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 |
36.88 |
37.60 |
36.48 |
36.70 |
53243手 |
19666万 |
-0.20 |
-0.54% |
2021-01-20 |
36.20 |
37.17 |
36.00 |
36.90 |
49222手 |
18081万 |
0.83 |
2.30% |
2021-01-19 |
36.80 |
36.90 |
35.66 |
36.07 |
58908手 |
21333万 |
-0.85 |
-2.30% |
2021-01-18 |
36.03 |
37.55 |
35.65 |
36.92 |
55020手 |
20288万 |
0.92 |
2.56% |
2021-01-15 |
36.35 |
36.46 |
34.89 |
36.00 |
76022手 |
27171万 |
-0.52 |
-1.42% |
2021-01-14 |
38.18 |
38.18 |
36.16 |
36.52 |
95954手 |
35551万 |
-1.66 |
-4.35% |
2021-01-13 |
36.60 |
38.99 |
36.35 |
38.18 |
153111手 |
58591万 |
1.14 |
3.08% |
2021-01-12 |
35.35 |
37.80 |
35.00 |
37.04 |
187231手 |
69023万 |
2.58 |
7.49% |
2021-01-11 |
33.49 |
34.84 |
32.72 |
34.46 |
128403手 |
43733万 |
1.24 |
3.73% |
2021-01-08 |
32.07 |
33.45 |
31.89 |
33.22 |
123494手 |
40511万 |
0.84 |
2.59% |
2021-01-07 |
33.75 |
33.86 |
32.04 |
32.38 |
137018手 |
44989万 |
-1.23 |
-3.66% |
2021-01-06 |
33.60 |
34.26 |
33.01 |
33.61 |
97281手 |
32677万 |
0.01 |
0.03% |
2021-01-05 |
33.68 |
34.09 |
32.27 |
33.60 |
119942手 |
39855万 |
-0.20 |
-0.59% |
2021-01-04 |
33.40 |
33.97 |
32.52 |
33.80 |
90833手 |
30236万 |
0.49 |
1.47% |
2020-12-31 |
32.80 |
33.52 |
32.63 |
33.31 |
71040手 |
23543万 |
0.32 |
0.97% |
2020-12-30 |
32.60 |
33.50 |
32.20 |
32.99 |
72622手 |
23737万 |
0.34 |
1.04% |
2020-12-29 |
33.83 |
33.96 |
32.37 |
32.65 |
109021手 |
35735万 |
-1.17 |
-3.46% |
2020-12-28 |
34.00 |
35.33 |
33.50 |
33.82 |
115793手 |
39629万 |
0.28 |
0.83% |
2020-12-25 |
33.50 |
34.06 |
32.28 |
33.54 |
86307手 |
28555万 |
0.16 |
0.48% |
2020-12-24 |
34.03 |
34.34 |
33.06 |
33.38 |
63065手 |
21264万 |
-0.62 |
-1.82% |
2020-12-23 |
35.69 |
36.00 |
33.78 |
34.00 |
104756手 |
35969万 |
-1.60 |
-4.49% |
2020-12-22 |
36.50 |
37.15 |
35.55 |
35.60 |
74248手 |
26937万 |
-1.27 |
-3.44% |
2020-12-21 |
36.10 |
37.18 |
35.88 |
36.87 |
98452手 |
36025万 |
0.79 |
2.19% |
2020-12-18 |
40.37 |
40.37 |
36.08 |
36.08 |
192694手 |
71689万 |
-4.01 |
-10.00% |
2020-12-17 |
41.12 |
41.77 |
39.11 |
40.09 |
79508手 |
31808万 |
-1.33 |
-3.21% |
2020-12-16 |
42.10 |
42.14 |
40.70 |
41.42 |
40015手 |
16557万 |
-0.56 |
-1.33% |
2020-12-15 |
41.96 |
43.16 |
41.20 |
41.98 |
44033手 |
18530万 |
-0.12 |
-0.28% |
2020-12-14 |
41.20 |
42.38 |
40.70 |
42.10 |
51687手 |
21504万 |
1.40 |
3.44% |
2020-12-11 |
42.43 |
42.73 |
40.40 |
40.70 |
69580手 |
28732万 |
-1.51 |
-3.58% |
2020-12-10 |
42.39 |
42.82 |
42.05 |
42.21 |
30384手 |
12885万 |
-0.27 |
-0.64% |
2020-12-09 |
44.64 |
