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 |
25.47 |
25.88 |
25.10 |
25.69 |
74763手 |
19105万 |
0.51 |
2.02% |
2021-01-26 |
26.97 |
26.97 |
24.91 |
25.18 |
132571手 |
34142万 |
-1.98 |
-7.29% |
2021-01-25 |
28.70 |
28.70 |
27.07 |
27.16 |
124941手 |
34655万 |
-1.20 |
-4.23% |
2021-01-22 |
28.00 |
28.58 |
27.63 |
28.36 |
113675手 |
31929万 |
0.09 |
0.32% |
2021-01-21 |
27.31 |
28.47 |
27.31 |
28.27 |
132059手 |
36763万 |
0.97 |
3.55% |
2021-01-20 |
27.91 |
28.00 |
27.14 |
27.30 |
106771手 |
29300万 |
-0.99 |
-3.50% |
2021-01-19 |
28.40 |
29.20 |
27.81 |
28.29 |
155306手 |
44238万 |
-0.10 |
-0.35% |
2021-01-18 |
28.95 |
29.69 |
28.22 |
28.39 |
205560手 |
59570万 |
0.64 |
2.31% |
2021-01-15 |
27.40 |
27.79 |
26.73 |
27.75 |
98316手 |
26760万 |
0.21 |
0.76% |
2021-01-14 |
27.30 |
28.36 |
27.20 |
27.54 |
139883手 |
38983万 |
-0.36 |
-1.29% |
2021-01-13 |
27.33 |
28.17 |
26.45 |
27.90 |
199822手 |
54701万 |
0.56 |
2.05% |
2021-01-12 |
27.49 |
29.00 |
27.06 |
27.34 |
231077手 |
65059万 |
-0.11 |
-0.40% |
2021-01-11 |
26.30 |
28.04 |
26.23 |
27.45 |
206215手 |
56153万 |
1.38 |
5.29% |
2021-01-08 |
25.41 |
26.50 |
25.20 |
26.07 |
105124手 |
27147万 |
0.37 |
1.44% |
2021-01-07 |
26.50 |
26.72 |
25.30 |
25.70 |
138844手 |
36210万 |
-1.18 |
-4.39% |
2021-01-06 |
25.30 |
27.78 |
24.65 |
26.88 |
218999手 |
57515万 |
1.28 |
5.00% |
2021-01-05 |
25.56 |
26.29 |
25.16 |
25.60 |
111433手 |
28672万 |
-0.01 |
-0.04% |
2021-01-04 |
25.82 |
26.24 |
25.31 |
25.61 |
101116手 |
25953万 |
-0.13 |
-0.51% |
2020-12-31 |
26.00 |
26.44 |
25.68 |
25.74 |
108536手 |
28152万 |
-0.34 |
-1.30% |
2020-12-30 |
26.04 |
27.00 |
25.80 |
26.08 |
122468手 |
32210万 |
-0.62 |
-2.32% |
2020-12-29 |
25.55 |
27.67 |
24.80 |
26.70 |
167673手 |
43366万 |
0.60 |
2.30% |
2020-12-28 |
25.40 |
27.28 |
25.40 |
26.10 |
204066手 |
53723万 |
0.70 |
2.76% |
2020-12-25 |
24.48 |
26.00 |
23.91 |
25.40 |
130031手 |
32236万 |
0.75 |
3.04% |
2020-12-24 |
25.00 |
25.50 |
24.42 |
24.65 |
130219手 |
32327万 |
-0.81 |
-3.18% |
2020-12-23 |
25.84 |
26.22 |
24.85 |
25.46 |
221022手 |
56208万 |
-0.39 |
-1.51% |
2020-12-22 |
23.63 |
25.85 |
23.60 |
25.85 |
194308手 |
49409万 |
2.35 |
10.00% |
2020-12-21 |
22.66 |
23.88 |
22.63 |
23.50 |
72186手 |
16898万 |
0.88 |
3.89% |
2020-12-18 |
23.26 |
23.26 |
22.53 |
22.62 |
39024手 |
8885万 |
-0.60 |
-2.58% |
2020-12-17 |
22.75 |
23.27 |
22.60 |
23.22 |
36261手 |
8316万 |
0.36 |
1.57% |
2020-12-16 |
23.15 |
23.30 |
22.75 |
22.86 |
34801手 |
7983万 |
-0.53 |
-2.27% |
2020-12-15 |
