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 |
2021-01-27 |
18.99 |
19.02 |
18.10 |
18.20 |
83566手 |
15319万 |
-0.73 |
-3.86% |
2021-01-26 |
19.77 |
19.78 |
18.90 |
18.93 |
97113手 |
18645万 |
-0.84 |
-4.25% |
2021-01-25 |
19.48 |
20.05 |
19.25 |
19.77 |
113138手 |
22353万 |
0.08 |
0.41% |
2021-01-22 |
19.24 |
19.85 |
19.14 |
19.69 |
123609手 |
24093万 |
0.55 |
2.87% |
2021-01-21 |
18.41 |
19.56 |
18.33 |
19.14 |
108992手 |
20750万 |
0.84 |
4.59% |
2021-01-20 |
18.61 |
18.61 |
18.11 |
18.30 |
60855手 |
11138万 |
-0.31 |
-1.67% |
2021-01-19 |
19.18 |
19.29 |
18.54 |
18.61 |
56020手 |
10587万 |
-0.57 |
-2.97% |
2021-01-18 |
19.18 |
19.48 |
19.03 |
19.18 |
47396手 |
9119万 |
0.00 |
0.00% |
2021-01-15 |
19.80 |
19.80 |
18.87 |
19.18 |
60658手 |
11666万 |
-0.56 |
-2.84% |
2021-01-14 |
20.12 |
20.15 |
19.50 |
19.74 |
65758手 |
12976万 |
-0.29 |
-1.45% |
2021-01-13 |
19.53 |
20.22 |
19.28 |
20.03 |
99648手 |
19744万 |
0.46 |
2.35% |
2021-01-12 |
19.00 |
19.74 |
18.86 |
19.57 |
63554手 |
12328万 |
0.49 |
2.57% |
2021-01-11 |
19.34 |
19.40 |
18.68 |
19.08 |
58615手 |
11164万 |
-0.19 |
-0.99% |
2021-01-08 |
19.41 |
19.63 |
19.12 |
19.27 |
55723手 |
10779万 |
-0.22 |
-1.13% |
2021-01-07 |
19.83 |
19.88 |
19.21 |
19.49 |
73065手 |
14228万 |
-0.30 |
-1.52% |
2021-01-06 |
19.49 |
19.95 |
19.30 |
19.79 |
107467手 |
21098万 |
0.30 |
1.54% |
2021-01-05 |
18.88 |
19.59 |
18.73 |
19.49 |
108252手 |
20852万 |
0.63 |
3.34% |
2021-01-04 |
17.98 |
18.89 |
17.95 |
18.86 |
84828手 |
15744万 |
1.06 |
5.96% |
2020-12-31 |
17.44 |
17.80 |
17.44 |
17.80 |
37684手 |
6667万 |
0.35 |
2.01% |
2020-12-30 |
17.29 |
17.64 |
17.16 |
17.45 |
38826手 |
6770万 |
0.15 |
0.87% |
2020-12-29 |
17.19 |
17.63 |
17.07 |
17.30 |
45879手 |
7975万 |
0.11 |
0.64% |
2020-12-28 |
17.90 |
17.98 |
17.17 |
17.19 |
69342手 |
12070万 |
-0.79 |
-4.39% |
2020-12-25 |
17.96 |
18.16 |
17.80 |
17.98 |
39443手 |
7088万 |
-0.12 |
-0.66% |
2020-12-24 |
18.70 |
18.70 |
18.05 |
18.10 |
55061手 |
10063万 |
-0.62 |
-3.31% |
2020-12-23 |
18.80 |
18.86 |
18.00 |
18.72 |
82356手 |
15144万 |
-0.08 |
-0.43% |
2020-12-22 |
19.37 |
19.38 |
18.75 |
18.80 |
78458手 |
14946万 |
-0.57 |
-2.94% |
2020-12-21 |
19.21 |
19.41 |
19.07 |
19.37 |
47347手 |
9120万 |
0.06 |
0.31% |
2020-12-18 |
19.83 |
19.83 |
19.15 |
19.31 |
67232手 |
13029万 |
-0.45 |
-2.28% |
2020-12-17 |
19.81 |
19.96 |
19.49 |
19.76 |
63126手 |
12472万 |
-0.23 |
-1.15% |
2020-12-16 |
19.34 |
20.28 |
19.15 |
19.99 |
87812手 |
17352万 |
0.58 |
2.99% |
2020-12-15 |
19.21 |
