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 |
2021-04-16 |
36.45 |
36.56 |
36.09 |
36.42 |
65049手 |
23657万 |
0.09 |
0.25% |
2021-04-15 |
36.30 |
36.59 |
36.00 |
36.33 |
84210手 |
30585万 |
0.00 |
0.00% |
2021-04-14 |
36.33 |
36.52 |
35.99 |
36.33 |
93899手 |
34042万 |
-0.02 |
-0.06% |
2021-04-13 |
36.40 |
36.60 |
35.89 |
36.35 |
93719手 |
33911万 |
0.04 |
0.11% |
2021-04-12 |
38.00 |
38.29 |
36.00 |
36.31 |
159996手 |
58705万 |
-1.94 |
-5.07% |
2021-04-09 |
39.00 |
39.14 |
38.01 |
38.25 |
78818手 |
30297万 |
-0.73 |
-1.87% |
2021-04-08 |
38.00 |
39.28 |
37.82 |
38.98 |
142755手 |
55415万 |
0.98 |
2.58% |
2021-04-07 |
38.69 |
38.85 |
37.54 |
38.00 |
113627手 |
43148万 |
-0.85 |
-2.19% |
2021-04-06 |
38.94 |
39.26 |
38.05 |
38.85 |
88182手 |
34020万 |
0.16 |
0.41% |
2021-04-02 |
38.91 |
39.08 |
38.51 |
38.69 |
78492手 |
30446万 |
-0.16 |
-0.41% |
2021-04-01 |
38.24 |
39.07 |
38.01 |
38.85 |
121787手 |
47133万 |
0.62 |
1.62% |
2021-03-31 |
38.82 |
39.35 |
37.70 |
38.23 |
144887手 |
55660万 |
-0.27 |
-0.70% |
2021-03-30 |
37.96 |
38.88 |
37.82 |
38.50 |
124152手 |
47771万 |
0.51 |
1.34% |
2021-03-29 |
38.09 |
38.20 |
37.48 |
37.99 |
108940手 |
41293万 |
0.04 |
0.10% |
2021-03-26 |
37.65 |
38.27 |
37.02 |
37.95 |
145039手 |
54534万 |
0.68 |
1.82% |
2021-03-25 |
37.03 |
37.95 |
37.03 |
37.27 |
131915手 |
49389万 |
-0.12 |
-0.32% |
2021-03-24 |
38.70 |
38.78 |
36.96 |
37.39 |
181576手 |
68259万 |
-1.38 |
-3.56% |
2021-03-23 |
40.26 |
40.28 |
38.66 |
38.77 |
116066手 |
45600万 |
-1.26 |
-3.15% |
2021-03-22 |
39.40 |
40.33 |
39.10 |
40.03 |
126696手 |
50374万 |
0.63 |
1.60% |
2021-03-19 |
40.00 |
40.55 |
39.10 |
39.40 |
129821手 |
51513万 |
-1.38 |
-3.38% |
2021-03-18 |
40.79 |
41.19 |
40.52 |
40.78 |
72429手 |
29534万 |
-0.03 |
-0.07% |
2021-03-17 |
40.57 |
41.18 |
40.20 |
40.81 |
110748手 |
45190万 |
0.45 |
1.11% |
2021-03-16 |
40.78 |
40.92 |
39.40 |
40.36 |
139386手 |
55914万 |
-0.42 |
-1.03% |
2021-03-15 |
41.52 |
41.75 |
40.32 |
40.78 |
128388手 |
52718万 |
-1.01 |
-2.42% |
2021-03-12 |
40.42 |
41.96 |
40.03 |
41.79 |
164787手 |
68195万 |
1.44 |
3.57% |
2021-03-11 |
40.22 |
40.82 |
39.88 |
40.35 |
135281手 |
54536万 |
0.47 |
1.18% |
2021-03-10 |
40.20 |
40.84 |
39.85 |
39.88 |
151689手 |
61132万 |
0.29 |
0.73% |
2021-03-09 |
41.24 |
41.50 |
39.31 |
39.59 |
248065手 |
