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 |
24.05 |
24.33 |
23.60 |
24.10 |
298355手 |
71654万 |
0.19 |
0.80% |
2021-04-15 |
24.32 |
24.39 |
23.49 |
23.91 |
460314手 |
109786万 |
-0.60 |
-2.45% |
2021-04-14 |
24.50 |
24.74 |
23.96 |
24.51 |
277302手 |
67886万 |
0.01 |
0.04% |
2021-04-13 |
24.52 |
24.84 |
24.27 |
24.50 |
266415手 |
65344万 |
0.07 |
0.29% |
2021-04-12 |
25.38 |
25.51 |
24.20 |
24.43 |
503927手 |
124336万 |
-0.83 |
-3.29% |
2021-04-09 |
25.40 |
25.63 |
24.98 |
25.26 |
350533手 |
88727万 |
-0.21 |
-0.82% |
2021-04-08 |
25.59 |
25.89 |
25.16 |
25.47 |
316628手 |
80808万 |
-0.28 |
-1.09% |
2021-04-07 |
25.33 |
26.05 |
25.25 |
25.75 |
426379手 |
109544万 |
0.06 |
0.23% |
2021-04-06 |
24.82 |
25.94 |
24.20 |
25.69 |
527914手 |
133450万 |
0.85 |
3.42% |
2021-04-02 |
25.11 |
25.11 |
24.64 |
24.84 |
310992手 |
77222万 |
-0.27 |
-1.07% |
2021-04-01 |
24.50 |
25.25 |
24.32 |
25.11 |
434482手 |
107475万 |
0.44 |
1.78% |
2021-03-31 |
24.24 |
24.94 |
24.23 |
24.67 |
409484手 |
100932万 |
0.20 |
0.82% |
2021-03-30 |
24.00 |
25.24 |
23.97 |
24.47 |
618688手 |
153089万 |
0.27 |
1.12% |
2021-03-29 |
24.18 |
24.68 |
23.81 |
24.20 |
729182手 |
176924万 |
0.02 |
0.08% |
2021-03-26 |
23.22 |
24.57 |
23.05 |
24.18 |
704005手 |
168340万 |
1.20 |
5.22% |
2021-03-25 |
22.97 |
23.13 |
22.52 |
22.98 |
374167手 |
85600万 |
0.04 |
0.17% |
2021-03-24 |
22.00 |
23.21 |
21.85 |
22.94 |
637683手 |
145379万 |
0.78 |
3.52% |
2021-03-23 |
22.31 |
22.68 |
21.92 |
22.16 |
310993手 |
69147万 |
-0.15 |
-0.67% |
2021-03-22 |
21.45 |
22.62 |
21.35 |
22.31 |
472162手 |
104351万 |
0.87 |
4.06% |
2021-03-19 |
20.90 |
22.04 |
20.83 |
21.44 |
431351手 |
93083万 |
0.31 |
1.47% |
2021-03-18 |
21.16 |
21.29 |
20.96 |
21.13 |
218826手 |
46192万 |
-0.08 |
-0.38% |
2021-03-17 |
21.02 |
21.55 |
20.77 |
21.21 |
226599手 |
48053万 |
0.19 |
0.90% |
2021-03-16 |
21.26 |
21.43 |
20.45 |
21.02 |
374068手 |
78313万 |
-0.33 |
-1.55% |
2021-03-15 |
21.03 |
21.41 |
20.80 |
21.35 |
326869手 |
69107万 |
-0.09 |
-0.42% |
2021-03-12 |
22.30 |
22.30 |
21.26 |
21.44 |
518524手 |
111735万 |
-0.90 |
-4.03% |
2021-03-11 |
22.23 |
22.51 |
21.82 |
22.34 |
325213手 |
72390万 |
0.15 |
0.68% |
2021-03-10 |
22.70 |
22.85 |
22.11 |
22.19 |
315433手 |
70621万 |
-0.06 |
-0.27% |
2021-03-09 |
22.50 |
23.26 |
21.37 |
22.25 |
487027手 |
109096万 |
-0.31 |
-1.37% |
2021-03-08 |
23.56 |
23.86 |
22.54 |
22.56 |
599107手 |
138514万 |
-0.94 |
-4.00% |
2021-03-05 |
22.32 |
23.77 |
22.02 |
23.50 |
552286手 |
128108万 |
0.95 |