19.47 |
19.05 |
19.41 |
43701手 |
8433万 |
0.14 |
0.73% |
2020-12-14 |
19.57 |
19.64 |
19.02 |
19.27 |
59701手 |
11481万 |
-0.38 |
-1.93% |
2020-12-11 |
20.09 |
20.32 |
19.38 |
19.65 |
63906手 |
12641万 |
-0.26 |
-1.31% |
2020-12-10 |
19.75 |
20.15 |
19.63 |
19.91 |
38019手 |
7552万 |
0.08 |
0.40% |
2020-12-09 |
20.60 |
20.71 |
19.80 |
19.83 |
72620手 |
14665万 |
-0.69 |
-3.36% |
2020-12-08 |
20.50 |
20.74 |
20.40 |
20.52 |
58238手 |
11989万 |
-0.10 |
-0.48% |
2020-12-07 |
20.91 |
21.05 |
20.54 |
20.62 |
79547手 |
16477万 |
-0.17 |
-0.82% |
2020-12-04 |
20.16 |
21.15 |
20.07 |
20.79 |
132790手 |
27460万 |
0.78 |
3.90% |
2020-12-03 |
19.80 |
20.19 |
19.62 |
20.01 |
59325手 |
11812万 |
0.66 |
3.41% |
2020-11-30 |
19.35 |
19.48 |
19.28 |
19.35 |
32107手 |
6215万 |
-0.09 |
-0.46% |
2020-11-27 |
19.60 |
19.65 |
19.22 |
19.44 |
39333手 |
7619万 |
-0.11 |
-0.56% |
2020-11-26 |
19.54 |
19.81 |
19.20 |
19.55 |
63031手 |
12279万 |
-0.15 |
-0.76% |
2020-11-25 |
19.38 |
20.33 |
19.37 |
19.70 |
104642手 |
20747万 |
0.51 |
2.66% |
2020-11-24 |
19.58 |
19.58 |
19.16 |
19.19 |
39877手 |
7684万 |
-0.40 |
-2.04% |
2020-11-23 |
19.50 |
19.74 |
19.30 |
19.59 |
48738手 |
9513万 |
-0.03 |
-0.15% |
2020-11-20 |
19.54 |
19.75 |
19.44 |
19.62 |
37622手 |
7377万 |
0.15 |
0.77% |
2020-11-19 |
19.51 |
19.72 |
19.31 |
19.47 |
53762手 |
10482万 |
-0.08 |
-0.41% |
2020-11-18 |
19.28 |
19.74 |
19.18 |
19.55 |
54792手 |
10706万 |
0.27 |
1.40% |
2020-11-17 |
19.17 |
19.57 |
19.04 |
19.28 |
60944手 |
11769万 |
0.18 |
0.94% |
2020-11-16 |
18.99 |
19.15 |
18.90 |
19.10 |
30283手 |
5761万 |
0.11 |
0.58% |
2020-11-13 |
19.34 |
19.38 |
18.77 |
18.99 |
51739手 |
9820万 |
-0.31 |
-1.61% |
2020-11-12 |
19.16 |
19.72 |
19.02 |
19.30 |
52918手 |
10261万 |
0.18 |
0.94% |
2020-11-11 |
19.55 |
19.76 |
19.01 |
19.12 |
57325手 |
11111万 |
-0.30 |
-1.54% |
2020-11-10 |
19.89 |
19.98 |
19.36 |
19.42 |
42028手 |
8244万 |
-0.38 |
-1.92% |
2020-11-09 |
19.58 |
19.97 |
19.52 |
19.80 |
55554手 |
10989万 |
0.22 |
1.12% |
2020-11-06 |
20.01 |
20.02 |
19.39 |
19.58 |
41772手 |
8212万 |
-0.39 |
-1.95% |
2020-11-05 |
20.05 |
20.10 |
19.71 |
19.97 |
42951手 |
8544万 |
0.17 |
0.86% |
2020-11-04 |
19.70 |
19.84 |
19.30 |
19.80 |
38487手 |
7545万 |
0.05 |
0.25% |
2020-11-03 |
19.46 |
19.84 |
19.36 |
19.75 |
38630手 |
7592万 |
0.29 |
1.49% |
2020-11-02 |
19.40 |
19.55 |
19.04 |
19.46 |
43697手 |
8436万 |
0.25 |
1.30% |
2020-10-30 |
20.10 |
20.10 |
19.21 |
19.21 |
55182手 |
10819万 |
-0.82 |
-4.09% |
2020-10-29 |
20.00 |
20.37 |