99842万 |
-1.66 |
-4.02% |
2021-03-08 |
42.50 |
43.68 |
40.88 |
41.25 |
220031手 |
92908万 |
-0.74 |
-1.76% |
2021-03-05 |
41.01 |
42.40 |
40.66 |
41.99 |
289635手 |
120445万 |
-0.39 |
-0.92% |
2021-03-04 |
44.42 |
44.76 |
41.00 |
42.38 |
449630手 |
189841万 |
-2.40 |
-5.36% |
2021-03-03 |
43.25 |
45.20 |
42.62 |
44.78 |
215534手 |
95506万 |
0.80 |
1.82% |
2021-03-02 |
45.22 |
46.35 |
43.04 |
43.98 |
251850手 |
111988万 |
-1.06 |
-2.35% |
2021-03-01 |
43.80 |
45.27 |
43.80 |
45.04 |
290412手 |
129675万 |
1.68 |
3.88% |
2021-02-26 |
43.81 |
44.11 |
41.00 |
43.36 |
265648手 |
114619万 |
-1.04 |
-2.34% |
2021-02-25 |
42.39 |
44.99 |
42.39 |
44.40 |
275455手 |
121076万 |
2.46 |
5.87% |
2021-02-24 |
43.89 |
44.55 |
41.50 |
41.94 |
275328手 |
117505万 |
-1.75 |
-4.00% |
2021-02-23 |
43.50 |
44.90 |
42.91 |
43.69 |
205867手 |
90258万 |
-0.34 |
-0.77% |
2021-02-22 |
42.49 |
45.30 |
42.20 |
44.03 |
327789手 |
145098万 |
1.06 |
2.47% |
2021-02-19 |
42.66 |
43.81 |
42.15 |
42.97 |
346830手 |
148846万 |
0.22 |
0.52% |
2021-02-18 |
41.91 |
43.80 |
40.81 |
42.75 |
553454手 |
234373万 |
2.42 |
6.00% |
2021-02-10 |
39.79 |
40.57 |
39.70 |
40.33 |
207974手 |
83565万 |
0.33 |
0.82% |
2021-02-09 |
38.69 |
40.33 |
38.31 |
40.00 |
289769手 |
114773万 |
1.21 |
3.12% |
2021-02-08 |
36.31 |
39.15 |
35.80 |
38.79 |
379124手 |
144133万 |
2.48 |
6.83% |
2021-02-05 |
38.18 |
39.13 |
36.00 |
36.31 |
327441手 |
122509万 |
-1.63 |
-4.30% |
2021-02-04 |
37.75 |
38.19 |
36.79 |
37.94 |
198054手 |
74086万 |
-0.38 |
-0.99% |
2021-02-03 |
38.65 |
38.75 |
38.00 |
38.32 |
136843手 |
52400万 |
-0.33 |
-0.85% |
2021-02-02 |
37.63 |
38.96 |
37.50 |
38.65 |
206013手 |
79289万 |
1.02 |
2.71% |
2021-02-01 |
37.16 |
37.92 |
36.75 |
37.63 |
191066手 |
71390万 |
0.48 |
1.29% |
2021-01-29 |
37.63 |
37.97 |
36.61 |
37.15 |
171897手 |
63995万 |
-0.25 |
-0.67% |
2021-01-28 |
38.80 |
39.14 |
37.18 |
37.40 |
274151手 |
104128万 |
-1.87 |
-4.76% |
2021-01-27 |
38.91 |
39.99 |
38.85 |
39.27 |
181396手 |
71395万 |
0.40 |
1.03% |
2021-01-26 |
40.01 |
40.29 |
38.81 |
38.87 |
239265手 |
93997万 |
-1.24 |
-3.09% |
2021-01-25 |
40.96 |
41.51 |
40.04 |
40.11 |
198933手 |
80460万 |
-0.84 |
-2.05% |
2021-01-22 |
40.85 |
42.11 |
40.17 |
40.95 |
204153手 |
83759万 |
-0.30 |
-0.73% |
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% |