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 |
2021-01-22 |
27.11 |
27.65 |
26.25 |
27.58 |
103488手 |
28003万 |
0.36 |
1.32% |
2021-01-21 |
27.20 |
27.52 |
27.03 |
27.22 |
57604手 |
15693万 |
0.00 |
0.00% |
2021-01-20 |
27.55 |
27.94 |
27.04 |
27.22 |
83816手 |
23002万 |
-0.27 |
-0.98% |
2021-01-19 |
26.91 |
27.84 |
26.86 |
27.49 |
142420手 |
39062万 |
0.64 |
2.38% |
2021-01-18 |
24.76 |
27.15 |
24.36 |
26.85 |
175956手 |
46116万 |
2.14 |
8.66% |
2021-01-15 |
25.52 |
25.77 |
24.71 |
24.71 |
110770手 |
27686万 |
-0.89 |
-3.48% |
2021-01-14 |
25.90 |
26.20 |
25.20 |
25.60 |
94477手 |
24350万 |
-0.30 |
-1.16% |
2021-01-13 |
26.99 |
27.14 |
25.77 |
25.90 |
113810手 |
29805万 |
-1.06 |
-3.93% |
2021-01-12 |
26.60 |
27.35 |
26.45 |
26.96 |
74444手 |
20007万 |
0.11 |
0.41% |
2021-01-11 |
26.59 |
27.21 |
25.64 |
26.85 |
105176手 |
27992万 |
0.26 |
0.98% |
2021-01-08 |
25.87 |
26.95 |
25.80 |
26.59 |
102582手 |
27199万 |
0.91 |
3.54% |
2021-01-07 |
25.88 |
26.14 |
25.34 |
25.68 |
77997手 |
20001万 |
-0.29 |
-1.12% |
2021-01-06 |
26.50 |
26.75 |
25.50 |
25.97 |
89856手 |
23304万 |
-0.53 |
-2.00% |
2021-01-05 |
26.03 |
26.91 |
25.76 |
26.50 |
95611手 |
25129万 |
0.35 |
1.34% |
2021-01-04 |
25.65 |
26.29 |
25.65 |
26.15 |
82575手 |
21536万 |
0.25 |
0.96% |
2020-12-31 |
25.08 |
26.25 |
25.08 |
25.90 |
82248手 |
21222万 |
0.37 |
1.45% |
2020-12-30 |
24.37 |
25.75 |
24.36 |
25.53 |
101783手 |
25886万 |
1.12 |
4.59% |
2020-12-29 |
24.55 |
24.85 |
24.20 |
24.41 |
68396手 |
16751万 |
0.11 |
0.45% |
2020-12-28 |
25.02 |
25.60 |
24.15 |
24.30 |
108840手 |
26884万 |
-0.67 |
-2.68% |
2020-12-25 |
24.48 |
25.23 |
24.22 |
24.97 |
46910手 |
11670万 |
0.45 |
1.83% |
2020-12-24 |
25.30 |
25.30 |
24.39 |
24.52 |
65736手 |
16272万 |
-0.78 |
-3.08% |
2020-12-23 |
25.46 |
25.77 |
25.15 |
25.30 |
80018手 |
20348万 |
-0.08 |
-0.32% |
2020-12-22 |
25.98 |
26.25 |
25.35 |
25.38 |
73127手 |
18822万 |
-0.65 |
-2.50% |
2020-12-21 |
26.27 |
26.35 |
25.70 |
26.03 |
68250手 |
17772万 |
-0.19 |
-0.72% |
2020-12-18 |
26.67 |
26.69 |
26.13 |
26.22 |
50744手 |
13339万 |
-0.48 |
-1.80% |
2020-12-17 |
26.43 |
26.85 |
26.37 |
26.70 |
66295手 |
17703万 |
0.36 |
1.37% |
2020-12-16 |
26.49 |
26.66 |
26.02 |
26.34 |
57049手 |
15028万 |
-0.16 |
-0.60% |
2020-12-15 |
26.26 |
26.66 |
25.76 |
26.50 |
111400手 |
29250万 |
0.14 |
0.53% |
2020-12-14 |
25.81 |
26.56 |
25.30 |
26.36 |
138330手 |
36145万 |
0.98 |
3.86% |
2020-12-11 |
26.13 |
26.47 |
25.38 |
25.38 |
100310手 |
25925万 |
-0.69 |
-2.65% |
2020-12-10 |