4.21% |
2021-03-04 |
23.01 |
23.13 |
22.46 |
22.55 |
307295手 |
69782万 |
-0.62 |
-2.68% |
2021-03-03 |
22.70 |
23.27 |
22.38 |
23.17 |
405797手 |
93130万 |
0.37 |
1.62% |
2021-03-02 |
22.88 |
23.08 |
22.43 |
22.80 |
569902手 |
129818万 |
0.20 |
0.89% |
2021-03-01 |
21.43 |
22.75 |
21.28 |
22.60 |
634327手 |
140326万 |
1.65 |
7.88% |
2021-02-26 |
20.85 |
21.24 |
20.67 |
20.95 |
312874手 |
65619万 |
-0.36 |
-1.69% |
2021-02-25 |
21.90 |
21.98 |
21.21 |
21.31 |
358021手 |
77326万 |
-0.43 |
-1.98% |
2021-02-24 |
22.49 |
22.51 |
21.42 |
21.74 |
507571手 |
110955万 |
-0.57 |
-2.56% |
2021-02-23 |
22.49 |
22.76 |
22.18 |
22.31 |
442177手 |
98926万 |
-0.29 |
-1.28% |
2021-02-22 |
23.97 |
24.01 |
22.60 |
22.60 |
770126手 |
177394万 |
-1.30 |
-5.44% |
2021-02-19 |
22.80 |
23.99 |
22.70 |
23.90 |
534141手 |
125936万 |
0.97 |
4.23% |
2021-02-18 |
23.83 |
24.10 |
22.80 |
22.93 |
535789手 |
124527万 |
-0.35 |
-1.50% |
2021-02-10 |
23.00 |
23.62 |
22.63 |
23.28 |
485833手 |
112599万 |
0.18 |
0.78% |
2021-02-09 |
22.26 |
23.36 |
22.15 |
23.10 |
524208手 |
119739万 |
1.07 |
4.86% |
2021-02-08 |
22.50 |
22.68 |
21.88 |
22.03 |
486592手 |
108221万 |
-0.37 |
-1.65% |
2021-02-05 |
23.80 |
23.80 |
22.31 |
22.40 |
735355手 |
167427万 |
-1.19 |
-5.04% |
2021-02-04 |
23.09 |
24.68 |
23.09 |
23.59 |
810645手 |
192910万 |
0.66 |
2.88% |
2021-02-03 |
24.95 |
25.24 |
22.75 |
22.93 |
1154559手 |
273750万 |
-1.92 |
-7.73% |
2021-02-02 |
24.90 |
25.52 |
24.38 |
24.85 |
540794手 |
134723万 |
-0.12 |
-0.48% |
2021-02-01 |
24.10 |
25.58 |
24.10 |
24.97 |
607506手 |
151718万 |
0.59 |
2.42% |
2021-01-29 |
24.20 |
24.89 |
23.87 |
24.38 |
657696手 |
160367万 |
0.44 |
1.84% |
2021-01-28 |
25.51 |
26.30 |
23.85 |
23.94 |
937855手 |
232983万 |
-1.95 |
-7.53% |
2021-01-27 |
26.28 |
26.53 |
24.65 |
25.89 |
857090手 |
219051万 |
-0.48 |
-1.82% |
2021-01-26 |
26.20 |
26.88 |
25.88 |
26.37 |
960388手 |
252804万 |
-0.33 |
-1.24% |
2021-01-25 |
24.83 |
27.26 |
24.00 |
26.70 |
1454474手 |
377776万 |
1.92 |
7.75% |
2021-01-22 |
24.58 |
25.83 |
24.48 |
24.78 |
1037661手 |
259394万 |
0.50 |
2.06% |
2021-01-21 |
24.10 |
24.73 |
23.81 |
24.28 |
753026手 |
183305万 |
0.12 |
0.50% |
2021-01-20 |
23.09 |
24.28 |
23.03 |
24.16 |
586293手 |
139599万 |
0.68 |
2.90% |
2021-01-19 |
23.95 |
25.17 |
23.17 |
23.48 |
753306手 |
180768万 |
-0.29 |
-1.22% |
2021-01-18 |
23.61 |
24.14 |
23.28 |
23.77 |
531673手 |
126449万 |
0.10 |
0.42% |
2021-01-15 |
23.69 |
23.99 |
23.28 |
23.67 |
425469手 |
100629万 |
0.00 |
0.00% |
2021-01-14 |
