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 |
28.57 |
30.17 |
28.35 |
29.96 |
644832手 |
190606万 |
1.39 |
4.87% |
2021-01-21 |
28.55 |
29.49 |
28.52 |
28.57 |
367923手 |
106506万 |
0.12 |
0.42% |
2021-01-20 |
28.57 |
28.98 |
28.09 |
28.45 |
296574手 |
84545万 |
-0.05 |
-0.17% |
2021-01-19 |
27.78 |
28.70 |
27.41 |
28.50 |
309886手 |
87377万 |
0.81 |
2.92% |
2021-01-18 |
27.40 |
28.04 |
27.11 |
27.69 |
176757手 |
48824万 |
0.17 |
0.62% |
2021-01-15 |
28.12 |
28.12 |
27.41 |
27.52 |
254005手 |
70286万 |
-0.70 |
-2.48% |
2021-01-14 |
28.28 |
28.58 |
27.66 |
28.22 |
262601手 |
73880万 |
-0.05 |
-0.18% |
2021-01-13 |
28.84 |
28.84 |
28.01 |
28.27 |
281041手 |
79434万 |
-0.42 |
-1.46% |
2021-01-12 |
28.01 |
29.16 |
27.93 |
28.69 |
392091手 |
112469万 |
0.66 |
2.35% |
2021-01-11 |
28.31 |
28.90 |
27.88 |
28.03 |
382877手 |
108485万 |
-0.13 |
-0.46% |
2021-01-08 |
26.59 |
28.58 |
26.59 |
28.16 |
497399手 |
138513万 |
1.57 |
5.90% |
2021-01-07 |
27.25 |
27.30 |
26.30 |
26.59 |
294449手 |
78364万 |
-0.78 |
-2.85% |
2021-01-06 |
27.82 |
27.97 |
27.20 |
27.37 |
318044手 |
87472万 |
-0.39 |
-1.41% |
2021-01-05 |
26.70 |
27.83 |
26.57 |
27.76 |
427174手 |
116024万 |
0.99 |
3.70% |
2021-01-04 |
27.12 |
27.24 |
26.59 |
26.77 |
311374手 |
83470万 |
-0.41 |
-1.51% |
2020-12-31 |
26.90 |
27.49 |
26.79 |
27.18 |
220350手 |
59663万 |
0.15 |
0.56% |
2020-12-30 |
26.55 |
27.18 |
26.40 |
27.03 |
188627手 |
50517万 |
0.19 |
0.71% |
2020-12-29 |
26.30 |
27.06 |
26.09 |
26.84 |
183205手 |
48863万 |
0.36 |
1.36% |
2020-12-28 |
26.40 |
26.95 |
26.26 |
26.48 |
198000手 |
52646万 |
0.18 |
0.68% |
2020-12-25 |
26.68 |
26.68 |
26.08 |
26.30 |
203750手 |
53652万 |
-0.34 |
-1.28% |
2020-12-24 |
27.49 |
27.59 |
26.50 |
26.64 |
276037手 |
74344万 |
-0.84 |
-3.06% |
2020-12-23 |
27.89 |
27.89 |
27.01 |
27.48 |
274153手 |
74981万 |
-0.43 |
-1.54% |
2020-12-22 |
28.83 |
29.12 |
27.80 |
27.91 |
366779手 |
104374万 |
-0.81 |
-2.82% |
2020-12-21 |
28.10 |
28.85 |
27.81 |
28.72 |
220987手 |
62750万 |
0.46 |
1.63% |
2020-12-18 |
28.70 |
28.70 |
28.03 |
28.26 |
152580手 |
43183万 |
-0.45 |
-1.57% |
2020-12-17 |
27.94 |
28.80 |
27.93 |
28.71 |
237677手 |
67743万 |
0.74 |
2.65% |
2020-12-16 |
27.98 |
28.30 |
27.70 |
27.97 |
148739手 |
41659万 |
0.06 |
0.21% |
2020-12-15 |
27.30 |
28.54 |
27.21 |
27.91 |
252495手 |
70496万 |
0.70 |
2.57% |
2020-12-14 |
27.80 |
27.86 |
26.99 |
27.21 |
240028手 |
65418万 |
-0.51 |
