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 |
2021-01-21 |
40.86 |
41.58 |
40.33 |
41.25 |
198226手 |
81337万 |
0.20 |
0.49% |
2021-01-20 |
39.26 |
41.23 |
38.70 |
41.05 |
282813手 |
114403万 |
1.79 |
4.56% |
2021-01-19 |
39.10 |
39.85 |
38.27 |
39.26 |
236055手 |
92012万 |
0.26 |
0.67% |
2021-01-18 |
37.50 |
39.10 |
37.31 |
39.00 |
210194手 |
81068万 |
1.23 |
3.26% |
2021-01-15 |
38.00 |
38.14 |
36.60 |
37.77 |
254836手 |
94933万 |
-0.52 |
-1.36% |
2021-01-14 |
38.00 |
39.14 |
37.50 |
38.29 |
259999手 |
99856万 |
0.46 |
1.22% |
2021-01-13 |
39.18 |
39.18 |
37.37 |
37.83 |
320933手 |
122343万 |
-1.28 |
-3.27% |
2021-01-12 |
37.30 |
39.58 |
37.10 |
39.11 |
294975手 |
113703万 |
1.81 |
4.85% |
2021-01-11 |
37.65 |
38.39 |
36.50 |
37.30 |
251350手 |
94154万 |
-0.42 |
-1.11% |
2021-01-08 |
39.00 |
39.15 |
37.32 |
37.72 |
293886手 |
111660万 |
-1.57 |
-4.00% |
2021-01-07 |
37.98 |
39.78 |
37.31 |
39.29 |
372770手 |
143022万 |
1.82 |
4.86% |
2021-01-06 |
38.46 |
38.74 |
36.81 |
37.47 |
350739手 |
132056万 |
-0.30 |
-0.79% |
2021-01-05 |
34.30 |
37.77 |
34.08 |
37.77 |
544200手 |
198422万 |
3.43 |
9.99% |
2021-01-04 |
33.60 |
34.34 |
33.21 |
34.34 |
253924手 |
86336万 |
0.66 |
1.96% |
2020-12-31 |
33.60 |
33.90 |
32.78 |
33.68 |
221978手 |
74274万 |
0.33 |
0.99% |
2020-12-30 |
32.66 |
33.35 |
32.44 |
33.35 |
188974手 |
62481万 |
0.65 |
1.99% |
2020-12-29 |
32.99 |
33.43 |
32.57 |
32.70 |
125512手 |
41381万 |
-0.11 |
-0.34% |
2020-12-28 |
32.78 |
33.46 |
32.45 |
32.81 |
151526手 |
49954万 |
0.12 |
0.37% |
2020-12-25 |
31.53 |
32.73 |
31.33 |
32.69 |
171498手 |
55190万 |
1.13 |
3.58% |
2020-12-24 |
31.79 |
31.98 |
31.54 |
31.56 |
71023手 |
22543万 |
-0.22 |
-0.69% |
2020-12-23 |
31.75 |
31.93 |
31.20 |
31.78 |
143886手 |
45403万 |
0.03 |
0.09% |
2020-12-22 |
31.98 |
32.34 |
31.56 |
31.75 |
100154手 |
32014万 |
-0.17 |
-0.53% |
2020-12-21 |
32.18 |
32.20 |
31.58 |
31.92 |
178886手 |
56933万 |
-0.44 |
-1.36% |
2020-12-18 |
32.90 |
33.16 |
32.14 |
32.36 |
163220手 |
53026万 |
-0.62 |
-1.88% |
2020-12-17 |
32.95 |
33.20 |
32.61 |
32.98 |
117679手 |
38731万 |
0.01 |
0.03% |
2020-12-16 |
32.50 |
33.05 |
32.10 |
32.97 |
152314手 |
49736万 |
0.35 |
1.07% |
2020-12-15 |
32.30 |
32.87 |
32.21 |
32.62 |
95342手 |
31020万 |
0.06 |
0.18% |
2020-12-14 |
32.61 |
32.91 |
32.03 |
32.56 |
145158手 |
46964万 |
-0.44 |
-1.33% |
2020-12-11 |
33.66 |
33.93 |
32.36 |
33.00 |
184120手 |
60860万 |
-0.33 |
-0.99% |
2020-12-10 |
33.40 |
33.79 |
32.80 |
33.33 |
163128手 |
54352万 |
-0.07 |
-0.21% |
2020-12-09 |
33.02 |
34.45 |
32.94 |
33.40 |
