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 |
2021-04-16 |
24.12 |
24.43 |
23.78 |
23.98 |
95007手 |
22854万 |
-0.16 |
-0.66% |
2021-04-15 |
24.00 |
24.26 |
23.74 |
24.14 |
69066手 |
16598万 |
0.10 |
0.42% |
2021-04-14 |
23.44 |
24.23 |
23.41 |
24.04 |
110202手 |
26328万 |
0.69 |
2.96% |
2021-04-13 |
23.66 |
24.02 |
23.25 |
23.35 |
112714手 |
26628万 |
-0.22 |
-0.93% |
2021-04-12 |
24.40 |
24.64 |
23.23 |
23.57 |
161192手 |
38286万 |
-0.85 |
-3.48% |
2021-04-09 |
25.41 |
25.41 |
24.16 |
24.42 |
187836手 |
45977万 |
-0.88 |
-3.48% |
2021-04-08 |
25.30 |
25.64 |
25.06 |
25.30 |
140291手 |
35511万 |
-0.20 |
-0.78% |
2021-04-07 |
27.00 |
27.00 |
25.18 |
25.50 |
233215手 |
60112万 |
-1.61 |
-5.94% |
2021-04-06 |
27.98 |
27.98 |
27.03 |
27.11 |
133618手 |
36476万 |
-0.89 |
-3.18% |
2021-04-02 |
26.60 |
28.38 |
26.30 |
28.00 |
264910手 |
72603万 |
1.61 |
6.10% |
2021-04-01 |
25.86 |
27.20 |
25.22 |
26.39 |
215392手 |
56498万 |
1.03 |
4.06% |
2021-03-31 |
25.55 |
25.87 |
25.13 |
25.36 |
105485手 |
26820万 |
-0.58 |
-2.24% |
2021-03-30 |
25.56 |
26.20 |
25.12 |
25.94 |
109498手 |
28253万 |
0.44 |
1.73% |
2021-03-29 |
26.28 |
26.28 |
25.29 |
25.50 |
104180手 |
26792万 |
-0.75 |
-2.86% |
2021-03-26 |
25.84 |
26.67 |
25.75 |
26.25 |
107556手 |
28324万 |
0.50 |
1.94% |
2021-03-25 |
25.15 |
25.89 |
25.05 |
25.75 |
71215手 |
18209万 |
0.40 |
1.58% |
2021-03-24 |
25.89 |
26.45 |
25.32 |
25.35 |
82671手 |
21278万 |
-0.71 |
-2.72% |
2021-03-23 |
26.52 |
26.65 |
25.82 |
26.06 |
97728手 |
25532万 |
-0.66 |
-2.47% |
2021-03-22 |
26.27 |
26.96 |
26.02 |
26.72 |
85311手 |
22691万 |
0.49 |
1.87% |
2021-03-19 |
25.99 |
26.78 |
25.80 |
26.23 |
98898手 |
26067万 |
-0.06 |
-0.23% |
2021-03-18 |
26.47 |
26.60 |
26.20 |
26.29 |
80503手 |
21232万 |
-0.03 |
-0.11% |
2021-03-17 |
26.17 |
26.99 |
25.98 |
26.32 |
87525手 |
23129万 |
-0.02 |
-0.08% |
2021-03-16 |
26.50 |
26.59 |
25.56 |
26.34 |
102164手 |
26700万 |
-0.06 |
-0.23% |
2021-03-15 |
26.50 |
26.75 |
26.00 |
26.40 |
117994手 |
31078万 |
-0.29 |
-1.09% |
2021-03-12 |
26.76 |
27.05 |
25.71 |
26.69 |
168581手 |
44607万 |
0.43 |
1.64% |
2021-03-11 |
25.63 |
26.35 |
25.20 |
26.26 |
143382手 |
37214万 |
0.76 |
2.98% |
2021-03-10 |
25.75 |
26.37 |
25.35 |
25.50 |
154822手 |
39818万 |
0.32 |
1.27% |
2021-03-09 |
26.05 |
26.48 |
24.97 |
25.18 |
303077手 |
77884万 |
-1.02 |
-3.89% |
2021-03-08 |
29.59 |
29.64 |
26.20 |
26.20 |
322736手 |
89097万 |
-3.17 |
-10.79% |
2021-03-05 |
28.70 |
29.77 |
28.38 |
29.37 |
140567手 |
40951万 |