-1.84% |
2020-12-11 |
28.95 |
28.96 |
27.51 |
27.72 |
338605手 |
94856万 |
-1.23 |
-4.25% |
2020-12-10 |
28.28 |
29.14 |
28.20 |
28.95 |
206912手 |
59441万 |
0.77 |
2.73% |
2020-12-09 |
28.65 |
28.83 |
28.15 |
28.18 |
193414手 |
54899万 |
-0.52 |
-1.81% |
2020-12-08 |
28.88 |
29.15 |
28.65 |
28.70 |
167455手 |
48289万 |
-0.19 |
-0.66% |
2020-12-07 |
29.74 |
29.74 |
28.85 |
28.89 |
234076手 |
68190万 |
-0.78 |
-2.63% |
2020-12-04 |
29.65 |
29.78 |
29.18 |
29.67 |
158199手 |
46582万 |
0.03 |
0.10% |
2020-12-03 |
29.77 |
30.08 |
29.54 |
29.64 |
219257手 |
65227万 |
0.73 |
2.52% |
2020-11-30 |
28.72 |
29.33 |
28.38 |
28.91 |
214385手 |
62026万 |
0.19 |
0.66% |
2020-11-27 |
28.50 |
28.96 |
28.32 |
28.72 |
145996手 |
41875万 |
0.25 |
0.88% |
2020-11-26 |
28.35 |
28.86 |
28.20 |
28.47 |
205838手 |
58804万 |
0.32 |
1.14% |
2020-11-25 |
29.44 |
29.49 |
28.11 |
28.15 |
439088手 |
125894万 |
-1.45 |
-4.90% |
2020-11-24 |
29.28 |
29.67 |
29.10 |
29.60 |
140614手 |
41382万 |
0.17 |
0.58% |
2020-11-23 |
30.30 |
30.30 |
29.30 |
29.43 |
328434手 |
97028万 |
-0.87 |
-2.87% |
2020-11-20 |
30.26 |
30.46 |
30.04 |
30.30 |
153884手 |
46495万 |
0.04 |
0.13% |
2020-11-19 |
30.03 |
30.60 |
30.01 |
30.26 |
154065手 |
46560万 |
-0.08 |
-0.26% |
2020-11-18 |
29.90 |
30.52 |
29.73 |
30.34 |
196471手 |
59435万 |
0.43 |
1.44% |
2020-11-17 |
30.92 |
30.96 |
29.76 |
29.91 |
280065手 |
84362万 |
-1.01 |
-3.27% |
2020-11-16 |
31.22 |
31.30 |
30.48 |
30.92 |
237264手 |
73024万 |
-0.26 |
-0.83% |
2020-11-13 |
30.26 |
31.30 |
30.05 |
31.18 |
317825手 |
97756万 |
0.46 |
1.50% |
2020-11-12 |
29.49 |
31.45 |
29.46 |
30.72 |
637568手 |
195184万 |
1.56 |
5.35% |
2020-11-11 |
28.98 |
29.24 |
28.75 |
29.16 |
225724手 |
65240万 |
0.07 |
0.24% |
2020-11-10 |
30.01 |
30.26 |
28.90 |
29.09 |
389841手 |
114209万 |
-0.44 |
-1.49% |
2020-11-09 |
29.21 |
29.65 |
28.83 |
29.53 |
486427手 |
142584万 |
0.23 |
0.79% |
2020-11-06 |
30.13 |
30.13 |
28.95 |
29.30 |
472652手 |
138300万 |
-1.06 |
-3.49% |
2020-11-05 |
31.32 |
32.11 |
29.04 |
30.36 |
715423手 |
215467万 |
-0.86 |
-2.75% |
2020-11-04 |
30.91 |
31.28 |
30.50 |
31.22 |
195739手 |
60515万 |
0.18 |
0.58% |
2020-11-03 |
29.18 |
31.18 |
28.50 |
31.04 |
344854手 |
103544万 |
1.90 |
6.52% |
2020-11-02 |
30.76 |
30.80 |
28.90 |
29.14 |
355400手 |
104263万 |
-1.63 |
-5.30% |
2020-10-30 |
31.55 |
31.59 |
30.41 |
30.77 |
249110手 |
77293万 |
-1.00 |
-3.15% |
2020-10-29 |
31.69 |