272262手 |
91911万 |
0.60 |
1.83% |
2020-12-08 |
32.36 |
33.05 |
32.36 |
32.80 |
126303手 |
41392万 |
0.20 |
0.61% |
2020-12-07 |
32.79 |
32.96 |
32.35 |
32.60 |
163044手 |
53053万 |
-0.39 |
-1.18% |
2020-12-04 |
32.78 |
33.07 |
32.50 |
32.99 |
81131手 |
26625万 |
-0.08 |
-0.24% |
2020-12-03 |
32.99 |
33.68 |
32.70 |
33.07 |
143798手 |
47708万 |
1.27 |
3.99% |
2020-11-30 |
31.80 |
32.30 |
31.33 |
31.80 |
197730手 |
63068万 |
0.00 |
0.00% |
2020-11-27 |
31.74 |
32.11 |
31.58 |
31.80 |
114385手 |
36377万 |
0.09 |
0.28% |
2020-11-26 |
31.99 |
32.15 |
31.23 |
31.71 |
194103手 |
61357万 |
0.02 |
0.06% |
2020-11-25 |
33.10 |
33.14 |
31.61 |
31.69 |
292436手 |
94232万 |
-1.41 |
-4.26% |
2020-11-24 |
33.28 |
33.28 |
32.66 |
33.10 |
174797手 |
57601万 |
0.12 |
0.36% |
2020-11-23 |
33.20 |
33.85 |
32.77 |
32.98 |
258138手 |
86199万 |
-0.33 |
-0.99% |
2020-11-20 |
32.65 |
33.92 |
32.49 |
33.31 |
246318手 |
82157万 |
0.61 |
1.86% |
2020-11-19 |
32.98 |
32.98 |
32.00 |
32.70 |
186211手 |
60515万 |
-0.30 |
-0.91% |
2020-11-18 |
32.71 |
33.00 |
32.32 |
33.00 |
162195手 |
52908万 |
0.09 |
0.27% |
2020-11-17 |
32.73 |
33.33 |
32.50 |
32.91 |
346968手 |
114214万 |
-0.04 |
-0.12% |
2020-11-16 |
31.21 |
33.33 |
31.20 |
32.95 |
484034手 |
158342万 |
1.83 |
5.88% |
2020-11-13 |
31.45 |
31.81 |
30.71 |
31.12 |
203964手 |
63488万 |
-0.32 |
-1.02% |
2020-11-12 |
30.97 |
31.86 |
30.92 |
31.44 |
247213手 |
77940万 |
0.52 |
1.68% |
2020-11-11 |
30.18 |
31.50 |
30.11 |
30.92 |
339185手 |
104915万 |
0.67 |
2.21% |
2020-11-10 |
30.00 |
30.58 |
29.94 |
30.25 |
235111手 |
71400万 |
0.12 |
0.40% |
2020-11-09 |
30.17 |
30.50 |
29.88 |
30.13 |
216173手 |
65184万 |
0.29 |
0.97% |
2020-11-06 |
30.18 |
30.18 |
29.58 |
29.84 |
197539手 |
58929万 |
-0.35 |
-1.16% |
2020-11-05 |
28.75 |
30.28 |
28.71 |
30.19 |
422549手 |
125460万 |
1.64 |
5.74% |
2020-11-04 |
28.37 |
28.67 |
28.17 |
28.55 |
152296手 |
43261万 |
0.14 |
0.49% |
2020-11-03 |
28.26 |
28.44 |
27.88 |
28.41 |
213226手 |
59988万 |
0.26 |
0.92% |
2020-11-02 |
28.96 |
29.19 |
27.89 |
28.15 |
289890手 |
82297万 |
-0.90 |
-3.10% |
2020-10-30 |
29.66 |
29.66 |
28.96 |
29.05 |
167206手 |
49038万 |
-0.27 |
-0.92% |
2020-10-29 |
29.10 |
29.48 |
29.00 |
29.32 |
181898手 |
53223万 |
-0.27 |
-0.91% |
2020-10-28 |
28.75 |
29.69 |
28.61 |
29.59 |
240094手 |
70363万 |
0.69 |
2.39% |
2020-10-27 |
28.40 |
29.05 |
28.15 |
28.90 |
172417手 |
49285万 |
0.80 |
2.85% |
2020-10-26 |
27.89 |
28.25 |
27.68 |
28.10 |
97710手 |
27355万 |
0.04 |
0.14% |
2020-10-23 |
28.57 |
28.85 |
27.90 |
28.06 |
161531手 |
45838万 |