19.62 |
20.03 |
52351手 |
10495万 |
0.00 |
0.00% |
2020-10-28 |
20.30 |
20.75 |
20.01 |
20.03 |
91590手 |
18605万 |
0.25 |
1.26% |
2020-10-27 |
19.33 |
19.98 |
19.20 |
19.78 |
40002手 |
7886万 |
0.43 |
2.22% |
2020-10-26 |
19.50 |
19.57 |
18.88 |
19.35 |
56832手 |
10939万 |
-0.30 |
-1.53% |
2020-10-23 |
20.88 |
20.96 |
19.60 |
19.65 |
86162手 |
17307万 |
-1.12 |
-5.39% |
2020-10-22 |
20.84 |
20.94 |
20.48 |
20.77 |
37364手 |
7734万 |
-0.09 |
-0.43% |
2020-10-21 |
21.28 |
21.35 |
20.78 |
20.86 |
33111手 |
6940万 |
-0.34 |
-1.60% |
2020-10-20 |
20.70 |
21.29 |
20.58 |
21.20 |
44802手 |
9415万 |
0.42 |
2.02% |
2020-10-19 |
21.09 |
21.35 |
20.73 |
20.78 |
36957手 |
7760万 |
-0.34 |
-1.61% |
2020-10-16 |
21.30 |
21.40 |
21.01 |
21.12 |
30926手 |
6549万 |
-0.18 |
-0.84% |
2020-10-15 |
21.34 |
21.54 |
21.08 |
21.30 |
40569手 |
8651万 |
-0.06 |
-0.28% |
2020-10-14 |
21.78 |
21.78 |
21.31 |
21.36 |
49819手 |
10672万 |
-0.44 |
-2.02% |
2020-10-13 |
21.57 |
21.86 |
21.27 |
21.80 |
64264手 |
13858万 |
0.18 |
0.83% |
2020-10-12 |
21.02 |
21.67 |
21.02 |
21.62 |
57947手 |
12417万 |
0.70 |
3.35% |
2020-10-09 |
20.71 |
21.09 |
20.70 |
20.92 |
51107手 |
10689万 |
0.41 |
2.00% |
2020-09-30 |
20.40 |
20.69 |
20.29 |
20.51 |
37247手 |
7619万 |
0.15 |
0.74% |
2020-09-29 |
20.40 |
20.88 |
20.31 |
20.36 |
50959手 |
10482万 |
0.00 |
0.00% |
2020-09-28 |
20.50 |
20.87 |
20.28 |
20.36 |
29553手 |
6047万 |
-0.11 |
-0.54% |
2020-09-25 |
20.70 |
20.84 |
20.42 |
20.47 |
39178手 |
8052万 |
-0.23 |
-1.11% |
2020-09-24 |
20.80 |
21.08 |
20.55 |
20.70 |
43050手 |
8965万 |
-0.26 |
-1.24% |
2020-09-23 |
21.11 |
21.12 |
20.72 |
20.96 |
44026手 |
9219万 |
-0.16 |
-0.76% |
2020-09-22 |
20.90 |
21.54 |
20.71 |
21.12 |
74493手 |
15825万 |
0.27 |
1.29% |
2020-09-21 |
20.98 |
21.20 |
20.71 |
20.85 |
60785手 |
12714万 |
0.03 |
0.14% |
2020-09-18 |
20.47 |
20.95 |
20.20 |
20.82 |
67619手 |
13917万 |
0.36 |
1.76% |
2020-09-17 |
21.14 |
21.21 |
20.38 |
20.46 |
97680手 |
20104万 |
-0.62 |
-2.94% |
2020-09-16 |
21.60 |
21.79 |
20.98 |
21.08 |
53836手 |
11440万 |
-0.60 |
-2.77% |
2020-09-15 |
21.55 |
21.75 |
21.45 |
21.68 |
33322手 |
7206万 |
0.10 |
0.46% |
2020-09-14 |
21.52 |
21.84 |
21.38 |
21.58 |
41994手 |
9078万 |
0.08 |
0.37% |
2020-09-11 |
21.08 |
21.72 |
21.02 |
21.50 |
51235手 |
10967万 |
0.34 |
1.61% |
2020-09-10 |
21.96 |
22.14 |
21.00 |
21.16 |
78908手 |
17070万 |
-0.62 |
-2.85% |
2020-09-09 |
22.03 |
22.14 |
21.51 |
21.78 |
53618手 |
11697万 |
-0.67 |
-2.98% |
2020-09-08 |
22.31 |
22.62 |
21.16 |
