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 |
2021-03-08 |
21.15 |
21.35 |
20.52 |
20.52 |
261235手 |
54693万 |
-0.49 |
-2.33% |
2021-03-05 |
21.23 |
21.56 |
20.93 |
21.01 |
329826手 |
70006万 |
-0.37 |
-1.73% |
2021-03-04 |
21.69 |
21.84 |
21.30 |
21.38 |
221570手 |
47656万 |
-0.52 |
-2.37% |
2021-03-03 |
21.75 |
21.94 |
21.51 |
21.90 |
197718手 |
43011万 |
-0.01 |
-0.05% |
2021-03-02 |
22.29 |
22.43 |
21.70 |
21.91 |
288951手 |
63464万 |
-0.42 |
-1.88% |
2021-03-01 |
21.51 |
22.35 |
21.45 |
22.33 |
337768手 |
74238万 |
0.84 |
3.91% |
2021-02-26 |
21.18 |
21.72 |
21.12 |
21.49 |
233859手 |
50135万 |
0.04 |
0.19% |
2021-02-25 |
21.98 |
22.04 |
21.40 |
21.45 |
240823手 |
52235万 |
-0.46 |
-2.10% |
2021-02-24 |
21.57 |
22.06 |
21.31 |
21.91 |
311097手 |
67619万 |
0.36 |
1.67% |
2021-02-23 |
21.40 |
22.03 |
21.12 |
21.55 |
289755手 |
62495万 |
-0.07 |
-0.32% |
2021-02-22 |
22.00 |
22.45 |
21.60 |
21.62 |
370293手 |
81501万 |
-0.30 |
-1.37% |
2021-02-19 |
21.40 |
21.98 |
21.09 |
21.92 |
321368手 |
69499万 |
0.48 |
2.24% |
2021-02-18 |
21.24 |
21.86 |
21.10 |
21.44 |
352758手 |
75718万 |
0.51 |
2.44% |
2021-02-10 |
20.62 |
21.08 |
20.50 |
20.93 |
260693手 |
54304万 |
0.28 |
1.36% |
2021-02-09 |
20.43 |
20.76 |
20.17 |
20.65 |
235533手 |
48266万 |
0.28 |
1.38% |
2021-02-08 |
20.00 |
20.72 |
19.76 |
20.37 |
242317手 |
49300万 |
0.40 |
2.00% |
2021-02-05 |
20.73 |
21.02 |
19.91 |
19.97 |
312899手 |
63889万 |
-1.01 |
-4.81% |
2021-02-04 |
20.39 |
21.03 |
19.68 |
20.98 |
466693手 |
94625万 |
0.61 |
3.00% |
2021-02-03 |
21.44 |
21.44 |
20.31 |
20.37 |
395467手 |
82002万 |
-1.09 |
-5.08% |
2021-02-02 |
21.23 |
21.74 |
20.90 |
21.46 |
330336手 |
70683万 |
0.22 |
1.04% |
2021-02-01 |
20.88 |
21.58 |
20.79 |
21.24 |
317231手 |
67111万 |
0.66 |
3.21% |
2021-01-29 |
21.15 |
21.28 |
20.17 |
20.58 |
365363手 |
75596万 |
-0.42 |
-2.00% |
2021-01-28 |
21.91 |
22.15 |
20.96 |
21.00 |
470913手 |
100799万 |
-1.28 |
-5.75% |
2021-01-27 |
22.83 |
23.10 |
22.18 |
22.28 |
333366手 |
75379万 |
-0.53 |
-2.32% |
2021-01-26 |
23.20 |
23.78 |
22.67 |
22.81 |
335485手 |
77269万 |
-0.39 |
-1.68% |
2021-01-25 |
23.28 |
23.76 |
22.85 |
23.20 |
378918手 |
88302万 |
-0.47 |
-1.99% |
2021-01-22 |
24.65 |
24.77 |
23.38 |
23.67 |
528135手 |
126891万 |
-1.28 |
-5.13% |
2021-01-21 |
24.22 |
24.95 |
23.70 |
24.95 |
521997手 |
126973万 |
0.74 |
3.06% |
2021-01-20 |
24.69 |
