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 |
2021-01-25 |
18.00 |
18.06 |
17.18 |
17.59 |
186559手 |
32635万 |
-0.62 |
-3.40% |
2021-01-22 |
19.04 |
19.05 |
18.20 |
18.21 |
147806手 |
27394万 |
-0.88 |
-4.61% |
2021-01-21 |
19.01 |
19.21 |
18.90 |
19.09 |
70992手 |
13525万 |
0.08 |
0.42% |
2021-01-20 |
19.20 |
19.26 |
18.97 |
19.01 |
65424手 |
12458万 |
-0.20 |
-1.04% |
2021-01-19 |
19.36 |
19.54 |
19.05 |
19.21 |
83315手 |
16030万 |
-0.20 |
-1.03% |
2021-01-18 |
19.85 |
19.86 |
19.00 |
19.41 |
156401手 |
30350万 |
-0.56 |
-2.80% |
2021-01-15 |
20.32 |
20.50 |
19.82 |
19.97 |
72229手 |
14484万 |
-0.35 |
-1.72% |
2021-01-14 |
20.00 |
20.60 |
19.94 |
20.32 |
118655手 |
24121万 |
0.38 |
1.91% |
2021-01-13 |
19.59 |
20.17 |
19.27 |
19.94 |
119421手 |
23761万 |
0.38 |
1.94% |
2021-01-12 |
19.65 |
19.82 |
19.41 |
19.56 |
80032手 |
15655万 |
-0.08 |
-0.41% |
2021-01-11 |
20.19 |
20.34 |
19.53 |
19.64 |
88105手 |
17529万 |
-0.43 |
-2.14% |
2021-01-08 |
19.90 |
20.44 |
19.76 |
20.07 |
83086手 |
16732万 |
0.01 |
0.05% |
2021-01-07 |
20.51 |
20.51 |
19.87 |
20.06 |
123079手 |
24680万 |
-0.60 |
-2.90% |
2021-01-06 |
19.52 |
20.79 |
19.50 |
20.66 |
218911手 |
44542万 |
1.13 |
5.79% |
2021-01-05 |
19.73 |
19.73 |
19.32 |
19.53 |
82564手 |
16058万 |
-0.14 |
-0.71% |
2021-01-04 |
19.51 |
19.82 |
19.22 |
19.67 |
76027手 |
14864万 |
0.16 |
0.82% |
2020-12-31 |
19.11 |
19.75 |
19.11 |
19.51 |
73980手 |
14398万 |
0.42 |
2.20% |
2020-12-30 |
19.33 |
19.33 |
18.89 |
19.09 |
61188手 |
11669万 |
-0.23 |
-1.19% |
2020-12-29 |
18.80 |
19.56 |
18.75 |
19.32 |
99997手 |
19208万 |
0.53 |
2.82% |
2020-12-28 |
19.27 |
19.27 |
18.77 |
18.79 |
88691手 |
16789万 |
-0.53 |
-2.74% |
2020-12-25 |
19.64 |
19.70 |
19.17 |
19.32 |
65666手 |
12705万 |
-0.32 |
-1.63% |
2020-12-24 |
19.53 |
20.10 |
19.44 |
19.64 |
83229手 |
16406万 |
0.13 |
0.67% |
2020-12-23 |
20.20 |
20.20 |
19.34 |
19.51 |
119095手 |
23464万 |
-0.79 |
-3.89% |
2020-12-22 |
21.00 |
21.10 |
20.15 |
20.30 |
110450手 |
22764万 |
-0.96 |
-4.52% |
2020-12-21 |
21.27 |
21.41 |
21.01 |
21.26 |
79918手 |
16915万 |
-0.25 |
-1.16% |
2020-12-18 |
21.42 |
21.95 |
21.41 |
21.51 |
57553手 |
12466万 |
-0.04 |
-0.19% |
2020-12-17 |
21.13 |
21.58 |
20.69 |
21.55 |
80372手 |
17028万 |
0.39 |
1.84% |
2020-12-16 |
21.60 |
21.76 |
21.15 |
21.16 |
57435手 |
12272万 |
-0.59 |
-2.71% |
2020-12-15 |
21.21 |
21.78 |
20.60 |
21.75 |
117837手 |
25111万 |
0.45 |
2.11% |
2020-12-14 |
21.56 |
21.58 |
21.17 |
21.30 |
46231手 |
9826万 |
-0.12 |
-0.56% |