22.45 |
85379手 |
18746万 |
0.25 |
1.13% |
2020-09-07 |
23.15 |
23.30 |
21.93 |
22.20 |
99887手 |
22521万 |
-1.02 |
-4.39% |
2020-09-04 |
22.90 |
23.26 |
22.64 |
23.22 |
73155手 |
16780万 |
-0.20 |
-0.85% |
2020-09-03 |
24.18 |
24.21 |
23.10 |
23.42 |
117750手 |
27932万 |
-0.63 |
-2.62% |
2020-09-02 |
24.29 |
24.48 |
23.90 |
24.05 |
82660手 |
19947万 |
-0.11 |
-0.46% |
2020-09-01 |
24.49 |
24.82 |
23.80 |
24.16 |
104553手 |
25232万 |
-0.47 |
-1.91% |
2020-08-31 |
24.50 |
24.77 |
24.22 |
24.63 |
170253手 |
41720万 |
0.15 |
0.61% |
2020-08-28 |
23.68 |
24.65 |
23.55 |
24.48 |
162467手 |
39329万 |
0.79 |
3.33% |
2020-08-27 |
23.60 |
24.06 |
23.42 |
23.69 |
177070手 |
41991万 |
-0.40 |
-1.66% |
2020-08-26 |
26.28 |
26.28 |
24.09 |
24.09 |
369434手 |
90686万 |
-2.68 |
-10.01% |
N 2020-08-25 |
26.24 |
26.77 |
25.74 |
26.77 |
179565手 |
47094万 |
0.39 |
1.48% |
2020-08-24 |
26.03 |
26.50 |
25.03 |
26.38 |
178950手 |
46384万 |
0.76 |
2.97% |
2020-08-21 |
24.61 |
26.40 |
24.26 |
25.62 |
252873手 |
64634万 |
1.37 |
5.65% |
2020-08-20 |
24.04 |
24.75 |
23.58 |
24.25 |
123910手 |
29909万 |
-0.06 |
-0.25% |
2020-08-19 |
23.35 |
24.65 |
23.34 |
24.31 |
195236手 |
47314万 |
0.70 |
2.96% |
2020-08-18 |
22.91 |
23.77 |
22.77 |
23.61 |
132067手 |
30900万 |
0.72 |
3.15% |
2020-08-17 |
22.70 |
23.05 |
22.60 |
22.89 |
94966手 |
21655万 |
0.27 |
1.19% |
2020-08-14 |
22.70 |
23.08 |
22.16 |
22.62 |
90645手 |
20456万 |
0.07 |
0.31% |
2020-08-13 |
22.60 |
23.15 |
22.15 |
22.55 |
103104手 |
23290万 |
-0.09 |
-0.40% |
2020-08-12 |
23.68 |
23.71 |
21.93 |
22.64 |
127091手 |
28851万 |
-0.87 |
-3.70% |
2020-08-11 |
23.40 |
24.07 |
23.31 |
23.51 |
96272手 |
22863万 |
0.08 |
0.34% |
2020-08-10 |
23.81 |
23.97 |
23.00 |
23.43 |
96191手 |
22415万 |
-0.43 |
-1.80% |
2020-08-07 |
24.01 |
24.32 |
23.19 |
23.86 |
109739手 |
26068万 |
-0.47 |
-1.93% |
2020-08-06 |
24.76 |
24.97 |
23.97 |
24.33 |
187036手 |
45626万 |
-1.14 |
-4.48% |
N 2020-08-05 |
24.28 |
25.58 |
23.84 |
25.47 |
196068手 |
49291万 |
0.92 |
3.75% |
2020-08-04 |
24.96 |
25.23 |
24.38 |
24.55 |
144127手 |
35714万 |
-0.22 |
-0.89% |
2020-08-03 |
24.62 |
25.00 |
24.47 |
24.77 |
137738手 |
34001万 |
0.18 |
0.73% |
2020-07-31 |
24.24 |
24.75 |
23.86 |
24.59 |
115093手 |
28018万 |
-0.01 |
-0.04% |
N 2020-07-30 |
24.73 |
24.98 |
24.33 |
24.60 |
114891手 |
28341万 |
-0.15 |
-0.61% |
2020-07-29 |
24.50 |
25.05 |
24.10 |
24.75 |
160390手 |
39471万 |
0.25 |
1.02% |
2020-07-28 |
23.13 |
24.67 |
22.90 |
24.50 |
181736手 |
43638万 |
1.51 |
6.57% |