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 |
2021-03-05 |
29.20 |
29.75 |
28.90 |
29.65 |
16685手 |
4918万 |
0.41 |
1.40% |
2021-03-04 |
29.88 |
29.95 |
29.20 |
29.24 |
21540手 |
6332万 |
-0.63 |
-2.11% |
2021-03-03 |
29.80 |
30.08 |
29.50 |
29.87 |
20316手 |
6072万 |
0.07 |
0.23% |
2021-03-02 |
29.50 |
30.45 |
29.50 |
29.80 |
38595手 |
11552万 |
0.58 |
1.99% |
2021-03-01 |
28.50 |
29.36 |
28.44 |
29.22 |
19944手 |
5787万 |
0.66 |
2.31% |
2021-02-26 |
28.59 |
28.67 |
28.06 |
28.56 |
16380手 |
4661万 |
-0.25 |
-0.87% |
2021-02-25 |
29.00 |
29.10 |
28.71 |
28.81 |
13552手 |
3908万 |
-0.04 |
-0.14% |
2021-02-24 |
28.73 |
29.07 |
28.65 |
28.85 |
18319手 |
5287万 |
-0.05 |
-0.17% |
2021-02-23 |
29.02 |
29.32 |
28.65 |
28.90 |
21712手 |
6285万 |
-0.08 |
-0.28% |
2021-02-22 |
29.40 |
29.98 |
28.91 |
28.98 |
29778手 |
8797万 |
-0.28 |
-0.96% |
2021-02-19 |
28.58 |
29.38 |
28.48 |
29.26 |
20062手 |
5832万 |
0.50 |
1.74% |
2021-02-18 |
28.59 |
29.14 |
28.58 |
28.76 |
19258手 |
5547万 |
0.21 |
0.74% |
2021-02-10 |
28.88 |
28.88 |
28.30 |
28.55 |
20726手 |
5918万 |
-0.19 |
-0.66% |
2021-02-09 |
27.50 |
28.88 |
27.50 |
28.74 |
26850手 |
7676万 |
1.20 |
4.36% |
2021-02-08 |
27.08 |
27.77 |
27.00 |
27.54 |
18911手 |
5194万 |
0.46 |
1.70% |
2021-02-05 |
27.42 |
27.92 |
27.05 |
27.08 |
22023手 |
6050万 |
-0.40 |
-1.46% |
2021-02-04 |
28.13 |
28.13 |
26.89 |
27.48 |
40497手 |
11099万 |
-0.88 |
-3.10% |
2021-02-03 |
29.41 |
29.64 |
28.33 |
28.36 |
36243手 |
10443万 |
-1.31 |
-4.42% |
2021-02-02 |
29.94 |
30.19 |
29.51 |
29.67 |
25389手 |
7573万 |
-0.33 |
-1.10% |
2021-02-01 |
29.33 |
30.30 |
29.11 |
30.00 |
31596手 |
9375万 |
0.79 |
2.71% |
2021-01-29 |
30.36 |
30.52 |
28.88 |
29.21 |
43011手 |
12788万 |
-0.93 |
-3.09% |
2021-01-28 |
31.60 |
31.66 |
30.10 |
30.14 |
53915手 |
16559万 |
-1.75 |
-5.49% |
2021-01-27 |
31.97 |
32.42 |
31.62 |
31.89 |
35685手 |
11435万 |
0.00 |
0.00% |
2021-01-26 |
32.90 |
32.90 |
31.83 |
31.89 |
48401手 |
15557万 |
-1.25 |
-3.77% |
2021-01-25 |
33.80 |
33.85 |
32.60 |
33.14 |
56703手 |
18753万 |
-0.16 |
-0.48% |
2021-01-22 |
32.66 |
33.35 |
32.50 |
33.30 |
77994手 |
25749万 |
0.36 |
1.09% |
2021-01-21 |
31.24 |
32.97 |
31.05 |
32.94 |
75290手 |
24103万 |
1.72 |
5.51% |
2021-01-20 |
32.11 |
32.11 |
31.20 |
31.22 |
48214手 |
15185万 |
-0.97 |
-3.01% |
2021-01-19 |
32.55 |
33.18 |
32.17 |