0.00 |
0.00% |
2021-03-04 |
30.56 |
30.78 |
29.13 |
29.37 |
197367手 |
58581万 |
-1.47 |
-4.77% |
2021-03-03 |
29.88 |
31.00 |
29.60 |
30.84 |
176805手 |
53988万 |
0.73 |
2.42% |
2021-03-02 |
30.10 |
30.78 |
29.26 |
30.11 |
217647手 |
65459万 |
0.14 |
0.47% |
2021-03-01 |
30.00 |
30.28 |
29.56 |
29.97 |
139290手 |
41634万 |
0.30 |
1.01% |
2021-02-26 |
29.50 |
30.10 |
28.86 |
29.67 |
163634手 |
48375万 |
-0.78 |
-2.56% |
2021-02-25 |
30.71 |
31.50 |
30.15 |
30.45 |
204255手 |
62556万 |
0.36 |
1.20% |
2021-02-24 |
30.80 |
31.20 |
29.65 |
30.09 |
228688手 |
69283万 |
-0.77 |
-2.50% |
2021-02-23 |
31.90 |
32.22 |
30.65 |
30.86 |
247651手 |
77821万 |
-0.95 |
-2.99% |
2021-02-22 |
33.40 |
33.43 |
31.61 |
31.81 |
315550手 |
102379万 |
-1.74 |
-5.19% |
2021-02-19 |
33.30 |
33.79 |
32.78 |
33.55 |
213971手 |
71361万 |
0.64 |
1.95% |
2021-02-18 |
36.09 |
36.20 |
32.62 |
32.91 |
411493手 |
139168万 |
-2.57 |
-7.24% |
2021-02-10 |
34.60 |
35.96 |
33.72 |
35.48 |
272425手 |
95171万 |
1.26 |
3.68% |
2021-02-09 |
33.90 |
34.60 |
32.80 |
34.22 |
264870手 |
90012万 |
0.79 |
2.36% |
2021-02-08 |
33.79 |
33.80 |
32.41 |
33.43 |
272732手 |
90289万 |
-0.36 |
-1.06% |
2021-02-05 |
34.88 |
36.58 |
33.64 |
33.79 |
309822手 |
107875万 |
-0.36 |
-1.05% |
2021-02-04 |
35.50 |
36.60 |
33.30 |
34.15 |
286860手 |
99226万 |
-0.65 |
-1.87% |
2021-02-03 |
35.88 |
36.12 |
34.41 |
34.80 |
249731手 |
87677万 |
-0.90 |
-2.52% |
2021-02-02 |
35.68 |
36.30 |
34.44 |
35.70 |
263062手 |
92909万 |
0.14 |
0.39% |
2021-02-01 |
35.51 |
37.55 |
34.77 |
35.56 |
347645手 |
125372万 |
-0.84 |
-2.31% |
2021-01-29 |
39.44 |
39.63 |
35.70 |
36.40 |
415786手 |
155605万 |
-3.68 |
-9.18% |
2021-01-28 |
38.30 |
41.18 |
37.38 |
40.08 |
447002手 |
178252万 |
1.32 |
3.41% |
2021-01-27 |
39.52 |
40.50 |
37.03 |
38.76 |
307138手 |
119459万 |
0.00 |
0.00% |
2021-01-26 |
39.39 |
41.32 |
38.46 |
38.76 |
300061手 |
118478万 |
-0.70 |
-1.77% |
2021-01-25 |
37.78 |
41.55 |
36.82 |
39.46 |
431095手 |
170686万 |
1.66 |
4.39% |
2021-01-22 |
36.90 |
38.26 |
36.50 |
37.80 |
327711手 |
122885万 |
0.95 |
2.58% |
2021-01-21 |
35.01 |
37.40 |
35.00 |
36.85 |
302011手 |
111145万 |
1.85 |
5.29% |
2021-01-20 |
33.99 |
35.46 |
33.93 |
35.00 |
299853手 |
104444万 |
1.89 |
5.71% |
2021-01-19 |
35.38 |
35.66 |
32.88 |
33.11 |
355720手 |
121241万 |
-2.51 |
-7.05% |
2021-01-18 |
35.03 |
36.10 |
34.05 |
35.62 |
206113手 |
72990万 |
0.38 |
1.08% |
2021-01-15 |
35.30 |
36.17 |
34.00 |
35.24 |
269356手 |
94544万 |
-0.31 |
-0.87% |
2021-01-14 |