2020-12-11 |
21.71 |
21.89 |
21.23 |
21.42 |
58114手 |
12478万 |
-0.28 |
-1.29% |
2020-12-10 |
21.82 |
21.99 |
21.60 |
21.70 |
43340手 |
9448万 |
-0.12 |
-0.55% |
2020-12-09 |
22.08 |
22.26 |
21.80 |
21.82 |
67238手 |
14765万 |
-0.25 |
-1.13% |
2020-12-08 |
22.30 |
22.49 |
22.00 |
22.07 |
66857手 |
14820万 |
-0.26 |
-1.16% |
2020-12-07 |
22.80 |
22.80 |
22.30 |
22.33 |
69522手 |
15617万 |
-0.52 |
-2.28% |
2020-12-04 |
22.70 |
22.85 |
22.35 |
22.85 |
77210手 |
17410万 |
0.14 |
0.62% |
2020-12-03 |
23.00 |
23.01 |
22.58 |
22.71 |
62597手 |
14221万 |
-0.12 |
-0.53% |
2020-11-30 |
22.72 |
23.14 |
22.72 |
22.83 |
82784手 |
19014万 |
0.11 |
0.48% |
2020-11-27 |
22.60 |
23.00 |
22.30 |
22.72 |
69238手 |
15660万 |
0.13 |
0.57% |
2020-11-26 |
22.80 |
22.85 |
22.41 |
22.59 |
92414手 |
20873万 |
-0.33 |
-1.44% |
2020-11-25 |
24.01 |
24.13 |
22.85 |
22.92 |
145778手 |
34052万 |
-1.03 |
-4.30% |
2020-11-24 |
24.22 |
24.26 |
23.86 |
23.95 |
83866手 |
20105万 |
-0.27 |
-1.11% |
2020-11-23 |
23.59 |
24.65 |
23.44 |
24.22 |
176544手 |
42770万 |
0.42 |
1.76% |
2020-11-20 |
23.52 |
23.83 |
23.34 |
23.80 |
82382手 |
19437万 |
0.17 |
0.72% |
2020-11-19 |
23.99 |
23.99 |
23.25 |
23.63 |
113632手 |
26752万 |
-0.44 |
-1.83% |
2020-11-18 |
24.18 |
24.40 |
23.80 |
24.07 |
142161手 |
34197万 |
-0.36 |
-1.47% |
2020-11-17 |
24.68 |
25.06 |
24.20 |
24.43 |
218297手 |
53996万 |
-0.16 |
-0.65% |
2020-11-16 |
24.00 |
24.87 |
23.82 |
24.59 |
165169手 |
40452万 |
0.71 |
2.97% |
2020-11-13 |
24.30 |
24.48 |
23.71 |
23.88 |
153149手 |
36902万 |
-0.64 |
-2.61% |
2020-11-12 |
24.20 |
24.73 |
23.50 |
24.52 |
202508手 |
48902万 |
0.28 |
1.16% |
2020-11-11 |
22.83 |
24.50 |
22.80 |
24.24 |
270896手 |
64700万 |
1.33 |
5.80% |
2020-11-10 |
23.34 |
23.58 |
22.70 |
22.91 |
114701手 |
26527万 |
-0.33 |
-1.42% |
2020-11-09 |
23.13 |
23.30 |
22.90 |
23.24 |
147563手 |
34103万 |
0.16 |
0.69% |
2020-11-06 |
23.00 |
23.53 |
22.53 |
23.08 |
129460手 |
29818万 |
0.01 |
0.04% |
2020-11-05 |
23.48 |
23.54 |
22.76 |
23.07 |
136879手 |
31422万 |
0.01 |
0.04% |
2020-11-04 |
22.10 |
23.35 |
22.00 |
23.06 |
215226手 |
49401万 |
0.97 |
4.39% |
2020-11-03 |
21.33 |
22.18 |
21.14 |
22.09 |
129409手 |
28117万 |
0.89 |
4.20% |
2020-11-02 |
21.93 |
22.20 |
21.12 |
21.20 |
120520手 |
25894万 |
-0.74 |
-3.37% |
2020-10-30 |
22.33 |
22.66 |
21.89 |
21.94 |
88029手 |
19591万 |
-0.32 |
-1.44% |
2020-10-29 |
21.86 |
22.47 |
21.60 |
22.26 |
132584手 |
29353万 |
-0.43 |
-1.90% |
2020-10-28 |
22.89 |
23.10 |
22.47 |
22.69 |
73719手 |
