| 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 | 36.19 | 36.90 | 35.80 | 36.10 | 10559手 | 3815万 | -0.65 | -1.77% |
| 2021-01-21 | 37.30 | 37.48 | 36.48 | 36.75 | 9759手 | 3587万 | -0.54 | -1.45% |
| 2021-01-20 | 37.40 | 37.96 | 36.94 | 37.29 | 12618手 | 4701万 | -0.29 | -0.77% |
| 2021-01-19 | 36.62 | 38.58 | 36.42 | 37.58 | 18770手 | 7075万 | 0.96 | 2.62% |
| 2021-01-18 | 37.08 | 37.11 | 36.01 | 36.62 | 12510手 | 4568万 | -0.46 | -1.24% |
| 2021-01-15 | 36.89 | 37.40 | 36.81 | 37.08 | 3732手 | 1382万 | 0.08 | 0.22% |
| 2021-01-14 | 37.10 | 37.37 | 36.91 | 37.00 | 4348手 | 1613万 | -0.13 | -0.35% |
| 2021-01-13 | 37.40 | 37.74 | 37.00 | 37.13 | 12622手 | 4719万 | -0.45 | -1.20% |
| 2021-01-12 | 37.50 | 37.99 | 36.69 | 37.58 | 17364手 | 6505万 | 0.18 | 0.48% |
| 2021-01-11 | 38.15 | 38.15 | 36.59 | 37.40 | 11148手 | 4143万 | -0.61 | -1.60% |
| 2021-01-08 | 38.40 | 38.40 | 37.77 | 38.01 | 7755手 | 2952万 | -0.34 | -0.89% |
| 2021-01-07 | 39.07 | 39.93 | 37.85 | 38.35 | 10583手 | 4066万 | -0.72 | -1.84% |
| 2021-01-06 | 38.71 | 39.96 | 38.53 | 39.07 | 12509手 | 4933万 | 0.57 | 1.48% |
| 2021-01-05 | 36.54 | 39.17 | 36.10 | 38.50 | 22226手 | 8448万 | 1.97 | 5.39% |
| 2021-01-04 | 36.34 | 36.90 | 36.22 | 36.53 | 11431手 | 4172万 | 0.24 | 0.66% |
| 2020-12-31 | 36.00 | 36.40 | 35.93 | 36.29 | 3858手 | 1398万 | 0.26 | 0.72% |
| 2020-12-30 | 36.21 | 36.23 | 35.96 | 36.03 | 4988手 | 1797万 | -0.09 | -0.25% |
| 2020-12-29 | 36.20 | 36.30 | 35.99 | 36.12 | 3983手 | 1438万 | -0.10 | -0.28% |
| 2020-12-28 | 36.08 | 36.90 | 36.01 | 36.22 | 5273手 | 1917万 | 0.00 | 0.00% |
| 2020-12-25 | 35.90 | 36.26 | 35.90 | 36.22 | 6023手 | 2170万 | 0.12 | 0.33% |
| 2020-12-24 | 36.13 | 36.24 | 35.60 | 36.10 | 8322手 | 3000万 | -0.03 | -0.08% |
| 2020-12-23 | 36.40 | 36.40 | 35.96 | 36.13 | 4033手 | 1456万 | -0.13 | -0.36% |
| 2020-12-22 | 36.42 | 36.50 | 35.94 | 36.26 | 6279手 | 2268万 | -0.16 | -0.44% |
| 2020-12-21 | 36.41 | 36.80 | 35.80 | 36.42 | 7157手 | 2590万 | 0.01 | 0.03% |
| 2020-12-18 | 36.27 | 36.76 | 36.01 | 36.41 | 4936手 | 1793万 | -0.09 | -0.25% |
| 2020-12-17 | 36.80 | 37.06 | 36.25 | 36.50 | 5081手 | 1852万 | -0.38 | -1.03% |
| 2020-12-16 | 37.01 | 37.37 | 36.66 | 36.88 | 5903手 | 2175万 | -0.29 | -0.78% |
| 2020-12-15 | 37.04 | 37.75 | 37.00 | 37.17 | 4882手 | 1827万 | 0.13 | 0.35% |
| 2020-12-14 | 36.75 | 37.20 | 36.17 | 37.04 | 6068手 | 2239万 | 0.29 | 0.79% |
| 2020-12-11 | 37.50 | 37.50 | 36.67 | 36.75 | 6388手 | 2355万 | -0.65 | -1.74% |
| 2020-12-10 | 38.00 | 38.00 | 37.06 | 37.40 | 12886手 | 4822万 | -0.61 | -1.60% |