-0.56 |
-1.96% |
2020-10-22 |
28.80 |
28.95 |
28.61 |
28.62 |
122960手 |
35320万 |
-0.39 |
-1.34% |
2020-10-21 |
28.99 |
29.17 |
28.57 |
29.01 |
163432手 |
47206万 |
0.08 |
0.28% |
2020-10-20 |
28.50 |
29.01 |
28.23 |
28.93 |
200047手 |
57262万 |
0.42 |
1.47% |
2020-10-19 |
29.39 |
29.39 |
28.48 |
28.51 |
257007手 |
74027万 |
-0.69 |
-2.36% |
2020-10-16 |
29.40 |
29.79 |
28.96 |
29.20 |
201012手 |
58804万 |
-0.25 |
-0.85% |
2020-10-15 |
30.00 |
30.01 |
28.28 |
29.45 |
439515手 |
128288万 |
-0.81 |
-2.68% |
2020-10-14 |
30.46 |
30.54 |
29.70 |
30.26 |
281495手 |
84663万 |
-0.24 |
-0.79% |
2020-10-13 |
30.80 |
30.81 |
30.43 |
30.50 |
233004手 |
71134万 |
-0.38 |
-1.23% |
2020-10-12 |
30.39 |
30.93 |
30.25 |
30.88 |
238431手 |
73181万 |
0.49 |
1.61% |
2020-10-09 |
30.06 |
30.41 |
29.80 |
30.39 |
244661手 |
73626万 |
0.60 |
2.01% |
2020-09-30 |
29.62 |
30.18 |
29.31 |
29.79 |
205190手 |
61379万 |
0.18 |
0.61% |
2020-09-29 |
29.60 |
29.80 |
29.40 |
29.61 |
99394手 |
29449万 |
0.26 |
0.89% |
2020-09-28 |
29.78 |
29.89 |
29.21 |
29.35 |
121666手 |
35822万 |
-0.42 |
-1.41% |
2020-09-25 |
30.00 |
30.22 |
29.51 |
29.77 |
126762手 |
37814万 |
0.18 |
0.61% |
2020-09-24 |
30.50 |
30.50 |
29.57 |
29.59 |
225836手 |
67406万 |
-0.95 |
-3.11% |
2020-09-23 |
30.81 |
30.98 |
30.30 |
30.54 |
203151手 |
62283万 |
-0.26 |
-0.84% |
2020-09-22 |
31.20 |
31.70 |
30.61 |
30.80 |
183350手 |
56998万 |
-0.65 |
-2.07% |
2020-09-21 |
31.57 |
31.95 |
31.29 |
31.45 |
162615手 |
51374万 |
-0.12 |
-0.38% |
2020-09-18 |
30.90 |
31.74 |
30.68 |
31.57 |
209995手 |
65669万 |
0.77 |
2.50% |
2020-09-17 |
31.02 |
31.15 |
30.36 |
30.80 |
213157手 |
65397万 |
-0.38 |
-1.22% |
2020-09-16 |
31.58 |
31.64 |
30.90 |
31.18 |
186015手 |
57895万 |
-0.56 |
-1.76% |
2020-09-15 |
30.98 |
31.74 |
30.50 |
31.74 |
255777手 |
80044万 |
0.75 |
2.42% |
2020-09-14 |
31.66 |
31.75 |
30.65 |
30.99 |
256111手 |
79567万 |
-0.47 |
-1.49% |
2020-09-11 |
30.61 |
31.46 |
30.61 |
31.46 |
166263手 |
51841万 |
0.60 |
1.94% |
2020-09-10 |
31.12 |
31.30 |
30.67 |
30.86 |
233565手 |
72333万 |
0.20 |
0.65% |
2020-09-09 |
31.57 |
31.67 |
30.43 |
30.66 |
299192手 |
92577万 |
-1.41 |
-4.40% |
2020-09-08 |
32.25 |
32.51 |
31.73 |
32.07 |
267865手 |
85927万 |
-0.23 |
-0.71% |
2020-09-07 |
34.16 |
34.16 |
32.17 |
32.30 |
402515手 |
132764万 |
-1.67 |
-4.92% |
2020-09-04 |
33.75 |
34.35 |
33.61 |
33.97 |
251337手 |
85280万 |
-0.46 |
-1.34% |
2020-09-03 |
34.90 |
35.07 |
34.20 |
34.43 |
318267手 |
110058万 |
-0.63 |
-1.80% |
2020-09-02 |
34.80 |
35.67 |
34.59 |
35.06 |
438490手 |
153974万 |
0.57 |