23.80 |
24.47 |
23.00 |
23.67 |
592170手 |
140860万 |
-0.33 |
-1.38% |
2021-01-13 |
23.73 |
24.84 |
23.70 |
24.00 |
693479手 |
167711万 |
0.47 |
2.00% |
2021-01-12 |
22.99 |
23.98 |
22.88 |
23.53 |
712253手 |
167771万 |
0.53 |
2.30% |
2021-01-11 |
23.72 |
24.33 |
22.88 |
23.00 |
1060841手 |
249472万 |
-0.72 |
-3.04% |
2021-01-08 |
23.15 |
23.98 |
22.81 |
23.72 |
778238手 |
181839万 |
0.60 |
2.60% |
2021-01-07 |
22.53 |
23.20 |
22.42 |
23.12 |
786892手 |
180406万 |
0.52 |
2.30% |
2021-01-06 |
22.97 |
23.32 |
22.41 |
22.60 |
1058373手 |
241969万 |
0.19 |
0.85% |
2021-01-05 |
20.25 |
22.41 |
20.13 |
22.41 |
1332411手 |
292459万 |
2.04 |
10.02% |
2021-01-04 |
19.95 |
20.89 |
19.64 |
20.37 |
509849手 |
103608万 |
0.48 |
2.41% |
2020-12-31 |
19.52 |
20.05 |
19.52 |
19.89 |
372838手 |
74055万 |
0.37 |
1.90% |
2020-12-30 |
19.45 |
19.73 |
19.24 |
19.52 |
338315手 |
65893万 |
0.03 |
0.15% |
2020-12-29 |
18.65 |
19.64 |
18.61 |
19.49 |
462523手 |
88715万 |
0.95 |
5.12% |
2020-12-28 |
18.66 |
18.93 |
18.49 |
18.54 |
251177手 |
46979万 |
-0.26 |
-1.38% |
2020-12-25 |
18.30 |
18.87 |
18.08 |
18.80 |
346567手 |
63972万 |
0.51 |
2.79% |
2020-12-24 |
19.02 |
19.14 |
18.15 |
18.29 |
515492手 |
95865万 |
-0.81 |
-4.24% |
2020-12-23 |
19.91 |
20.00 |
18.88 |
19.10 |
714413手 |
136748万 |
-0.84 |
-4.21% |
2020-12-22 |
20.58 |
20.93 |
19.86 |
19.94 |
358989手 |
73192万 |
-0.50 |
-2.45% |
2020-12-21 |
20.26 |
20.57 |
19.96 |
20.44 |
204779手 |
41709万 |
0.18 |
0.89% |
2020-12-18 |
20.28 |
20.77 |
20.23 |
20.26 |
187252手 |
38213万 |
0.05 |
0.25% |
2020-12-17 |
20.25 |
20.32 |
19.80 |
20.21 |
293893手 |
58878万 |
-0.14 |
-0.69% |
2020-12-16 |
20.69 |
20.78 |
20.33 |
20.35 |
212148手 |
43377万 |
-0.46 |
-2.21% |
2020-12-15 |
20.64 |
20.93 |
20.44 |
20.81 |
177877手 |
36816万 |
0.08 |
0.39% |
2020-12-14 |
20.57 |
20.80 |
20.35 |
20.73 |
167317手 |
34475万 |
0.16 |
0.78% |
2020-12-11 |
20.93 |
21.06 |
20.35 |
20.57 |
278887手 |
57587万 |
-0.44 |
-2.09% |
2020-12-10 |
20.45 |
21.18 |
20.45 |
21.01 |
398282手 |
83465万 |
0.60 |
2.94% |
2020-12-09 |
20.88 |
20.97 |
20.40 |
20.41 |
301562手 |
62097万 |
-0.45 |
-2.16% |
2020-12-08 |
20.90 |
21.05 |
20.74 |
20.86 |
246051手 |
51216万 |
-0.10 |
-0.48% |
2020-12-07 |
21.47 |
21.53 |
20.92 |
20.96 |
342900手 |
72119万 |
-0.50 |
-2.33% |
2020-12-04 |
21.11 |
21.55 |
21.08 |
21.46 |
215773手 |
46083万 |
0.23 |
1.08% |
2020-12-03 |
21.35 |
21.42 |
21.10 |
21.23 |
215101手 |
45671万 |
0.34 |
1.63% |
2020-11-30 |
21.13 |
21.31 |
20.73 |
20.89 |