23.51 |
23.87 |
23.21 |
23.39 |
39698手 |
9323万 |
-0.11 |
-0.47% |
2020-12-14 |
23.00 |
23.58 |
22.46 |
23.50 |
38764手 |
8954万 |
0.50 |
2.17% |
2020-12-11 |
23.39 |
23.64 |
22.56 |
23.00 |
44495手 |
10219万 |
-0.52 |
-2.21% |
2020-12-10 |
23.61 |
23.84 |
23.26 |
23.52 |
40121手 |
9422万 |
-0.04 |
-0.17% |
2020-12-09 |
24.31 |
24.31 |
23.51 |
23.56 |
53577手 |
12801万 |
-0.75 |
-3.08% |
2020-12-08 |
24.55 |
24.63 |
23.90 |
24.31 |
49907手 |
12106万 |
-0.15 |
-0.61% |
2020-12-07 |
24.28 |
24.97 |
24.21 |
24.46 |
76451手 |
18834万 |
0.18 |
0.74% |
2020-12-04 |
23.39 |
24.68 |
23.10 |
24.28 |
89234手 |
21572万 |
0.89 |
3.81% |
2020-12-03 |
23.36 |
23.86 |
23.01 |
23.39 |
64009手 |
14949万 |
1.09 |
4.89% |
2020-11-30 |
22.61 |
22.78 |
21.92 |
22.30 |
72133手 |
16138万 |
-0.50 |
-2.19% |
2020-11-27 |
22.90 |
23.05 |
22.22 |
22.80 |
95881手 |
21654万 |
-0.69 |
-2.94% |
2020-11-26 |
25.73 |
25.73 |
23.49 |
23.49 |
154028手 |
36885万 |
-2.61 |
-10.00% |
2020-11-25 |
25.92 |
26.28 |
25.74 |
26.10 |
51704手 |
13479万 |
0.19 |
0.73% |
2020-11-24 |
26.17 |
26.17 |
25.66 |
25.91 |
40420手 |
10441万 |
-0.38 |
-1.45% |
2020-11-23 |
25.78 |
26.67 |
25.70 |
26.29 |
70830手 |
18608万 |
0.97 |
3.83% |
2020-11-20 |
25.45 |
25.59 |
25.07 |
25.32 |
29951手 |
7570万 |
-0.14 |
-0.55% |
2020-11-19 |
24.99 |
25.50 |
24.92 |
25.46 |
34640手 |
8763万 |
0.32 |
1.27% |
2020-11-18 |
25.06 |
25.38 |
24.85 |
25.14 |
35662手 |
8985万 |
0.04 |
0.16% |
2020-11-17 |
26.30 |
26.36 |
25.03 |
25.10 |
74940手 |
19052万 |
-1.36 |
-5.14% |
2020-11-16 |
26.32 |
26.46 |
26.03 |
26.46 |
33313手 |
8747万 |
0.16 |
0.61% |
2020-11-13 |
27.28 |
27.28 |
26.10 |
26.30 |
58156手 |
15352万 |
-0.97 |
-3.56% |
2020-11-12 |
27.21 |
27.35 |
27.12 |
27.27 |
26819手 |
7298万 |
0.15 |
0.55% |
2020-11-11 |
27.56 |
27.56 |
27.10 |
27.12 |
39323手 |
10713万 |
-0.24 |
-0.88% |
2020-11-10 |
27.78 |
27.79 |
27.16 |
27.36 |
74378手 |
20386万 |
-0.73 |
-2.60% |
2020-11-09 |
27.25 |
28.14 |
27.25 |
28.09 |
78268手 |
21768万 |
0.96 |
3.54% |
2020-11-06 |
27.70 |
27.70 |
27.05 |
27.13 |
50515手 |
13748万 |
-0.67 |
-2.41% |
2020-11-05 |
27.46 |
27.84 |
27.18 |
27.80 |
50472手 |
13866万 |
0.49 |
1.79% |
2020-11-04 |
27.50 |
27.65 |
27.12 |
27.31 |
32623手 |
8902万 |
-0.19 |
-0.69% |
2020-11-03 |
27.27 |
27.50 |
27.09 |
27.50 |
40178手 |
10980万 |
0.30 |
1.10% |
2020-11-02 |
27.30 |
27.58 |
27.01 |
27.20 |
40914手 |
11139万 |
0.00 |
0.00% |
2020-10-30 |
28.03 |
28.17 |
27.08 |
27.20 |
58936手 |
16264万 |
-0.94 |
-3.34% |
2020-10-29 |