24.69 |
23.92 |
24.21 |
370430手 |
89603万 |
-0.54 |
-2.18% |
2021-01-19 |
24.69 |
25.07 |
24.31 |
24.75 |
522415手 |
128881万 |
0.08 |
0.32% |
2021-01-18 |
22.95 |
25.10 |
22.81 |
24.67 |
767154手 |
185987万 |
1.66 |
7.21% |
2021-01-15 |
23.80 |
23.87 |
22.80 |
23.01 |
602094手 |
139679万 |
-1.01 |
-4.21% |
2021-01-14 |
24.33 |
24.96 |
23.62 |
24.02 |
857666手 |
208936万 |
-0.36 |
-1.48% |
2021-01-13 |
23.44 |
24.39 |
23.20 |
24.38 |
812209手 |
194226万 |
0.83 |
3.52% |
2021-01-12 |
23.08 |
23.85 |
22.83 |
23.55 |
733088手 |
171711万 |
0.14 |
0.60% |
2021-01-11 |
22.67 |
23.83 |
22.32 |
23.41 |
1083233手 |
251973万 |
1.17 |
5.26% |
2021-01-08 |
20.18 |
22.24 |
20.10 |
22.24 |
841495手 |
182472万 |
2.02 |
9.99% |
2021-01-07 |
20.60 |
20.70 |
19.85 |
20.22 |
308340手 |
62261万 |
-0.52 |
-2.51% |
2021-01-06 |
21.30 |
21.34 |
20.66 |
20.74 |
268117手 |
56013万 |
-0.41 |
-1.94% |
2021-01-05 |
20.47 |
21.21 |
20.40 |
21.15 |
356073手 |
74690万 |
0.50 |
2.42% |
2021-01-04 |
20.47 |
20.86 |
20.30 |
20.65 |
290338手 |
59743万 |
0.20 |
0.98% |
2020-12-31 |
20.08 |
20.56 |
20.03 |
20.45 |
272780手 |
55483万 |
0.34 |
1.69% |
2020-12-30 |
20.00 |
20.37 |
19.93 |
20.11 |
241613手 |
48602万 |
-0.18 |
-0.89% |
2020-12-29 |
19.10 |
20.54 |
19.10 |
20.29 |
440007手 |
88058万 |
1.14 |
5.95% |
2020-12-28 |
19.47 |
19.47 |
18.92 |
19.15 |
243798手 |
46699万 |
-0.45 |
-2.30% |
2020-12-25 |
19.99 |
19.99 |
19.56 |
19.60 |
203735手 |
40172万 |
-0.32 |
-1.61% |
2020-12-24 |
20.37 |
20.45 |
19.90 |
19.92 |
192889手 |
38734万 |
-0.48 |
-2.35% |
2020-12-23 |
20.31 |
20.48 |
19.90 |
20.40 |
260267手 |
52565万 |
0.09 |
0.44% |
2020-12-22 |
20.86 |
20.95 |
20.26 |
20.31 |
232134手 |
47755万 |
-0.64 |
-3.06% |
2020-12-21 |
20.70 |
21.18 |
20.51 |
20.95 |
193264手 |
40453万 |
0.22 |
1.06% |
2020-12-18 |
21.08 |
21.20 |
20.62 |
20.73 |
172861手 |
36094万 |
-0.25 |
-1.19% |
2020-12-17 |
20.74 |
21.05 |
20.44 |
20.98 |
180596手 |
37496万 |
0.14 |
0.67% |
2020-12-16 |
21.13 |
21.24 |
20.73 |
20.84 |
173240手 |
36361万 |
-0.17 |
-0.81% |
2020-12-15 |
20.35 |
21.06 |
20.23 |
21.01 |
249221手 |
51844万 |
0.63 |
3.09% |
2020-12-14 |
20.35 |
20.59 |
20.18 |
20.38 |
281204手 |
57140万 |
-0.23 |
-1.12% |
2020-12-11 |
21.32 |
21.36 |
20.41 |
20.61 |
415362手 |
86233万 |
-0.79 |
-3.69% |
2020-12-10 |
21.36 |
21.62 |
21.25 |
21.40 |
191613手 |
41075万 |
-0.10 |
-0.47% |
2020-12-09 |