1.65% |
2020-09-01 |
32.75 |
35.04 |
32.75 |
34.49 |
546971手 |
186205万 |
1.72 |
5.25% |
2020-08-31 |
33.01 |
33.33 |
32.50 |
32.77 |
304148手 |
100207万 |
0.12 |
0.37% |
2020-08-28 |
32.10 |
32.88 |
31.35 |
32.65 |
397598手 |
128493万 |
0.25 |
0.77% |
2020-08-27 |
32.26 |
32.50 |
31.88 |
32.40 |
249018手 |
80074万 |
0.20 |
0.62% |
2020-08-26 |
32.53 |
33.22 |
31.97 |
32.20 |
349639手 |
113450万 |
-0.53 |
-1.62% |
2020-08-25 |
32.70 |
33.22 |
32.43 |
32.73 |
375827手 |
123330万 |
-0.21 |
-0.64% |
2020-08-24 |
30.75 |
33.40 |
30.52 |
32.94 |
816271手 |
263018万 |
2.34 |
7.65% |
2020-08-21 |
29.72 |
30.72 |
29.63 |
30.60 |
316741手 |
95973万 |
1.13 |
3.83% |
2020-08-20 |
30.10 |
30.10 |
29.36 |
29.47 |
264050手 |
78201万 |
-0.68 |
-2.25% |
2020-08-19 |
30.87 |
31.12 |
30.06 |
30.15 |
322467手 |
98647万 |
-0.90 |
-2.90% |
2020-08-18 |
30.65 |
31.15 |
30.38 |
31.05 |
303399手 |
93259万 |
0.44 |
1.44% |
2020-08-17 |
30.00 |
30.82 |
29.81 |
30.61 |
298804手 |
90731万 |
0.56 |
1.86% |
2020-08-14 |
29.75 |
30.25 |
29.45 |
30.05 |
223083手 |
66637万 |
0.44 |
1.49% |
2020-08-13 |
30.03 |
30.05 |
29.41 |
29.61 |
211270手 |
62695万 |
-0.24 |
-0.80% |
2020-08-12 |
30.68 |
30.88 |
29.30 |
29.85 |
369651手 |
110339万 |
-0.77 |
-2.52% |
2020-08-11 |
31.19 |
31.58 |
30.59 |
30.62 |
438689手 |
136312万 |
-0.38 |
-1.23% |
2020-08-10 |
29.48 |
31.04 |
29.18 |
31.00 |
566866手 |
172348万 |
1.33 |
4.48% |
2020-08-07 |
30.63 |
30.83 |
29.25 |
29.67 |
472603手 |
140405万 |
-0.63 |
-2.08% |
2020-08-06 |
29.32 |
31.97 |
29.32 |
30.30 |
819965手 |
251954万 |
1.00 |
3.41% |
2020-08-05 |
29.27 |
29.34 |
28.84 |
29.30 |
311687手 |
90777万 |
-0.07 |
-0.24% |
2020-08-04 |
29.98 |
30.00 |
29.32 |
29.37 |
358258手 |
106103万 |
-0.57 |
-1.90% |
2020-08-03 |
29.51 |
29.98 |
29.27 |
29.94 |
361163手 |
106921万 |
0.50 |
1.70% |
2020-07-31 |
29.24 |
29.87 |
29.03 |
29.44 |
309810手 |
91055万 |
-0.06 |
-0.20% |
2020-07-30 |
29.49 |
30.10 |
28.98 |
29.50 |
425992手 |
125751万 |
0.03 |
0.10% |
2020-07-29 |
29.09 |
29.53 |
28.80 |
29.47 |
268994手 |
78887万 |
0.42 |
1.45% |
2020-07-28 |
29.00 |
29.68 |
28.72 |
29.05 |
271726手 |
79492万 |
0.30 |
1.04% |
2020-07-27 |
28.70 |
29.24 |
28.38 |
28.75 |
245830手 |
70690万 |
0.20 |
0.70% |
2020-07-24 |
30.58 |
30.59 |
28.38 |
28.55 |
590314手 |
173583万 |
-2.27 |
-7.37% |
2020-07-23 |
29.90 |
30.82 |
29.76 |
30.82 |
588312手 |
179166万 |
0.70 |
2.32% |
2020-07-22 |
30.11 |
30.58 |
29.88 |
30.12 |
463428手 |
140186万 |
-0.38 |
-1.25% |
2020-07-21 |
30.50 |
31.04 |
30.25 |
30.50 |
286365手 |
87576万 |
-0.15 |
-0.49% |