16794万 |
-0.33 |
-1.43% |
2020-10-27 |
22.15 |
23.18 |
21.96 |
23.02 |
117620手 |
26743万 |
0.82 |
3.69% |
2020-10-26 |
21.83 |
22.23 |
21.32 |
22.20 |
69043手 |
15136万 |
0.35 |
1.60% |
2020-10-23 |
22.50 |
22.77 |
21.79 |
21.85 |
87051手 |
19342万 |
-0.64 |
-2.85% |
2020-10-22 |
22.95 |
22.95 |
22.30 |
22.49 |
84274手 |
18933万 |
-0.46 |
-2.00% |
2020-10-21 |
23.50 |
23.61 |
22.85 |
22.95 |
74914手 |
17298万 |
-0.51 |
-2.17% |
2020-10-20 |
23.42 |
23.47 |
23.06 |
23.46 |
60634手 |
14115万 |
0.03 |
0.13% |
2020-10-19 |
23.99 |
24.16 |
23.40 |
23.43 |
75400手 |
17900万 |
-0.47 |
-1.97% |
2020-10-16 |
24.44 |
24.44 |
23.82 |
23.90 |
77608手 |
18627万 |
-0.55 |
-2.25% |
2020-10-15 |
24.24 |
24.74 |
24.14 |
24.45 |
62520手 |
15273万 |
0.21 |
0.87% |
2020-10-14 |
24.78 |
24.94 |
24.08 |
24.24 |
83475手 |
20330万 |
-0.60 |
-2.42% |
2020-10-13 |
25.02 |
25.05 |
24.60 |
24.84 |
68688手 |
17021万 |
-0.19 |
-0.76% |
2020-10-12 |
24.40 |
25.08 |
24.27 |
25.03 |
103209手 |
25575万 |
0.62 |
2.54% |
2020-10-09 |
24.35 |
24.68 |
24.21 |
24.41 |
71132手 |
17364万 |
0.31 |
1.29% |
2020-09-30 |
24.17 |
24.90 |
24.03 |
24.10 |
79974手 |
19460万 |
0.03 |
0.12% |
2020-09-29 |
24.03 |
24.29 |
23.87 |
24.07 |
49370手 |
11894万 |
0.14 |
0.58% |
2020-09-28 |
24.20 |
24.57 |
23.90 |
23.93 |
61552手 |
14914万 |
-0.25 |
-1.03% |
2020-09-25 |
24.08 |
24.41 |
23.70 |
24.18 |
70528手 |
16939万 |
0.14 |
0.58% |
2020-09-24 |
24.85 |
24.85 |
24.02 |
24.04 |
98852手 |
24060万 |
-0.94 |
-3.76% |
2020-09-23 |
25.58 |
25.59 |
24.88 |
24.98 |
99264手 |
24883万 |
-0.39 |
-1.54% |
2020-09-22 |
25.81 |
25.90 |
25.28 |
25.37 |
71544手 |
18315万 |
-0.70 |
-2.69% |
2020-09-21 |
26.55 |
26.68 |
25.93 |
26.07 |
93195手 |
24389万 |
-0.46 |
-1.73% |
2020-09-18 |
26.00 |
26.53 |
25.62 |
26.53 |
109502手 |
28583万 |
0.70 |
2.71% |
2020-09-17 |
26.30 |
26.39 |
25.70 |
25.83 |
68181手 |
17688万 |
-0.58 |
-2.20% |
2020-09-16 |
26.16 |
26.70 |
26.08 |
26.41 |
66799手 |
17592万 |
0.25 |
0.96% |
2020-09-15 |
26.00 |
26.26 |
25.69 |
26.16 |
50593手 |
13165万 |
0.11 |
0.42% |
2020-09-14 |
25.66 |
26.37 |
25.63 |
26.05 |
79383手 |
20582万 |
0.45 |
1.76% |
2020-09-11 |
24.99 |
25.61 |
24.81 |
25.60 |
66535手 |
16848万 |
0.63 |
2.52% |
2020-09-10 |
25.45 |
25.65 |
24.70 |
24.97 |
82362手 |
20804万 |
0.03 |
0.12% |
2020-09-09 |
25.90 |
26.05 |
24.90 |
24.94 |
127156手 |
32210万 |
-1.37 |
-5.21% |
2020-09-08 |
27.01 |
27.25 |
25.70 |
26.31 |
130767手 |
34385万 |
-0.78 |
-2.88% |
2020-09-07 |
27.61 |
28.12 |
27.00 |