27.50 |
28.65 |
27.41 |
28.14 |
67411手 |
19000万 |
0.28 |
1.00% |
2020-10-28 |
28.27 |
28.27 |
27.30 |
27.86 |
68411手 |
18956万 |
-0.42 |
-1.49% |
2020-10-27 |
29.19 |
29.25 |
28.06 |
28.28 |
68086手 |
19274万 |
-0.90 |
-3.08% |
2020-10-26 |
28.70 |
29.18 |
28.41 |
29.18 |
52297手 |
15103万 |
0.82 |
2.89% |
2020-10-23 |
28.62 |
28.94 |
28.28 |
28.36 |
33497手 |
9552万 |
-0.27 |
-0.94% |
2020-10-22 |
28.56 |
28.77 |
28.01 |
28.63 |
45811手 |
12997万 |
-0.18 |
-0.62% |
2020-10-21 |
29.85 |
29.97 |
28.70 |
28.81 |
61104手 |
17850万 |
-1.06 |
-3.55% |
2020-10-20 |
29.76 |
29.97 |
29.22 |
29.87 |
47111手 |
13952万 |
0.05 |
0.17% |
2020-10-19 |
31.20 |
31.20 |
29.62 |
29.82 |
85847手 |
25813万 |
-1.26 |
-4.05% |
2020-10-16 |
30.66 |
31.54 |
30.51 |
31.08 |
91900手 |
28505万 |
0.66 |
2.17% |
2020-10-15 |
30.69 |
31.15 |
30.22 |
30.42 |
77794手 |
23789万 |
-0.52 |
-1.68% |
2020-10-14 |
30.15 |
31.65 |
29.75 |
30.94 |
134832手 |
41841万 |
0.73 |
2.42% |
2020-10-13 |
30.30 |
30.55 |
29.83 |
30.21 |
87037手 |
26280万 |
-0.09 |
-0.30% |
2020-10-12 |
28.99 |
30.39 |
28.99 |
30.30 |
94241手 |
28047万 |
1.88 |
6.62% |
2020-10-09 |
28.50 |
28.80 |
28.30 |
28.42 |
41575手 |
11868万 |
0.42 |
1.50% |
2020-09-30 |
27.90 |
28.17 |
27.66 |
28.00 |
27318手 |
7636万 |
0.06 |
0.21% |
2020-09-29 |
27.97 |
28.27 |
27.86 |
27.94 |
33229手 |
9320万 |
0.07 |
0.25% |
2020-09-28 |
28.65 |
28.65 |
27.81 |
27.87 |
45962手 |
12878万 |
-0.79 |
-2.76% |
2020-09-25 |
28.39 |
29.24 |
28.39 |
28.66 |
54950手 |
15784万 |
0.31 |
1.09% |
2020-09-24 |
29.70 |
29.70 |
28.28 |
28.35 |
78910手 |
22608万 |
-1.74 |
-5.78% |
2020-09-23 |
30.37 |
30.48 |
29.76 |
30.09 |
81052手 |
24366万 |
-0.77 |
-2.50% |
2020-09-22 |
29.72 |
31.68 |
29.72 |
30.86 |
151626手 |
47023万 |
1.47 |
5.00% |
2020-09-21 |
28.77 |
29.49 |
28.72 |
29.39 |
51328手 |
14987万 |
0.69 |
2.40% |
2020-09-18 |
28.67 |
28.98 |
28.35 |
28.70 |
45250手 |
12963万 |
-0.05 |
-0.17% |
2020-09-17 |
28.20 |
28.99 |
28.01 |
28.75 |
44715手 |
12779万 |
0.49 |
1.73% |
2020-09-16 |
28.64 |
28.85 |
28.06 |
28.26 |
34900手 |
9895万 |
-0.47 |
-1.64% |
2020-09-15 |
28.60 |
28.98 |
28.02 |
28.73 |
43033手 |
12241万 |
0.20 |
0.70% |
2020-09-14 |
28.42 |
29.02 |
28.40 |
28.53 |
40806手 |
11675万 |
0.06 |
0.21% |
2020-09-11 |
27.98 |
28.53 |
27.73 |
28.47 |
42220手 |
11911万 |
0.47 |
1.68% |
2020-09-10 |
28.27 |
28.70 |
27.78 |
28.00 |
55963手 |
15815万 |
0.04 |
0.14% |
2020-09-09 |
29.24 |
29.47 |
27.95 |
27.96 |
84263手 |
23979万 |
-1.79 |
-6.02% |
2020-09-08 |
29.22 |