22.03 |
22.25 |
21.50 |
21.50 |
275832手 |
60251万 |
-0.54 |
-2.45% |
2020-12-08 |
22.44 |
22.44 |
22.00 |
22.04 |
257732手 |
57080万 |
-0.49 |
-2.17% |
2020-12-07 |
23.13 |
23.19 |
22.52 |
22.53 |
233617手 |
53223万 |
-0.54 |
-2.34% |
2020-12-04 |
22.90 |
23.08 |
22.74 |
23.07 |
180218手 |
41329万 |
0.11 |
0.48% |
2020-12-03 |
23.19 |
23.29 |
22.82 |
22.96 |
239491手 |
55101万 |
0.60 |
2.68% |
2020-11-30 |
22.02 |
22.37 |
21.86 |
22.36 |
239499手 |
53171万 |
0.46 |
2.10% |
2020-11-27 |
21.96 |
22.15 |
21.67 |
21.90 |
164545手 |
35964万 |
-0.03 |
-0.14% |
2020-11-26 |
22.22 |
22.35 |
21.85 |
21.93 |
203407手 |
44841万 |
-0.29 |
-1.30% |
2020-11-25 |
22.63 |
22.78 |
22.17 |
22.22 |
264948手 |
59580万 |
-0.36 |
-1.59% |
2020-11-24 |
22.48 |
22.90 |
22.40 |
22.58 |
253689手 |
57452万 |
0.02 |
0.09% |
2020-11-23 |
22.40 |
22.75 |
22.01 |
22.56 |
261797手 |
58785万 |
0.23 |
1.03% |
2020-11-20 |
22.36 |
22.83 |
22.21 |
22.33 |
250304手 |
56203万 |
0.05 |
0.22% |
2020-11-19 |
21.96 |
22.43 |
21.80 |
22.28 |
232743手 |
51707万 |
0.05 |
0.23% |
2020-11-18 |
22.56 |
22.71 |
22.22 |
22.23 |
213485手 |
47931万 |
-0.33 |
-1.46% |
2020-11-17 |
22.71 |
22.80 |
22.23 |
22.56 |
224674手 |
50534万 |
-0.30 |
-1.31% |
2020-11-16 |
22.33 |
23.32 |
21.90 |
22.86 |
392056手 |
88628万 |
0.40 |
1.78% |
2020-11-13 |
22.37 |
22.74 |
20.90 |
22.46 |
621377手 |
136023万 |
-0.39 |
-1.71% |
2020-11-12 |
22.90 |
23.06 |
22.55 |
22.85 |
256705手 |
58559万 |
0.19 |
0.84% |
2020-11-11 |
23.30 |
23.32 |
22.65 |
22.66 |
388623手 |
88838万 |
-0.96 |
-4.06% |
2020-11-10 |
24.45 |
24.45 |
23.49 |
23.62 |
487298手 |
116384万 |
-0.87 |
-3.55% |
2020-11-09 |
23.96 |
24.98 |
23.96 |
24.49 |
601446手 |
147266万 |
0.82 |
3.46% |
2020-11-06 |
23.40 |
23.94 |
23.08 |
23.67 |
505593手 |
119079万 |
0.32 |
1.37% |
2020-11-05 |
22.55 |
23.65 |
22.34 |
23.35 |
581448手 |
133883万 |
1.12 |
5.04% |
2020-11-04 |
22.52 |
22.56 |
22.11 |
22.23 |
235157手 |
52422万 |
-0.10 |
-0.45% |
2020-11-03 |
22.01 |
22.76 |
22.01 |
22.33 |
529296手 |
118488万 |
0.47 |
2.15% |
2020-11-02 |
22.15 |
22.22 |
21.20 |
21.86 |
479190手 |
103509万 |
-0.14 |
-0.64% |
2020-10-30 |
22.86 |
23.15 |
21.86 |
22.00 |
703855手 |
157367万 |
-1.21 |
-5.21% |
2020-10-29 |
23.69 |
23.69 |
23.20 |
23.21 |
296914手 |
69562万 |
-0.79 |
-3.29% |
2020-10-28 |
23.90 |
24.19 |
23.34 |
24.00 |
295981手 |
70391万 |
0.10 |
0.42% |
2020-10-27 |