44.80 |
42.48 |
42.48 |
45235手 |
19521万 |
-1.77 |
-4.00% |
2020-12-08 |
43.50 |
45.83 |
43.25 |
44.25 |
82648手 |
36949万 |
1.38 |
3.22% |
2020-12-07 |
42.09 |
44.20 |
42.09 |
42.87 |
53347手 |
22994万 |
0.47 |
1.11% |
2020-12-04 |
42.25 |
43.20 |
42.12 |
42.40 |
38942手 |
16577万 |
0.17 |
0.40% |
2020-12-03 |
42.00 |
42.58 |
41.66 |
42.23 |
46484手 |
19626万 |
1.83 |
4.53% |
2020-11-30 |
39.97 |
40.68 |
38.90 |
40.40 |
65626手 |
26151万 |
0.74 |
1.87% |
2020-11-27 |
37.70 |
39.95 |
37.41 |
39.66 |
79551手 |
31233万 |
1.83 |
4.84% |
2020-11-26 |
36.50 |
37.95 |
36.24 |
37.83 |
41783手 |
15557万 |
1.23 |
3.36% |
2020-11-25 |
37.39 |
37.42 |
36.58 |
36.60 |
36479手 |
13494万 |
-0.49 |
-1.32% |
2020-11-24 |
37.30 |
37.50 |
37.00 |
37.09 |
22434手 |
8336万 |
-0.55 |
-1.46% |
2020-11-23 |
37.82 |
37.82 |
36.80 |
37.64 |
41150手 |
15324万 |
-0.18 |
-0.48% |
2020-11-20 |
37.20 |
38.57 |
37.16 |
37.82 |
52608手 |
19994万 |
0.45 |
1.20% |
2020-11-19 |
36.98 |
37.38 |
36.33 |
37.37 |
31890手 |
11786万 |
0.37 |
1.00% |
2020-11-18 |
36.85 |
37.44 |
36.35 |
37.00 |
52558手 |
19408万 |
0.62 |
1.70% |
2020-11-17 |
37.36 |
37.37 |
36.04 |
36.38 |
39833手 |
14533万 |
-0.95 |
-2.54% |
2020-11-16 |
37.90 |
37.99 |
37.01 |
37.33 |
38337手 |
14353万 |
-0.02 |
-0.05% |
2020-11-13 |
37.55 |
38.34 |
37.00 |
37.35 |
47548手 |
17818万 |
-0.55 |
-1.45% |
2020-11-12 |
36.70 |
38.15 |
36.48 |
37.90 |
54791手 |
20599万 |
1.10 |
2.99% |
2020-11-11 |
36.90 |
37.65 |
36.27 |
36.80 |
53960手 |
19931万 |
0.10 |
0.27% |
2020-11-10 |
38.00 |
38.37 |
36.61 |
36.70 |
58697手 |
21810万 |
-1.30 |
-3.42% |
2020-11-09 |
38.50 |
38.59 |
37.63 |
38.00 |
56269手 |
21406万 |
-0.10 |
-0.26% |
2020-11-06 |
38.88 |
38.88 |
37.40 |
38.10 |
52053手 |
19747万 |
-0.78 |
-2.01% |
2020-11-05 |
39.70 |
39.78 |
38.75 |
38.88 |
49057手 |
19201万 |
-0.40 |
-1.02% |
2020-11-04 |
39.95 |
40.58 |
38.98 |
39.28 |
72342手 |
28553万 |
-0.72 |
-1.80% |
2020-11-03 |
39.98 |
40.06 |
37.79 |
40.00 |
107653手 |
42149万 |
-0.30 |
-0.74% |
2020-11-02 |
39.80 |
42.22 |
39.68 |
40.30 |
124213手 |
50836万 |
0.05 |
0.12% |
2020-10-30 |
41.00 |
41.41 |
39.89 |
40.25 |
71734手 |
29062万 |
-0.05 |
-0.12% |
2020-10-29 |
38.66 |
40.91 |
38.29 |
40.30 |
120641手 |
48246万 |
2.42 |
6.39% |
2020-10-28 |
38.00 |
38.59 |
37.60 |
37.88 |
41077手 |
15583万 |
-0.12 |
-0.32% |
2020-10-27 |
35.58 |
38.33 |
35.20 |
38.00 |
92215手 |
34592万 |
2.28 |
6.38% |
2020-10-26 |
35.22 |
35.98 |
34.44 |
35.72 |
43529手 |
15424万 |
0.26 |
0.73% |
2020-10-23 |