26.59 |
26.85 |
26.00 |
26.07 |
123394手 |
32427万 |
-0.81 |
-3.01% |
2020-12-09 |
27.81 |
27.95 |
26.79 |
26.88 |
101892手 |
27712万 |
-0.95 |
-3.41% |
2020-12-08 |
28.00 |
28.25 |
27.81 |
27.83 |
36355手 |
10174万 |
-0.07 |
-0.25% |
2020-12-07 |
28.81 |
29.08 |
27.88 |
27.90 |
76254手 |
21543万 |
-0.90 |
-3.12% |
2020-12-04 |
28.45 |
28.89 |
28.00 |
28.80 |
73261手 |
21005万 |
0.41 |
1.44% |
2020-12-03 |
27.97 |
28.54 |
27.61 |
28.39 |
71717手 |
20234万 |
1.09 |
3.99% |
2020-11-30 |
28.09 |
28.20 |
27.10 |
27.30 |
95233手 |
26130万 |
-0.76 |
-2.71% |
2020-11-27 |
28.40 |
28.50 |
27.58 |
28.06 |
42934手 |
12053万 |
-0.31 |
-1.09% |
2020-11-26 |
28.62 |
28.85 |
27.99 |
28.37 |
72614手 |
20573万 |
-0.02 |
-0.07% |
2020-11-25 |
29.26 |
29.29 |
28.39 |
28.39 |
72303手 |
20756万 |
-0.71 |
-2.44% |
2020-11-24 |
29.52 |
29.86 |
28.80 |
29.10 |
69947手 |
20356万 |
-0.35 |
-1.19% |
2020-11-23 |
28.69 |
29.69 |
28.35 |
29.45 |
114944手 |
33525万 |
0.97 |
3.41% |
2020-11-20 |
27.90 |
28.70 |
27.52 |
28.48 |
104450手 |
29620万 |
0.57 |
2.04% |
2020-11-19 |
27.22 |
28.25 |
26.95 |
27.91 |
169553手 |
47131万 |
0.83 |
3.06% |
2020-11-18 |
27.51 |
27.80 |
26.01 |
27.08 |
295091手 |
79125万 |
-0.45 |
-1.64% |
2020-11-17 |
28.44 |
28.66 |
27.21 |
27.53 |
161461手 |
44851万 |
-0.75 |
-2.65% |
2020-11-16 |
29.55 |
29.68 |
28.00 |
28.28 |
192035手 |
54780万 |
-1.39 |
-4.68% |
2020-11-13 |
29.42 |
29.85 |
29.01 |
29.67 |
100701手 |
29662万 |
0.25 |
0.85% |
2020-11-12 |
29.60 |
30.10 |
29.23 |
29.42 |
105334手 |
31105万 |
-0.51 |
-1.70% |
2020-11-11 |
30.30 |
30.60 |
29.71 |
29.93 |
112703手 |
33877万 |
-0.25 |
-0.83% |
2020-11-10 |
30.40 |
30.57 |
29.59 |
30.18 |
118045手 |
35596万 |
-0.44 |
-1.44% |
2020-11-09 |
31.15 |
31.33 |
30.05 |
30.62 |
151000手 |
46206万 |
0.00 |
0.00% |
2020-11-06 |
30.00 |
30.78 |
29.30 |
30.62 |
125029手 |
38009万 |
0.62 |
2.07% |
2020-11-05 |
28.34 |
30.02 |
28.17 |
30.00 |
123009手 |
35875万 |
1.80 |
6.38% |
2020-11-04 |
28.37 |
28.67 |
28.10 |
28.20 |
97169手 |
27509万 |
-0.34 |
-1.19% |
2020-11-03 |
28.68 |
28.92 |
28.37 |
28.54 |
115341手 |
33054万 |
-0.16 |
-0.56% |
2020-11-02 |
28.10 |
29.16 |
27.00 |
28.70 |
170932手 |
48634万 |
0.50 |
1.77% |
2020-10-30 |
30.00 |
30.25 |
27.50 |
28.20 |
302782手 |
85884万 |
-1.96 |
-6.50% |
2020-10-29 |
29.40 |
30.65 |
29.30 |
30.16 |
179276手 |
53832万 |
0.34 |
1.14% |
2020-10-28 |
29.02 |
30.09 |
29.02 |
29.82 |
129114手 |
38350万 |
0.83 |
2.86% |
2020-10-27 |
28.83 |
29.45 |
28.56 |
28.99 |
111270手 |