23.50 |
23.95 |
23.50 |
23.90 |
159906手 |
38042万 |
0.12 |
0.51% |
2020-10-26 |
23.58 |
23.98 |
23.21 |
23.78 |
178413手 |
42231万 |
0.20 |
0.85% |
2020-10-23 |
23.99 |
24.17 |
23.50 |
23.58 |
237620手 |
56661万 |
-0.38 |
-1.59% |
2020-10-22 |
24.15 |
24.30 |
23.80 |
23.96 |
387674手 |
93012万 |
-0.48 |
-1.96% |
2020-10-21 |
25.43 |
25.47 |
24.30 |
24.44 |
367160手 |
90621万 |
-0.84 |
-3.32% |
2020-10-20 |
24.84 |
25.37 |
24.57 |
25.28 |
377303手 |
94528万 |
0.36 |
1.45% |
2020-10-19 |
25.85 |
26.08 |
24.84 |
24.92 |
421653手 |
106699万 |
-0.66 |
-2.58% |
2020-10-16 |
25.82 |
25.97 |
25.43 |
25.58 |
205711手 |
52739万 |
-0.23 |
-0.89% |
2020-10-15 |
26.26 |
26.50 |
25.72 |
25.81 |
296874手 |
77480万 |
-0.43 |
-1.64% |
2020-10-14 |
26.94 |
26.95 |
26.13 |
26.24 |
326195手 |
86110万 |
-0.70 |
-2.60% |
2020-10-13 |
26.89 |
27.01 |
26.41 |
26.94 |
346844手 |
92521万 |
0.02 |
0.07% |
2020-10-12 |
26.06 |
26.92 |
26.00 |
26.92 |
422611手 |
112232万 |
1.03 |
3.98% |
2020-10-09 |
25.99 |
26.25 |
25.66 |
25.89 |
338633手 |
87955万 |
0.46 |
1.81% |
2020-09-30 |
25.80 |
25.90 |
25.25 |
25.43 |
202334手 |
51757万 |
-0.33 |
-1.28% |
2020-09-29 |
25.83 |
26.11 |
25.70 |
25.76 |
223827手 |
57933万 |
0.05 |
0.19% |
N 2020-09-28 |
25.95 |
26.13 |
25.65 |
25.71 |
193857手 |
50124万 |
-0.12 |
-0.47% |
2020-09-25 |
26.21 |
26.39 |
25.50 |
25.83 |
366822手 |
95046万 |
-0.05 |
-0.19% |
2020-09-24 |
27.45 |
27.50 |
25.86 |
25.88 |
577172手 |
152727万 |
-1.72 |
-6.23% |
2020-09-23 |
27.80 |
28.05 |
27.20 |
27.60 |
192671手 |
53178万 |
-0.15 |
-0.54% |
2020-09-22 |
27.95 |
28.24 |
27.66 |
27.75 |
164712手 |
45972万 |
-0.55 |
-1.94% |
2020-09-21 |
28.43 |
28.97 |
28.19 |
28.30 |
232837手 |
66495万 |
-0.18 |
-0.63% |
2020-09-18 |
27.77 |
28.64 |
27.71 |
28.48 |
331523手 |
93871万 |
0.69 |
2.48% |
2020-09-17 |
27.90 |
28.10 |
27.44 |
27.79 |
211788手 |
58696万 |
-0.13 |
-0.47% |
2020-09-16 |
27.57 |
28.24 |
27.27 |
27.92 |
282099手 |
78635万 |
0.33 |
1.20% |
2020-09-15 |
27.29 |
27.95 |
27.10 |
27.59 |
278371手 |
76405万 |
0.42 |
1.55% |
2020-09-14 |
27.76 |
27.92 |
26.87 |
27.17 |
332534手 |
90833万 |
-0.59 |
-2.12% |
2020-09-11 |
27.07 |
27.80 |
26.34 |
27.76 |
352140手 |
95242万 |
0.52 |
1.91% |
2020-09-10 |
29.23 |
29.61 |
27.00 |
27.24 |
582118手 |
163485万 |
-2.51 |
-8.44% |
2020-09-09 |
30.18 |
30.80 |
29.69 |
29.75 |
283228手 |
85709万 |
-0.45 |
-1.49% |