30.31 |
28.60 |
29.75 |
66680手 |
19503万 |
0.44 |
1.50% |
2020-09-07 |
30.95 |
30.95 |
29.08 |
29.31 |
92384手 |
27829万 |
-1.70 |
-5.48% |
2020-09-04 |
31.60 |
31.85 |
30.86 |
31.01 |
90887手 |
28338万 |
-1.27 |
-3.93% |
2020-09-03 |
31.39 |
32.49 |
31.01 |
32.28 |
130854手 |
41927万 |
0.84 |
2.67% |
2020-09-02 |
30.97 |
31.90 |
30.97 |
31.44 |
98359手 |
30903万 |
0.61 |
1.98% |
2020-09-01 |
31.19 |
31.45 |
30.40 |
30.83 |
79063手 |
24418万 |
-0.37 |
-1.19% |
2020-08-31 |
29.88 |
31.98 |
29.71 |
31.20 |
163915手 |
50732万 |
1.31 |
4.38% |
2020-08-28 |
29.98 |
30.15 |
29.44 |
29.89 |
74980手 |
22274万 |
-0.10 |
-0.33% |
2020-08-27 |
30.16 |
30.45 |
29.31 |
29.99 |
84627手 |
25437万 |
-0.24 |
-0.79% |
2020-08-26 |
30.81 |
30.99 |
30.03 |
30.23 |
121879手 |
37208万 |
0.23 |
0.77% |
2020-08-25 |
30.07 |
30.60 |
29.90 |
30.00 |
70815手 |
21399万 |
-0.10 |
-0.33% |
2020-08-24 |
30.30 |
30.40 |
29.55 |
30.10 |
53879手 |
16152万 |
-0.01 |
-0.03% |
2020-08-21 |
29.56 |
30.37 |
29.41 |
30.11 |
78239手 |
23492万 |
0.83 |
2.83% |
2020-08-20 |
28.78 |
29.79 |
27.90 |
29.28 |
62460手 |
18168万 |
0.00 |
0.00% |
2020-08-19 |
30.05 |
30.22 |
29.26 |
29.28 |
72112手 |
21360万 |
-0.98 |
-3.24% |
2020-08-18 |
30.45 |
30.45 |
30.06 |
30.26 |
56121手 |
16954万 |
-0.04 |
-0.13% |
2020-08-17 |
29.61 |
30.31 |
29.60 |
30.30 |
78153手 |
23502万 |
0.67 |
2.26% |
2020-08-14 |
29.65 |
29.75 |
28.92 |
29.63 |
53375手 |
15683万 |
-0.02 |
-0.07% |
2020-08-13 |
29.44 |
29.95 |
29.16 |
29.65 |
60184手 |
17797万 |
0.20 |
0.68% |
2020-08-12 |
30.30 |
30.55 |
28.58 |
29.45 |
108139手 |
31780万 |
-1.10 |
-3.60% |
N 2020-08-11 |
31.79 |
32.15 |
30.32 |
30.55 |
92746手 |
29033万 |
-1.29 |
-4.05% |
2020-08-10 |
31.44 |
32.21 |
31.13 |
31.84 |
82609手 |
26206万 |
0.17 |
0.54% |
2020-08-07 |
32.58 |
32.60 |
31.12 |
31.67 |
108070手 |
34392万 |
-1.04 |
-3.18% |
2020-08-06 |
33.66 |
34.18 |
32.67 |
32.71 |
134433手 |
44472万 |
-1.14 |
-3.37% |
N 2020-08-05 |
33.98 |
34.69 |
33.36 |
33.85 |
131670手 |
44649万 |
-0.70 |
-2.03% |
N 2020-08-04 |
34.80 |
35.55 |
33.16 |
34.55 |
238378手 |
81860万 |
0.03 |
0.09% |
2020-08-03 |
32.55 |
35.35 |
32.12 |
34.52 |
221944手 |
74706万 |
2.08 |
6.41% |
2020-07-31 |
31.11 |
32.99 |
30.90 |
32.44 |
159425手 |
51054万 |
0.86 |
2.72% |
2020-07-30 |
32.99 |
33.19 |
31.55 |
31.58 |
170922手 |
54939万 |
-1.59 |
-4.79% |
2020-07-29 |
33.00 |
33.88 |
32.08 |
33.17 |
211177手 |
69935万 |
0.04 |
0.12% |
2020-07-28 |
30.27 |
33.13 |
30.27 |
33.13 |
186782手 |
59473万 |
3.01 |
9.99% |