32308万 |
-0.09 |
-0.31% |
2020-10-26 |
29.12 |
29.29 |
28.02 |
29.08 |
72310手 |
20800万 |
-0.22 |
-0.75% |
2020-10-23 |
28.84 |
30.18 |
28.84 |
29.30 |
109102手 |
32203万 |
0.09 |
0.31% |
2020-10-22 |
28.86 |
29.21 |
28.32 |
29.21 |
91270手 |
26246万 |
0.31 |
1.07% |
2020-10-21 |
28.68 |
29.35 |
28.28 |
28.90 |
131011手 |
37875万 |
0.50 |
1.76% |
2020-10-20 |
26.94 |
28.55 |
26.90 |
28.40 |
140103手 |
39076万 |
1.20 |
4.41% |
2020-10-19 |
27.60 |
28.63 |
26.39 |
27.20 |
166463手 |
45346万 |
-0.08 |
-0.29% |
2020-10-16 |
26.98 |
27.33 |
26.73 |
27.28 |
73433手 |
19872万 |
0.29 |
1.07% |
2020-10-15 |
27.82 |
27.82 |
26.93 |
26.99 |
79405手 |
21625万 |
-0.57 |
-2.07% |
2020-10-14 |
28.22 |
28.27 |
27.35 |
27.56 |
64939手 |
18002万 |
-0.56 |
-1.99% |
2020-10-13 |
27.70 |
28.15 |
27.40 |
28.12 |
73574手 |
20464万 |
0.19 |
0.68% |
2020-10-12 |
28.02 |
28.19 |
27.52 |
27.93 |
102162手 |
28448万 |
0.01 |
0.04% |
2020-10-09 |
26.86 |
27.92 |
26.86 |
27.92 |
121191手 |
33245万 |
1.56 |
5.92% |
2020-09-30 |
26.76 |
27.04 |
26.06 |
26.36 |
106712手 |
28229万 |
-0.23 |
-0.86% |
2020-09-29 |
26.88 |
27.03 |
26.39 |
26.59 |
74501手 |
19875万 |
-0.18 |
-0.67% |
2020-09-28 |
27.33 |
27.52 |
26.73 |
26.77 |
63288手 |
17152万 |
-0.33 |
-1.22% |
2020-09-25 |
28.00 |
28.00 |
26.92 |
27.10 |
145661手 |
39694万 |
-0.70 |
-2.52% |
2020-09-24 |
28.31 |
28.35 |
27.80 |
27.80 |
70735手 |
19839万 |
-0.40 |
-1.42% |
2020-09-23 |
28.29 |
28.84 |
27.90 |
28.20 |
80285手 |
22690万 |
-0.05 |
-0.18% |
2020-09-22 |
28.51 |
29.11 |
27.50 |
28.25 |
165842手 |
47050万 |
-0.88 |
-3.02% |
2020-09-21 |
28.87 |
29.39 |
28.30 |
29.13 |
110406手 |
31828万 |
0.24 |
0.83% |
2020-09-18 |
28.16 |
29.35 |
28.16 |
28.89 |
123004手 |
35529万 |
0.36 |
1.26% |
2020-09-17 |
28.27 |
28.67 |
27.63 |
28.53 |
97915手 |
27691万 |
0.17 |
0.60% |
2020-09-16 |
28.75 |
29.58 |
28.11 |
28.36 |
143318手 |
40949万 |
-0.63 |
-2.17% |
2020-09-15 |
27.67 |
29.49 |
27.40 |
28.99 |
158823手 |
45490万 |
0.79 |
2.80% |
2020-09-14 |
28.55 |
28.80 |
27.75 |
28.20 |
161439手 |
45459万 |
-0.25 |
-0.88% |
2020-09-11 |
28.11 |
28.90 |
28.02 |
28.45 |
215160手 |
61279万 |
0.09 |
0.32% |
2020-09-10 |
26.60 |
28.81 |
26.60 |
28.36 |
272816手 |
76728万 |
2.17 |
8.29% |
2020-09-09 |
27.00 |
27.45 |
26.19 |
26.19 |
155676手 |
41686万 |
-0.89 |
-3.29% |
2020-09-08 |
27.35 |
27.80 |
26.55 |
27.08 |
164535手 |
44563万 |
-0.33 |
-1.20% |
2020-09-07 |
28.38 |
28.77 |
27.23 |
27.41 |
216503手 |
60418万 |
-1.18 |
-4.13% |
2020-09-04 |
27.37 |
29.07 |