27.09 |
93149手 |
25717万 |
-0.52 |
-1.88% |
2020-09-04 |
27.35 |
27.77 |
27.06 |
27.61 |
76567手 |
20942万 |
-0.17 |
-0.61% |
2020-09-03 |
27.88 |
28.26 |
27.65 |
27.78 |
95669手 |
26766万 |
-0.11 |
-0.39% |
2020-09-02 |
28.01 |
28.10 |
27.56 |
27.89 |
69803手 |
19406万 |
-0.02 |
-0.07% |
2020-09-01 |
28.20 |
28.20 |
27.70 |
27.91 |
81537手 |
22691万 |
-0.39 |
-1.38% |
N 2020-08-31 |
28.50 |
28.76 |
28.30 |
28.30 |
105574手 |
30116万 |
0.12 |
0.43% |
2020-08-28 |
27.70 |
28.25 |
27.55 |
28.18 |
104342手 |
29206万 |
0.28 |
1.00% |
2020-08-27 |
27.95 |
28.45 |
27.71 |
27.90 |
78655手 |
22004万 |
0.16 |
0.58% |
2020-08-26 |
28.52 |
28.74 |
27.50 |
27.74 |
111534手 |
31252万 |
-0.81 |
-2.84% |
2020-08-25 |
28.59 |
28.95 |
28.20 |
28.55 |
100582手 |
28711万 |
0.17 |
0.60% |
2020-08-24 |
28.10 |
28.99 |
28.08 |
28.38 |
106511手 |
30409万 |
0.30 |
1.07% |
2020-08-21 |
28.70 |
28.85 |
27.77 |
28.08 |
129789手 |
36545万 |
-0.39 |
-1.37% |
2020-08-20 |
29.00 |
29.01 |
28.36 |
28.47 |
104220手 |
29823万 |
-0.64 |
-2.20% |
2020-08-19 |
28.60 |
29.76 |
28.60 |
29.11 |
218233手 |
63882万 |
0.56 |
1.96% |
2020-08-18 |
28.27 |
28.77 |
27.92 |
28.55 |
141662手 |
40268万 |
0.30 |
1.06% |
N 2020-08-17 |
27.60 |
28.34 |
27.56 |
28.25 |
153536手 |
42882万 |
0.57 |
2.06% |
2020-08-14 |
27.75 |
28.09 |
27.00 |
27.68 |
121125手 |
33274万 |
0.01 |
0.04% |
N 2020-08-13 |
27.65 |
28.30 |
27.35 |
27.67 |
121687手 |
33849万 |
0.08 |
0.29% |
2020-08-12 |
28.27 |
28.40 |
26.68 |
27.59 |
183063手 |
50014万 |
-0.70 |
-2.47% |
2020-08-11 |
29.67 |
29.79 |
28.17 |
28.29 |
274016手 |
79105万 |
-1.62 |
-5.42% |
2020-08-10 |
31.50 |
31.98 |
29.76 |
29.91 |
247720手 |
75890万 |
-0.60 |
-1.97% |
2020-08-07 |
30.00 |
30.51 |
29.50 |
30.51 |
173716手 |
52194万 |
0.53 |
1.77% |
2020-08-06 |
30.17 |
30.28 |
29.26 |
29.98 |
159510手 |
47579万 |
-0.15 |
-0.50% |
2020-08-05 |
29.97 |
30.41 |
29.50 |
30.13 |
151269手 |
45387万 |
-0.12 |
-0.40% |
2020-08-04 |
30.07 |
30.48 |
29.88 |
30.25 |
179020手 |
53901万 |
-0.09 |
-0.30% |
2020-08-03 |
30.88 |
31.45 |
30.00 |
30.34 |
235306手 |
71952万 |
0.11 |
0.36% |
2020-07-31 |
29.97 |
30.55 |
29.61 |
30.23 |
223708手 |
67447万 |
0.26 |
0.87% |
N 2020-07-30 |
28.50 |
30.60 |
28.50 |
29.97 |
368054手 |
110785万 |
1.37 |
4.79% |
2020-07-29 |
28.01 |
28.76 |
27.57 |
28.60 |
164330手 |
46268万 |
0.35 |
1.24% |
2020-07-28 |
29.03 |
29.13 |
28.01 |
28.25 |
161279手 |
45958万 |
-0.69 |
-2.38% |
2020-07-27 |
28.81 |
29.68 |
28.32 |
28.94 |
171800手 |
49735万 |
0.64 |
2.26% |