32.19 |
48234手 |
15703万 |
-0.55 |
-1.68% |
2021-01-18 |
32.60 |
33.29 |
32.38 |
32.74 |
60674手 |
19943万 |
0.42 |
1.30% |
2021-01-15 |
32.42 |
32.56 |
32.03 |
32.32 |
29414手 |
9474万 |
-0.01 |
-0.03% |
2021-01-14 |
31.98 |
32.81 |
31.60 |
32.33 |
46473手 |
14978万 |
0.33 |
1.03% |
2021-01-13 |
32.60 |
32.60 |
31.72 |
32.00 |
52524手 |
16853万 |
-0.65 |
-1.99% |
2021-01-12 |
32.48 |
33.03 |
32.16 |
32.65 |
66038手 |
21505万 |
0.17 |
0.52% |
2021-01-11 |
31.69 |
32.98 |
31.60 |
32.48 |
76056手 |
24576万 |
0.79 |
2.49% |
2021-01-08 |
31.76 |
31.93 |
31.01 |
31.69 |
36777手 |
11560万 |
0.04 |
0.13% |
2021-01-07 |
32.30 |
33.11 |
31.28 |
31.65 |
59505手 |
19157万 |
-1.07 |
-3.27% |
2021-01-06 |
31.98 |
33.78 |
31.43 |
32.72 |
82362手 |
26864万 |
0.69 |
2.15% |
2021-01-05 |
31.87 |
32.28 |
31.50 |
32.03 |
54222手 |
17324万 |
0.16 |
0.50% |
2021-01-04 |
31.40 |
31.90 |
31.39 |
31.87 |
40222手 |
12726万 |
0.55 |
1.76% |
2020-12-31 |
31.31 |
31.55 |
30.90 |
31.32 |
29115手 |
9102万 |
0.03 |
0.10% |
2020-12-30 |
31.40 |
31.86 |
31.20 |
31.29 |
33384手 |
10491万 |
-0.53 |
-1.67% |
2020-12-29 |
31.40 |
32.29 |
30.56 |
31.82 |
47407手 |
14811万 |
0.13 |
0.41% |
2020-12-28 |
30.60 |
32.25 |
30.58 |
31.69 |
52362手 |
16580万 |
0.97 |
3.16% |
2020-12-25 |
31.00 |
31.00 |
30.06 |
30.72 |
42038手 |
12815万 |
-0.34 |
-1.09% |
2020-12-24 |
31.65 |
32.10 |
30.98 |
31.06 |
34037手 |
10629万 |
-0.64 |
-2.02% |
2020-12-23 |
32.29 |
32.30 |
31.18 |
31.70 |
61573手 |
19393万 |
-0.83 |
-2.55% |
2020-12-22 |
30.60 |
33.63 |
30.50 |
32.53 |
104942手 |
34145万 |
1.89 |
6.17% |
2020-12-21 |
29.95 |
30.68 |
29.92 |
30.64 |
24405手 |
7407万 |
0.71 |
2.37% |
2020-12-18 |
30.37 |
30.45 |
29.78 |
29.93 |
17463手 |
5241万 |
-0.38 |
-1.25% |
2020-12-17 |
30.10 |
30.43 |
29.78 |
30.31 |
20966手 |
6320万 |
0.19 |
0.63% |
2020-12-16 |
30.84 |
30.84 |
30.11 |
30.12 |
20295手 |
6162万 |
-0.71 |
-2.30% |
2020-12-15 |
30.75 |
31.06 |
30.43 |
30.83 |
22141手 |
6806万 |
0.03 |
0.10% |
2020-12-14 |
30.00 |
30.82 |
29.62 |
30.80 |
26651手 |
8045万 |
0.51 |
1.68% |
2020-12-11 |
30.58 |
30.75 |
30.00 |
30.29 |
20214手 |
6103万 |
-0.28 |
-0.92% |
2020-12-10 |
30.35 |
30.69 |
30.13 |
30.57 |
22572手 |
6869万 |
0.15 |
0.49% |
2020-12-09 |
31.38 |
31.52 |
30.39 |
30.42 |
27484手 |
8472万 |
-0.98 |
-3.12% |
2020-12-08 |
31.70 |
31.90 |
31.32 |
31.40 |