37.65 |
37.65 |
35.21 |
35.55 |
388251手 |
139658万 |
-2.95 |
-7.66% |
2021-01-13 |
39.05 |
39.35 |
36.90 |
38.50 |
407134手 |
154460万 |
-0.95 |
-2.41% |
2021-01-12 |
39.00 |
40.29 |
38.18 |
39.45 |
368369手 |
144581万 |
1.09 |
2.84% |
2021-01-11 |
36.47 |
40.91 |
34.50 |
38.36 |
556905手 |
209865万 |
2.54 |
7.09% |
2021-01-08 |
35.55 |
36.80 |
33.70 |
35.82 |
482982手 |
170040万 |
0.30 |
0.84% |
2021-01-07 |
30.49 |
36.08 |
30.19 |
35.52 |
654606手 |
219539万 |
5.45 |
18.12% |
2021-01-06 |
31.07 |
31.31 |
29.25 |
30.07 |
303441手 |
91065万 |
-0.78 |
-2.53% |
2021-01-05 |
31.41 |
31.50 |
30.01 |
30.85 |
338756手 |
104305万 |
-0.42 |
-1.34% |
2021-01-04 |
30.43 |
31.71 |
29.97 |
31.27 |
407107手 |
125747万 |
1.91 |
6.50% |
2020-12-31 |
29.81 |
30.28 |
28.75 |
29.36 |
273079手 |
80487万 |
-0.18 |
-0.61% |
2020-12-30 |
28.61 |
30.15 |
28.45 |
29.54 |
339063手 |
99978万 |
1.26 |
4.46% |
2020-12-29 |
29.61 |
30.17 |
28.10 |
28.28 |
373178手 |
107703万 |
-1.72 |
-5.73% |
2020-12-28 |
29.05 |
30.34 |
28.96 |
30.00 |
413319手 |
122929万 |
0.92 |
3.16% |
2020-12-25 |
29.07 |
29.59 |
28.20 |
29.08 |
318582手 |
92312万 |
-0.02 |
-0.07% |
2020-12-24 |
28.38 |
29.39 |
27.33 |
29.10 |
459104手 |
131467万 |
0.91 |
3.23% |
2020-12-23 |
25.01 |
28.98 |
24.91 |
28.19 |
622995手 |
170177万 |
3.48 |
14.08% |
2020-12-22 |
26.56 |
26.62 |
24.52 |
24.71 |
353000手 |
90630万 |
-2.05 |
-7.66% |
2020-12-21 |
25.59 |
26.95 |
25.35 |
26.76 |
376621手 |
99325万 |
1.31 |
5.15% |
2020-12-18 |
25.17 |
25.95 |
24.84 |
25.45 |
218909手 |
55601万 |
0.42 |
1.68% |
2020-12-17 |
24.69 |
25.24 |
24.20 |
25.03 |
163074手 |
40306万 |
0.40 |
1.62% |
2020-12-16 |
24.96 |
25.55 |
24.53 |
24.63 |
187676手 |
46938万 |
-0.19 |
-0.77% |
2020-12-15 |
25.23 |
25.60 |
24.50 |
24.82 |
138549手 |
34578万 |
-0.22 |
-0.88% |
2020-12-14 |
24.23 |
25.10 |
23.92 |
25.04 |
188402手 |
46323万 |
0.26 |
1.05% |
2020-12-11 |
25.35 |
25.55 |
24.42 |
24.78 |
177132手 |
44086万 |
-0.51 |
-2.02% |
2020-12-10 |
25.30 |
25.67 |
24.49 |
25.29 |
187501手 |
47038万 |
0.05 |
0.20% |
2020-12-09 |
25.55 |
26.10 |
25.00 |
25.24 |
232938手 |
59728万 |
-0.36 |
-1.41% |
2020-12-08 |
26.35 |
26.94 |
25.45 |
25.60 |
309885手 |
80693万 |
-0.42 |
-1.61% |
2020-12-07 |
25.83 |
26.62 |
25.83 |
26.02 |
196817手 |
51447万 |
0.05 |
0.19% |
2020-12-04 |
26.11 |
26.57 |
25.70 |
25.97 |
199393手 |
51864万 |
-0.47 |
-1.78% |
2020-12-03 |
25.98 |
26.95 |
25.58 |
26.44 |
345731手 |
90981万 |
0.68 |
2.64% |
2020-11-30 |
26.11 |
26.49 |
25.31 |
25.76 |