37.49 |
37.98 |
35.25 |
35.46 |
61927手 |
22506万 |
-2.04 |
-5.44% |
2020-10-22 |
38.10 |
38.10 |
37.04 |
37.50 |
44521手 |
16645万 |
-0.73 |
-1.91% |
2020-10-21 |
37.99 |
38.41 |
37.49 |
38.23 |
54981手 |
20847万 |
0.13 |
0.34% |
2020-10-20 |
38.01 |
38.29 |
36.90 |
38.10 |
69280手 |
26083万 |
0.07 |
0.18% |
2020-10-19 |
39.66 |
39.95 |
37.90 |
38.03 |
101803手 |
39089万 |
-1.87 |
-4.69% |
2020-10-16 |
41.35 |
42.25 |
39.34 |
39.90 |
68792手 |
27704万 |
-1.28 |
-3.11% |
2020-10-15 |
41.10 |
41.47 |
40.50 |
41.18 |
37599手 |
15464万 |
0.10 |
0.24% |
2020-10-14 |
41.42 |
41.78 |
40.75 |
41.08 |
46633手 |
19235万 |
-0.16 |
-0.39% |
2020-10-13 |
39.78 |
41.82 |
39.48 |
41.24 |
63164手 |
25913万 |
1.44 |
3.62% |
2020-10-12 |
39.39 |
40.30 |
39.10 |
39.80 |
62061手 |
24752万 |
0.47 |
1.20% |
2020-10-09 |
40.00 |
40.29 |
38.17 |
39.33 |
55053手 |
21542万 |
0.17 |
0.43% |
2020-09-30 |
39.96 |
40.10 |
39.01 |
39.16 |
33206手 |
13119万 |
-0.54 |
-1.36% |
2020-09-29 |
39.80 |
40.43 |
38.38 |
39.70 |
59009手 |
23447万 |
0.20 |
0.51% |
2020-09-28 |
40.42 |
40.79 |
39.16 |
39.50 |
37178手 |
14779万 |
-0.85 |
-2.11% |
2020-09-25 |
40.66 |
41.40 |
40.18 |
40.35 |
54719手 |
22239万 |
-0.01 |
-0.03% |
2020-09-24 |
40.60 |
41.18 |
39.88 |
40.36 |
50971手 |
20625万 |
-0.66 |
-1.61% |
2020-09-23 |
39.86 |
41.36 |
39.28 |
41.02 |
54420手 |
22185万 |
1.54 |
3.90% |
2020-09-22 |
38.50 |
40.26 |
38.50 |
39.48 |
60961手 |
24142万 |
0.50 |
1.28% |
2020-09-21 |
39.36 |
39.39 |
38.08 |
38.98 |
62658手 |
24323万 |
-0.42 |
-1.07% |
2020-09-18 |
38.67 |
39.59 |
37.90 |
39.40 |
75346手 |
29361万 |
0.13 |
0.33% |
2020-09-17 |
40.32 |
40.37 |
38.70 |
39.27 |
80547手 |
31737万 |
-1.53 |
-3.75% |
2020-09-16 |
40.00 |
41.68 |
39.94 |
40.80 |
70797手 |
28890万 |
0.05 |
0.12% |
2020-09-15 |
39.00 |
40.84 |
38.55 |
40.75 |
68978手 |
27696万 |
1.75 |
4.49% |
2020-09-14 |
39.50 |
40.10 |
37.84 |
39.00 |
68201手 |
26637万 |
-0.25 |
-0.64% |
2020-09-11 |
37.74 |
40.39 |
37.60 |
39.25 |
63173手 |
24589万 |
1.54 |
4.08% |
2020-09-10 |
39.00 |
39.37 |
37.62 |
37.71 |
61879手 |
23795万 |
-0.71 |
-1.85% |
2020-09-09 |
40.06 |
40.40 |
38.30 |
38.42 |
58636手 |
22835万 |
-1.48 |
-3.71% |
2020-09-08 |
40.50 |
40.94 |
39.48 |
39.90 |
68840手 |
27576万 |
-0.34 |
-0.84% |
2020-09-07 |
42.60 |
42.80 |
40.15 |
40.24 |
84726手 |
34793万 |
-1.66 |
-3.96% |
2020-09-04 |
42.55 |
43.31 |
41.16 |
41.90 |
99171手 |
41376万 |
-1.58 |
-3.63% |
2020-09-03 |
43.32 |
45.07 |
42.95 |
43.48 |
99110手 |
43588万 |
0.12 |
0.28% |
2020-09-02 |