20626手 |
6503万 |
-0.30 |
-0.95% |
2020-12-07 |
32.18 |
32.25 |
31.65 |
31.70 |
22430手 |
7140万 |
-0.45 |
-1.40% |
2020-12-04 |
31.86 |
32.30 |
31.61 |
32.15 |
31757手 |
10181万 |
0.24 |
0.75% |
2020-12-03 |
32.29 |
32.32 |
31.67 |
31.91 |
33730手 |
10763万 |
0.28 |
0.89% |
2020-11-30 |
30.48 |
32.24 |
30.15 |
31.63 |
54085手 |
17035万 |
1.23 |
4.05% |
2020-11-27 |
30.87 |
31.00 |
30.26 |
30.40 |
26819手 |
8168万 |
-0.69 |
-2.22% |
2020-11-26 |
31.87 |
32.20 |
30.83 |
31.09 |
39344手 |
12297万 |
-0.75 |
-2.36% |
2020-11-25 |
31.60 |
32.59 |
31.43 |
31.84 |
59615手 |
19115万 |
0.45 |
1.43% |
2020-11-24 |
31.52 |
31.85 |
31.33 |
31.39 |
27773手 |
8756万 |
-0.23 |
-0.73% |
2020-11-23 |
31.47 |
32.11 |
31.31 |
31.62 |
46133手 |
14666万 |
0.45 |
1.44% |
2020-11-20 |
30.80 |
31.37 |
30.71 |
31.17 |
29650手 |
9220万 |
0.38 |
1.23% |
2020-11-19 |
30.25 |
30.87 |
29.95 |
30.79 |
28267手 |
8614万 |
0.50 |
1.65% |
2020-11-18 |
30.20 |
30.53 |
30.11 |
30.29 |
20156手 |
6103万 |
0.13 |
0.43% |
2020-11-17 |
30.73 |
30.73 |
29.99 |
30.16 |
30404手 |
9187万 |
-0.61 |
-1.98% |
2020-11-16 |
30.63 |
30.82 |
30.52 |
30.77 |
20900手 |
6406万 |
0.15 |
0.49% |
2020-11-13 |
30.99 |
31.00 |
30.45 |
30.62 |
22059手 |
6769万 |
-0.28 |
-0.91% |
2020-11-12 |
30.81 |
31.09 |
30.65 |
30.90 |
19236手 |
5931万 |
0.10 |
0.33% |
2020-11-11 |
31.53 |
31.63 |
30.71 |
30.80 |
27959手 |
8692万 |
-0.64 |
-2.04% |
2020-11-10 |
32.03 |
32.04 |
31.28 |
31.44 |
42600手 |
13450万 |
-0.81 |
-2.51% |
2020-11-09 |
31.15 |
32.58 |
31.15 |
32.25 |
56875手 |
18190万 |
1.24 |
4.00% |
2020-11-06 |
31.45 |
31.60 |
30.83 |
31.01 |
25685手 |
7988万 |
-0.46 |
-1.46% |
2020-11-05 |
31.19 |
31.58 |
30.99 |
31.47 |
30051手 |
9396万 |
0.55 |
1.78% |
2020-11-04 |
31.68 |
31.68 |
30.68 |
30.92 |
32014手 |
9936万 |
-0.53 |
-1.69% |
2020-11-03 |
31.55 |
32.20 |
31.30 |
31.45 |
42370手 |
13416万 |
0.09 |
0.29% |
2020-11-02 |
31.01 |
31.40 |
30.00 |
31.36 |
52592手 |
16179万 |
0.36 |
1.16% |
2020-10-30 |
31.94 |
31.95 |
30.75 |
31.00 |
44362手 |
13938万 |
-0.94 |
-2.94% |
2020-10-29 |
31.50 |
32.38 |
31.32 |
31.94 |
40845手 |
13074万 |
0.14 |
0.44% |
2020-10-28 |
32.22 |
32.22 |
31.40 |
31.80 |
41473手 |
13178万 |
-0.43 |
-1.33% |
2020-10-27 |
32.95 |
32.98 |
31.86 |
32.23 |
53438手 |
17253万 |
-0.81 |
-2.45% |
2020-10-26 |
33.39 |
33.51 |
32.42 |
33.04 |
38110手 |
12544万 |