355573手 |
92292万 |
-0.33 |
-1.26% |
2020-11-27 |
25.90 |
27.20 |
25.68 |
26.09 |
499627手 |
131300万 |
0.15 |
0.58% |
2020-11-26 |
25.31 |
26.69 |
24.80 |
25.94 |
618290手 |
159756万 |
0.67 |
2.65% |
2020-11-25 |
25.80 |
26.60 |
25.20 |
25.27 |
636166手 |
165146万 |
-0.52 |
-2.02% |
2020-11-24 |
25.23 |
26.66 |
25.02 |
25.79 |
895668手 |
232142万 |
2.26 |
9.61% |
2020-11-23 |
22.90 |
23.85 |
22.61 |
23.53 |
487777手 |
114123万 |
0.98 |
4.35% |
2020-11-20 |
21.01 |
22.92 |
21.01 |
22.55 |
350451手 |
77967万 |
1.40 |
6.62% |
2020-11-19 |
21.60 |
21.60 |
20.80 |
21.15 |
191145手 |
40469万 |
-0.63 |
-2.89% |
2020-11-18 |
21.60 |
22.15 |
21.45 |
21.78 |
218104手 |
47669万 |
0.14 |
0.65% |
2020-11-17 |
21.16 |
21.94 |
20.95 |
21.64 |
300624手 |
64753万 |
0.50 |
2.37% |
2020-11-16 |
20.98 |
21.39 |
20.63 |
21.14 |
167473手 |
35191万 |
0.00 |
0.00% |
2020-11-13 |
21.00 |
21.45 |
20.69 |
21.14 |
189245手 |
39961万 |
0.31 |
1.49% |
2020-11-12 |
21.15 |
21.33 |
20.80 |
20.83 |
160069手 |
33672万 |
-0.25 |
-1.19% |
2020-11-11 |
21.91 |
22.23 |
21.00 |
21.08 |
308746手 |
66129万 |
-1.10 |
-4.96% |
2020-11-10 |
23.31 |
23.31 |
21.77 |
22.18 |
433854手 |
96747万 |
-1.48 |
-6.25% |
2020-11-09 |
23.20 |
23.96 |
22.68 |
23.66 |
450632手 |
104636万 |
0.38 |
1.63% |
2020-11-06 |
23.68 |
24.38 |
22.78 |
23.28 |
470362手 |
110822万 |
-0.50 |
-2.10% |
2020-11-05 |
22.52 |
23.86 |
22.52 |
23.78 |
545852手 |
127533万 |
1.36 |
6.07% |
2020-11-04 |
22.26 |
23.05 |
21.95 |
22.42 |
369693手 |
83032万 |
0.22 |
0.99% |
2020-11-03 |
23.11 |
23.29 |
21.93 |
22.20 |
419841手 |
93794万 |
-0.47 |
-2.07% |
2020-11-02 |
21.52 |
23.45 |
21.52 |
22.67 |
619901手 |
139767万 |
0.99 |
4.57% |
2020-10-30 |
20.45 |
22.26 |
20.29 |
21.68 |
579408手 |
124513万 |
1.35 |
6.64% |
2020-10-29 |
20.70 |
21.25 |
20.33 |
20.33 |
303032手 |
62667万 |
-0.94 |
-4.42% |
2020-10-28 |
20.59 |
21.70 |
20.56 |
21.27 |
331148手 |
70353万 |
0.52 |
2.51% |
2020-10-27 |
21.07 |
21.23 |
20.39 |
20.75 |
315190手 |
65366万 |
-0.64 |
-2.99% |
2020-10-26 |
19.66 |
21.88 |
19.40 |
21.39 |
428638手 |
88850万 |
1.88 |
9.64% |
2020-10-23 |
19.55 |
20.29 |
19.46 |
19.51 |
158455手 |
31486万 |
0.05 |
0.26% |
2020-10-22 |
19.48 |
19.77 |
19.25 |
19.46 |
87365手 |
16981万 |
-0.20 |
-1.02% |
2020-10-21 |
20.10 |
20.12 |
19.49 |
19.66 |
139852手 |
27608万 |
-0.23 |
-1.16% |
2020-10-20 |
18.80 |
19.96 |
18.64 |
19.89 |
226941手 |
44334万 |
1.17 |
6.25% |
2020-10-19 |
19.07 |
19.32 |
18.62 |
18.72 |
110016手 |
20849万 |
-0.26 |
-1.37% |