| 2020-12-09 | 37.99 | 38.34 | 37.76 | 38.01 | 12361手 | 4697万 | -0.27 | -0.70% |
| 2020-12-08 | 38.57 | 38.57 | 38.10 | 38.28 | 6159手 | 2357万 | 0.11 | 0.29% |
| 2020-12-07 | 38.60 | 38.63 | 38.00 | 38.17 | 8612手 | 3297万 | 0.14 | 0.37% |
| 2020-12-04 | 38.19 | 38.40 | 37.73 | 38.03 | 6349手 | 2410万 | -0.15 | -0.39% |
| 2020-12-03 | 38.95 | 38.95 | 37.60 | 38.18 | 10418手 | 3954万 | -0.87 | -2.23% |
| 2020-11-30 | 39.62 | 39.80 | 37.03 | 39.05 | 19066手 | 7322万 | 0.05 | 0.13% |
| 2020-11-27 | 40.40 | 41.77 | 37.00 | 39.00 | 30229手 | 11453万 | -1.89 | -4.62% |
| 2020-11-26 | 43.15 | 43.50 | 40.30 | 40.89 | 21766手 | 9047万 | -2.25 | -5.22% |
| 2020-11-25 | 43.14 | 44.49 | 42.90 | 43.14 | 16345手 | 7086万 | -0.66 | -1.51% |
| 2020-11-24 | 44.98 | 45.16 | 42.90 | 43.80 | 27280手 | 11946万 | -0.48 | -1.08% |
| 2020-11-23 | 43.15 | 44.36 | 42.89 | 44.28 | 16101手 | 7072万 | 1.02 | 2.36% |
| 2020-11-20 | 43.30 | 44.47 | 43.00 | 43.26 | 14848手 | 6484万 | -0.34 | -0.78% |
| 2020-11-19 | 41.32 | 43.75 | 41.32 | 43.60 | 25762手 | 10963万 | 2.14 | 5.16% |
| 2020-11-18 | 41.35 | 42.46 | 41.11 | 41.46 | 11187手 | 4646万 | 0.06 | 0.14% |
| 2020-11-17 | 41.09 | 41.63 | 40.74 | 41.40 | 8519手 | 3514万 | 0.32 | 0.78% |
| 2020-11-16 | 40.88 | 41.50 | 40.66 | 41.08 | 5479手 | 2247万 | 0.08 | 0.20% |
| 2020-11-13 | 41.49 | 42.00 | 40.42 | 41.00 | 6647手 | 2718万 | -0.49 | -1.18% |
| 2020-11-12 | 41.15 | 41.54 | 40.50 | 41.49 | 10839手 | 4426万 | -0.06 | -0.14% |
| 2020-11-11 | 42.07 | 43.66 | 41.04 | 41.55 | 20969手 | 8870万 | -0.51 | -1.21% |
| 2020-11-10 | 40.05 | 42.60 | 39.30 | 42.06 | 20147手 | 8358万 | 1.97 | 4.91% |
| 2020-11-09 | 38.97 | 40.39 | 38.85 | 40.09 | 8172手 | 3250万 | 1.20 | 3.09% |
| 2020-11-06 | 39.31 | 39.59 | 38.52 | 38.89 | 6324手 | 2455万 | -0.49 | -1.24% |
| 2020-11-05 | 39.74 | 39.95 | 39.04 | 39.38 | 6684手 | 2622万 | -0.21 | -0.53% |
| 2020-11-04 | 39.59 | 39.68 | 38.75 | 39.59 | 5249手 | 2058万 | 0.20 | 0.51% |
| 2020-11-03 | 39.65 | 40.00 | 38.90 | 39.39 | 11380手 | 4460万 | -0.44 | -1.10% |
| 2020-11-02 | 39.79 | 40.45 | 39.15 | 39.83 | 9769手 | 3886万 | 0.03 | 0.07% |
| 2020-10-30 | 40.50 | 40.50 | 39.52 | 39.80 | 11325手 | 4530万 | -0.37 | -0.92% |
| 2020-10-29 | 39.83 | 40.57 | 39.81 | 40.17 | 5795手 | 2334万 | -0.34 | -0.84% |
| 2020-10-28 | 40.42 | 40.88 | 39.80 | 40.51 | 10694手 | 4338万 | 0.10 | 0.25% |
| 2020-10-27 | 40.37 | 40.65 | 39.80 | 40.41 | 10478手 | 4215万 | 0.03 | 0.07% |
| 2020-10-26 | 39.40 | 40.94 | 38.21 | 40.38 | 23214手 | 9275万 | 1.07 | 2.72% |