0.16 |
0.49% |
2020-10-23 |
33.48 |
33.76 |
32.83 |
32.88 |
27560手 |
9166万 |
-0.69 |
-2.06% |
2020-10-22 |
33.40 |
33.70 |
33.11 |
33.57 |
24798手 |
8297万 |
0.11 |
0.33% |
2020-10-21 |
34.28 |
34.35 |
33.36 |
33.46 |
32041手 |
10809万 |
-0.89 |
-2.59% |
2020-10-20 |
34.22 |
34.45 |
33.85 |
34.35 |
26893手 |
9177万 |
0.11 |
0.32% |
2020-10-19 |
35.14 |
35.25 |
34.20 |
34.24 |
36000手 |
12487万 |
-0.94 |
-2.67% |
2020-10-16 |
34.92 |
35.76 |
34.49 |
35.18 |
39718手 |
13955万 |
0.21 |
0.60% |
2020-10-15 |
35.07 |
35.58 |
34.49 |
34.97 |
54387手 |
18987万 |
-0.89 |
-2.48% |
2020-10-14 |
35.61 |
36.50 |
35.20 |
35.86 |
51389手 |
18514万 |
0.17 |
0.48% |
2020-10-13 |
35.35 |
35.88 |
35.00 |
35.69 |
32365手 |
11513万 |
-0.02 |
-0.06% |
2020-10-12 |
34.73 |
35.82 |
34.73 |
35.71 |
43860手 |
15515万 |
1.40 |
4.08% |
2020-10-09 |
34.01 |
34.44 |
33.80 |
34.31 |
22496手 |
7695万 |
0.88 |
2.63% |
2020-09-30 |
33.44 |
33.75 |
33.11 |
33.43 |
20670手 |
6907万 |
-0.03 |
-0.09% |
2020-09-29 |
33.50 |
33.78 |
33.18 |
33.46 |
19062手 |
6391万 |
0.01 |
0.03% |
2020-09-28 |
33.74 |
33.88 |
33.31 |
33.45 |
17194手 |
5770万 |
-0.29 |
-0.86% |
2020-09-25 |
33.69 |
33.89 |
33.35 |
33.74 |
23587手 |
7932万 |
0.38 |
1.14% |
2020-09-24 |
34.79 |
34.79 |
33.33 |
33.36 |
46629手 |
15770万 |
-1.66 |
-4.74% |
2020-09-23 |
35.39 |
35.45 |
34.80 |
35.02 |
34746手 |
12162万 |
-0.50 |
-1.41% |
2020-09-22 |
35.44 |
36.45 |
35.25 |
35.52 |
66318手 |
23800万 |
0.53 |
1.51% |
2020-09-21 |
35.32 |
35.40 |
34.88 |
34.99 |
23306手 |
8180万 |
-0.31 |
-0.88% |
2020-09-18 |
34.92 |
35.38 |
34.66 |
35.30 |
24911手 |
8729万 |
0.26 |
0.74% |
2020-09-17 |
34.60 |
35.22 |
34.35 |
35.04 |
25423手 |
8874万 |
0.32 |
0.92% |
2020-09-16 |
35.29 |
35.44 |
34.59 |
34.72 |
22070手 |
7688万 |
-0.53 |
-1.50% |
2020-09-15 |
34.80 |
35.29 |
34.50 |
35.25 |
23799手 |
8312万 |
0.67 |
1.94% |
2020-09-14 |
35.00 |
35.34 |
34.35 |
34.58 |
28863手 |
10060万 |
-0.28 |
-0.80% |
2020-09-11 |
34.51 |
34.98 |
34.31 |
34.86 |
28037手 |
9722万 |
0.16 |
0.46% |
2020-09-10 |
35.52 |
35.79 |
34.70 |
34.70 |
39795手 |
14005万 |
-0.45 |
-1.28% |
2020-09-09 |
36.38 |
36.67 |
35.12 |
35.15 |
52950手 |
18868万 |
-1.65 |
-4.48% |
2020-09-08 |
36.29 |
36.85 |
35.78 |
36.80 |
42347手 |
15417万 |
0.51 |
1.41% |
2020-09-07 |
37.05 |
37.58 |
36.13 |
36.29 |
45920手 |
16971万 |
-0.90 |
-2.42% |