41.60 |
43.66 |
41.41 |
43.36 |
106849手 |
45939万 |
1.43 |
3.41% |
2020-09-01 |
41.24 |
43.21 |
41.05 |
41.93 |
105057手 |
44275万 |
0.47 |
1.13% |
2020-08-31 |
40.20 |
42.44 |
39.17 |
41.46 |
128007手 |
52053万 |
1.38 |
3.44% |
2020-08-28 |
37.25 |
40.61 |
37.05 |
40.08 |
107637手 |
42128万 |
2.74 |
7.34% |
2020-08-27 |
37.91 |
38.00 |
36.60 |
37.34 |
58564手 |
21763万 |
0.34 |
0.92% |
2020-08-26 |
38.11 |
38.63 |
36.88 |
37.00 |
81710手 |
30836万 |
-1.50 |
-3.90% |
2020-08-25 |
37.31 |
38.82 |
37.31 |
38.50 |
94427手 |
36134万 |
0.95 |
2.53% |
2020-08-24 |
35.51 |
38.47 |
35.50 |
37.55 |
115569手 |
43238万 |
2.46 |
7.01% |
2020-08-21 |
34.40 |
35.81 |
34.38 |
35.09 |
78224手 |
27479万 |
1.16 |
3.42% |
2020-08-20 |
35.57 |
35.98 |
33.87 |
33.93 |
72709手 |
25216万 |
-1.64 |
-4.61% |
2020-08-19 |
36.38 |
36.42 |
34.19 |
35.57 |
132870手 |
47470万 |
0.39 |
1.11% |
2020-08-18 |
34.32 |
35.30 |
34.00 |
35.18 |
88337手 |
30671万 |
1.02 |
2.99% |
2020-08-17 |
33.36 |
34.48 |
33.05 |
34.16 |
75461手 |
25673万 |
0.81 |
2.43% |
2020-08-14 |
31.30 |
33.50 |
31.27 |
33.35 |
106557手 |
35132万 |
1.70 |
5.37% |
2020-08-13 |
31.78 |
32.10 |
31.15 |
31.65 |
43175手 |
13618万 |
-0.14 |
-0.44% |
2020-08-12 |
32.55 |
32.61 |
31.01 |
31.79 |
86673手 |
27384万 |
-0.84 |
-2.57% |
2020-08-11 |
33.35 |
34.18 |
32.60 |
32.63 |
96792手 |
32333万 |
-0.39 |
-1.18% |
2020-08-10 |
32.67 |
33.20 |
31.69 |
33.02 |
77481手 |
25127万 |
0.35 |
1.07% |
2020-08-07 |
32.18 |
33.93 |
31.89 |
32.67 |
101273手 |
33408万 |
0.39 |
1.21% |
2020-08-06 |
32.97 |
33.19 |
31.53 |
32.28 |
117785手 |
37813万 |
-0.64 |
-1.94% |
2020-08-05 |
31.52 |
33.27 |
31.21 |
32.92 |
115119手 |
37489万 |
1.32 |
4.18% |
2020-08-04 |
31.66 |
32.09 |
31.23 |
31.60 |
77094手 |
24399万 |
-0.19 |
-0.60% |
2020-08-03 |
32.27 |
32.35 |
31.21 |
31.79 |
122133手 |
38558万 |
-0.15 |
-0.47% |
2020-07-31 |
32.15 |
32.80 |
31.40 |
31.94 |
68194手 |
21826万 |
-0.26 |
-0.81% |
2020-07-30 |
32.92 |
33.28 |
31.91 |
32.20 |
49292手 |
16011万 |
-0.70 |
-2.13% |
2020-07-29 |
32.17 |
33.20 |
31.82 |
32.90 |
61848手 |
20295万 |
0.71 |
2.21% |
2020-07-28 |
31.90 |
32.38 |
31.43 |
32.19 |
51596手 |
16515万 |
0.60 |
1.90% |
2020-07-27 |
30.89 |
31.74 |
30.40 |
31.59 |
70085手 |
21816万 |
0.78 |
2.53% |
2020-07-24 |
33.54 |
33.57 |
30.36 |
30.81 |
155578手 |
49565万 |
-2.91 |
-8.63% |
2020-07-23 |
33.98 |
34.40 |
32.72 |
33.72 |
81222手 |
27225万 |
-0.44 |
-1.29% |
2020-07-22 |
33.40 |
34.77 |
33.01 |
34.16 |
92848手 |
31800万 |
0.86 |
2.58% |