| 2020-10-23 | 38.00 | 39.45 | 37.89 | 39.31 | 15722手 | 6149万 | 0.95 | 2.48% |
| 2020-10-22 | 38.50 | 39.00 | 37.96 | 38.36 | 15837手 | 6088万 | 0.02 | 0.05% |
| 2020-10-21 | 37.30 | 38.61 | 37.15 | 38.34 | 18524手 | 7062万 | 1.04 | 2.79% |
| 2020-10-20 | 36.39 | 37.79 | 35.80 | 37.30 | 11343手 | 4172万 | 0.90 | 2.47% |
| 2020-10-19 | 37.40 | 37.80 | 36.10 | 36.40 | 12411手 | 4589万 | -0.78 | -2.10% |
| 2020-10-16 | 38.13 | 38.80 | 36.70 | 37.18 | 15069手 | 5623万 | -0.96 | -2.52% |
| 2020-10-15 | 38.45 | 39.19 | 37.71 | 38.14 | 13774手 | 5252万 | -0.20 | -0.52% |
| 2020-10-14 | 38.90 | 38.90 | 38.12 | 38.34 | 10239手 | 3927万 | -0.10 | -0.26% |
| 2020-10-13 | 38.30 | 38.68 | 37.60 | 38.44 | 8400手 | 3212万 | 0.15 | 0.39% |
| 2020-10-12 | 39.00 | 39.98 | 37.80 | 38.29 | 26388手 | 10177万 | 0.08 | 0.21% |
| 2020-10-09 | 39.61 | 40.23 | 38.05 | 38.21 | 24404手 | 9441万 | -1.39 | -3.51% |
| 2020-09-30 | 40.08 | 40.08 | 38.65 | 39.60 | 12586手 | 4958万 | -0.04 | -0.10% |
| 2020-09-29 | 39.50 | 39.99 | 38.63 | 39.64 | 12192手 | 4813万 | 0.39 | 0.99% |
| 2020-09-28 | 40.10 | 40.13 | 39.02 | 39.25 | 10415手 | 4101万 | -0.85 | -2.12% |
| 2020-09-25 | 40.18 | 40.78 | 39.51 | 40.10 | 10275手 | 4091万 | 0.00 | 0.00% |
| 2020-09-24 | 40.56 | 40.81 | 39.30 | 40.10 | 8434手 | 3361万 | -0.06 | -0.15% |
| 2020-09-23 | 39.82 | 40.55 | 39.20 | 40.16 | 10416手 | 4162万 | 0.04 | 0.10% |
| 2020-09-22 | 40.14 | 40.88 | 38.50 | 40.12 | 17230手 | 6874万 | 0.00 | 0.00% |
| 2020-09-21 | 40.95 | 40.95 | 38.00 | 40.12 | 26785手 | 10612万 | -0.82 | -2.00% |
| 2020-09-18 | 41.50 | 43.27 | 40.75 | 40.94 | 23554手 | 9828万 | -0.97 | -2.31% |
| 2020-09-17 | 41.30 | 42.25 | 41.10 | 41.91 | 9654手 | 4021万 | 0.32 | 0.77% |
| 2020-09-16 | 42.06 | 42.06 | 41.00 | 41.59 | 7897手 | 3270万 | -0.19 | -0.46% |
| 2020-09-15 | 41.65 | 42.45 | 41.00 | 41.78 | 13547手 | 5644万 | 0.59 | 1.43% |
| 2020-09-14 | 42.00 | 42.08 | 40.31 | 41.19 | 13846手 | 5662万 | 0.18 | 0.44% |
| 2020-09-11 | 40.80 | 41.37 | 40.20 | 41.01 | 13155手 | 5390万 | 0.22 | 0.54% |
| 2020-09-10 | 41.60 | 42.18 | 40.40 | 40.79 | 14581手 | 6018万 | -0.83 | -1.99% |
| 2020-09-09 | 42.34 | 42.77 | 41.33 | 41.62 | 15414手 | 6471万 | -0.73 | -1.72% |
| 2020-09-08 | 41.06 | 42.65 | 41.06 | 42.35 | 17020手 | 7152万 | 1.29 | 3.14% |
| 2020-09-07 | 41.00 | 41.98 | 40.42 | 41.06 | 17296手 | 7171万 | -0.29 | -0.70% |
| 2020-09-04 | 41.78 | 42.34 | 40.36 | 41.35 | 27566手 | 11389万 | -0.86 | -2.04% |