27.28 |
28.59 |
276474手 |
78531万 |
0.70 |
2.51% |
2020-09-03 |
27.90 |
28.37 |
27.58 |
27.89 |
157243手 |
43803万 |
0.17 |
0.61% |
2020-09-02 |
27.80 |
28.22 |
27.34 |
27.72 |
223875手 |
62230万 |
0.24 |
0.87% |
2020-09-01 |
27.10 |
27.63 |
26.35 |
27.48 |
329453手 |
89257万 |
0.88 |
3.31% |
2020-08-31 |
24.65 |
26.60 |
24.65 |
26.60 |
246056手 |
63967万 |
2.42 |
10.01% |
2020-08-28 |
23.10 |
24.18 |
22.84 |
24.18 |
135427手 |
32092万 |
1.13 |
4.90% |
2020-08-27 |
23.90 |
23.90 |
22.88 |
23.05 |
125962手 |
29091万 |
-0.59 |
-2.50% |
2020-08-26 |
24.22 |
24.60 |
23.32 |
23.64 |
102487手 |
24561万 |
-0.52 |
-2.15% |
2020-08-25 |
24.35 |
24.50 |
23.87 |
24.16 |
71056手 |
17165万 |
-0.23 |
-0.94% |
2020-08-24 |
24.10 |
24.42 |
23.61 |
24.39 |
81019手 |
19576万 |
0.48 |
2.01% |
2020-08-21 |
23.80 |
24.54 |
23.67 |
23.91 |
99085手 |
23764万 |
0.29 |
1.23% |
2020-08-20 |
24.30 |
24.75 |
23.55 |
23.62 |
123270手 |
29589万 |
-0.65 |
-2.68% |
2020-08-19 |
24.80 |
24.81 |
24.11 |
24.27 |
124858手 |
30501万 |
-0.40 |
-1.62% |
2020-08-18 |
25.40 |
25.77 |
24.62 |
24.67 |
202191手 |
50752万 |
-0.74 |
-2.91% |
2020-08-17 |
25.11 |
25.50 |
24.63 |
25.41 |
218898手 |
55108万 |
0.50 |
2.01% |
2020-08-14 |
24.50 |
25.85 |
24.40 |
24.91 |
166712手 |
41789万 |
0.22 |
0.89% |
2020-08-13 |
25.22 |
25.22 |
24.34 |
24.69 |
102467手 |
25293万 |
-0.30 |
-1.20% |
2020-08-12 |
25.21 |
25.71 |
24.31 |
24.99 |
150942手 |
37403万 |
-0.20 |
-0.79% |
2020-08-11 |
26.06 |
26.31 |
25.00 |
25.19 |
226174手 |
58224万 |
-0.60 |
-2.33% |
2020-08-10 |
23.79 |
26.14 |
23.79 |
25.79 |
279129手 |
70388万 |
1.71 |
7.10% |
2020-08-07 |
23.78 |
24.78 |
23.57 |
24.08 |
157970手 |
38220万 |
-0.11 |
-0.46% |
2020-08-06 |
24.54 |
24.61 |
23.90 |
24.19 |
112850手 |
27340万 |
-0.30 |
-1.23% |
2020-08-05 |
23.82 |
24.55 |
23.71 |
24.49 |
180405手 |
43789万 |
0.69 |
2.90% |
2020-08-04 |
23.84 |
24.36 |
23.65 |
23.80 |
151947手 |
36422万 |
0.03 |
0.13% |
2020-08-03 |
23.13 |
23.86 |
23.13 |
23.77 |
154487手 |
36513万 |
0.81 |
3.53% |
2020-07-31 |
22.75 |
23.20 |
22.61 |
22.96 |
109046手 |
25035万 |
0.29 |
1.28% |
2020-07-30 |
23.20 |
23.21 |
22.67 |
22.67 |
88540手 |
20236万 |
-0.32 |
-1.39% |
2020-07-29 |
22.35 |
23.30 |
22.20 |
22.99 |
150572手 |
34460万 |
0.63 |
2.82% |
2020-07-28 |
21.98 |
22.37 |
21.40 |
22.36 |
124750手 |
27386万 |
0.61 |
2.81% |
2020-07-27 |
22.57 |
22.60 |
21.49 |
21.75 |
148685手 |
32595万 |
-0.83 |
-3.68% |
2020-07-24 |
23.40 |
23.41 |
22.40 |
22.58 |
125049手 |
28580万 |
-1.07 |
-4.52% |