09-03 |
39.22 |
41.04 |
38.60 |
40.67 |
60331手 |
24230万 |
1.45 |
3.70% |
2020-09-02 |
40.03 |
42.22 |
38.26 |
39.22 |
68094手 |
26989万 |
-0.73 |
-1.83% |
2020-09-01 |
40.87 |
43.43 |
39.00 |
39.95 |
111631手 |
46106万 |
0.04 |
0.10% |