| 2020-09-03 | 40.99 | 42.55 | 40.55 | 42.21 | 21671手 | 9081万 | 1.64 | 4.04% |
| 2020-09-02 | 39.64 | 40.76 | 39.35 | 40.57 | 26682手 | 10682万 | 0.92 | 2.32% |
| 2020-09-01 | 38.05 | 39.80 | 37.76 | 39.65 | 19879手 | 7736万 | 1.69 | 4.45% |
| 2020-08-31 | 37.27 | 38.10 | 36.30 | 37.96 | 21670手 | 8079万 | 1.26 | 3.43% |
| N 2020-08-28 | 36.64 | 36.92 | 36.00 | 36.70 | 15104手 | 5522万 | 0.07 | 0.19% |
| 2020-08-27 | 36.43 | 37.20 | 36.16 | 36.63 | 14001手 | 5143万 | -0.01 | -0.03% |
| 2020-08-26 | 35.60 | 36.98 | 35.60 | 36.64 | 14847手 | 5408万 | 0.78 | 2.17% |
| 2020-08-25 | 35.69 | 37.35 | 34.80 | 35.86 | 25332手 | 9116万 | 0.29 | 0.81% |
| 2020-08-24 | 34.72 | 35.78 | 34.52 | 35.57 | 22885手 | 8105万 | 0.71 | 2.04% |
| N 2020-08-21 | 31.50 | 35.30 | 31.47 | 34.86 | 33356手 | 11490万 | 1.37 | 4.09% |
| 2020-08-20 | 30.66 | 33.97 | 29.69 | 33.49 | 48368手 | 15524万 | 2.61 | 8.45% |
| 2020-08-19 | 31.65 | 31.77 | 30.85 | 30.88 | 8842手 | 2757万 | -0.44 | -1.41% |
| 2020-08-18 | 31.34 | 31.79 | 31.20 | 31.32 | 11805手 | 3710万 | 0.00 | 0.00% |
| 2020-08-17 | 30.96 | 31.71 | 30.96 | 31.32 | 12392手 | 3890万 | 0.04 | 0.13% |
| 2020-08-14 | 32.29 | 32.29 | 30.81 | 31.28 | 13880手 | 4359万 | -0.72 | -2.25% |
| N 2020-08-13 | 33.20 | 33.20 | 32.00 | 32.00 | 7980手 | 2586万 | -0.75 | -2.29% |
| 2020-08-12 | 34.43 | 34.43 | 31.71 | 32.75 | 22472手 | 7311万 | -0.65 | -1.95% |
| N 2020-08-11 | 33.68 | 34.55 | 33.40 | 33.40 | 19510手 | 6622万 | -0.21 | -0.62% |
| 2020-08-10 | 32.06 | 33.88 | 31.96 | 33.61 | 18745手 | 6219万 | 1.55 | 4.83% |
| N 2020-08-07 | 32.67 | 32.98 | 31.75 | 32.06 | 16996手 | 5487万 | -0.36 | -1.11% |
| 2020-08-06 | 31.11 | 32.73 | 30.86 | 32.42 | 16387手 | 5238万 | 1.01 | 3.22% |
| 2020-08-05 | 30.90 | 32.00 | 30.52 | 31.41 | 13327手 | 4184万 | 0.30 | 0.96% |
| 2020-08-04 | 30.22 | 31.99 | 29.80 | 31.11 | 16597手 | 5145万 | 0.81 | 2.67% |
| 2020-08-03 | 29.80 | 30.57 | 29.26 | 30.30 | 13357手 | 4004万 | 0.65 | 2.19% |
| 2020-07-31 | 28.73 | 29.85 | 28.65 | 29.65 | 11330手 | 3336万 | 0.72 | 2.49% |
| 2020-07-30 | 29.02 | 29.82 | 28.91 | 28.93 | 13639手 | 3959万 | -0.38 | -1.30% |
| 2020-07-29 | 29.19 | 29.45 | 28.16 | 29.31 | 11698手 | 3398万 | 0.31 | 1.07% |
| 2020-07-28 | 29.35 | 30.19 | 28.74 | 29.00 | 13198手 | 3853万 | 0.02 | 0.07% |
| 2020-07-27 | 30.66 | 30.66 | 28.73 | 28.98 | 20781手 | 6081万 | -1.12 | -3.72% |
| 2020-07-24 | 30.82 | 31.23 | 29.59 | 30.10 | 14123手 | 4289万 | -0.70 | -2.27% |
| 2020-07-23 | 29.81 | 31.30 | 29.81 | 30.80 | 18629手 | 5730万 | 0.07 | 0.23% |
2319.12 (1.00%)
19664.10 -1.06%
