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% |