302075手 |
63583万 |
-0.23 |
-1.09% |
2020-11-27 |
21.16 |
21.20 |
20.73 |
21.12 |
213279手 |
44714万 |
0.04 |
0.19% |
2020-11-26 |
21.04 |
21.24 |
20.80 |
21.08 |
247410手 |
51979万 |
-0.11 |
-0.52% |
2020-11-25 |
21.30 |
21.52 |
21.10 |
21.19 |
252777手 |
53825万 |
-0.05 |
-0.23% |
2020-11-24 |
21.42 |
21.52 |
21.22 |
21.24 |
229539手 |
48914万 |
-0.18 |
-0.84% |
2020-11-23 |
21.66 |
21.68 |
21.36 |
21.42 |
295308手 |
63391万 |
-0.24 |
-1.11% |
2020-11-20 |
21.75 |
21.82 |
21.45 |
21.66 |
206149手 |
44636万 |
-0.18 |
-0.82% |
2020-11-19 |
21.50 |
22.04 |
21.35 |
21.84 |
298306手 |
64920万 |
0.28 |
1.30% |
2020-11-18 |
21.40 |
21.67 |
20.97 |
21.56 |
415833手 |
88688万 |
0.10 |
0.47% |
2020-11-17 |
22.79 |
22.81 |
20.97 |
21.46 |
795040手 |
172235万 |
-1.44 |
-6.29% |
2020-11-16 |
23.03 |
23.18 |
22.65 |
22.90 |
264119手 |
60376万 |
-0.05 |
-0.22% |
2020-11-13 |
22.80 |
23.12 |
22.52 |
22.95 |
240630手 |
54936万 |
-0.15 |
-0.65% |
2020-11-12 |
23.20 |
23.45 |
23.00 |
23.10 |
232663手 |
53957万 |
0.18 |
0.79% |
2020-11-11 |
23.30 |
23.53 |
22.85 |
22.92 |
375883手 |
86906万 |
-0.43 |
-1.84% |
2020-11-10 |
23.91 |
23.91 |
23.24 |
23.35 |
394428手 |
92764万 |
-0.50 |
-2.10% |
2020-11-09 |
23.93 |
24.51 |
23.53 |
23.85 |
642020手 |
154077万 |
-0.08 |
-0.33% |
2020-11-06 |
23.30 |
24.10 |
23.20 |
23.93 |
543806手 |
129298万 |
0.54 |
2.31% |
2020-11-05 |
23.37 |
23.59 |
23.05 |
23.39 |
522206手 |
122169万 |
0.36 |
1.56% |
2020-11-04 |
22.85 |
23.34 |
22.71 |
23.03 |
424717手 |
97839万 |
0.37 |
1.63% |
2020-11-03 |
22.70 |
22.80 |
22.30 |
22.66 |
367993手 |
83099万 |
-0.08 |
-0.35% |
2020-11-02 |
22.81 |
23.08 |
22.60 |
22.74 |
500322手 |
114195万 |
0.13 |
0.57% |
2020-10-30 |
22.60 |
23.47 |
22.55 |
22.61 |
658497手 |
151228万 |
0.08 |
0.35% |
2020-10-29 |
22.14 |
22.76 |
22.10 |
22.53 |
465060手 |
104594万 |
0.13 |
0.58% |
2020-10-28 |
21.81 |
22.98 |
21.75 |
22.40 |
777020手 |
174373万 |
0.53 |
2.42% |
2020-10-27 |
21.64 |
22.09 |
21.50 |
21.87 |
502023手 |
109684万 |
0.02 |
0.09% |
2020-10-26 |
20.65 |
22.26 |
20.60 |
21.85 |
903501手 |
195924万 |
1.23 |
5.96% |
2020-10-23 |
20.50 |
21.13 |
20.47 |
20.62 |
345193手 |
71817万 |
0.27 |
1.33% |
2020-10-22 |
20.29 |
20.66 |
20.16 |
20.35 |
254547手 |
51916万 |
-0.01 |
-0.05% |
2020-10-21 |
20.85 |
20.88 |
20.19 |
20.36 |
314932手 |
64173万 |
-0.48 |
-2.30% |
2020-10-20 |
20.77 |
20.95 |
20.60 |
20.84 |
230804手 |
48003万 |
0.07 |
0.34% |
2020-10-19 |
21.10 |
21.15 |
20.67 |
20.77 |
260349手 |
54198万 |
-0.21 |
-1.00% |