32.27 |
30.91 |
31.77 |
328386手 |
103606万 |
0.17 |
0.54% |
2020-10-28 |
31.55 |
31.82 |
30.81 |
31.60 |
181411手 |
56912万 |
0.16 |
0.51% |
2020-10-27 |
30.98 |
31.98 |
30.94 |
31.44 |
155973手 |
49208万 |
0.36 |
1.16% |
2020-10-26 |
31.39 |
31.48 |
30.71 |
31.08 |
105690手 |
32846万 |
-0.34 |
-1.08% |
2020-10-23 |
31.70 |
32.07 |
31.20 |
31.42 |
114101手 |
36120万 |
-0.13 |
-0.41% |
2020-10-22 |
31.38 |
31.80 |
30.94 |
31.55 |
138094手 |
43494万 |
0.09 |
0.29% |
2020-10-21 |
31.60 |
32.04 |
31.46 |
31.46 |
181996手 |
57636万 |
0.06 |
0.19% |
2020-10-20 |
31.01 |
31.55 |
30.60 |
31.40 |
231395手 |
72064万 |
0.12 |
0.38% |
2020-10-19 |
33.85 |
33.87 |
31.00 |
31.28 |
579122手 |
184408万 |
-3.03 |
-8.83% |
2020-10-16 |
34.81 |
34.81 |
34.02 |
34.31 |
128042手 |
43919万 |
-0.40 |
-1.15% |
2020-10-15 |
34.70 |
34.95 |
33.91 |
34.71 |
176758手 |
60893万 |
0.20 |
0.58% |
2020-10-14 |
35.26 |
35.35 |
34.48 |
34.51 |
229410手 |
79757万 |
-0.92 |
-2.60% |
2020-10-13 |
35.07 |
35.66 |
34.81 |
35.43 |
186242手 |
65895万 |
0.24 |
0.68% |
2020-10-12 |
34.27 |
35.23 |
33.97 |
35.19 |
247167手 |
85715万 |
1.22 |
3.59% |
2020-10-09 |
34.10 |
34.29 |
33.66 |
33.97 |
190546手 |
64631万 |
0.26 |
0.77% |
2020-09-30 |
33.57 |
33.95 |
33.30 |
33.71 |
165261手 |
55727万 |
0.18 |
0.54% |
2020-09-29 |
33.13 |
33.77 |
32.80 |
33.53 |
163672手 |
54668万 |
0.65 |
1.98% |
2020-09-28 |
33.13 |
33.32 |
32.70 |
32.88 |
102456手 |
33768万 |
-0.09 |
-0.27% |
2020-09-25 |
33.00 |
33.17 |
32.45 |
32.97 |
151962手 |
49962万 |
0.10 |
0.30% |
2020-09-24 |
33.48 |
33.60 |
32.82 |
32.87 |
187831手 |
62261万 |
-0.93 |
-2.75% |
2020-09-23 |
33.64 |
34.27 |
33.12 |
33.80 |
224333手 |
75807万 |
0.62 |
1.87% |
2020-09-22 |
33.22 |
34.07 |
33.00 |
33.18 |
203747手 |
68431万 |
-0.28 |
-0.84% |
2020-09-21 |
33.60 |
34.18 |
33.14 |
33.46 |
211375手 |
71054万 |
0.03 |
0.09% |
2020-09-18 |
32.97 |
33.43 |
32.83 |
33.43 |
211971手 |
70388万 |
0.51 |
1.55% |
2020-09-17 |
33.50 |
33.50 |
32.32 |
32.92 |
284518手 |
93190万 |
-0.50 |
-1.50% |
2020-09-16 |
34.41 |
34.79 |
33.19 |
33.42 |
242877手 |
82159万 |
-0.82 |
-2.40% |
2020-09-15 |
34.00 |
34.44 |
33.66 |
34.24 |
234699手 |
79941万 |
0.17 |
0.50% |
2020-09-14 |
34.95 |
35.00 |
33.41 |
34.07 |
282381手 |
96604万 |
-0.49 |
-1.42% |
2020-09-11 |
34.50 |
34.79 |
33.94 |
34.56 |
324915手 |
111902万 |
-0.32 |
-0.92% |
2020-09-10 |
36.29 |
36.64 |
34.82 |
34.88 |
196855手 |
70303万 |
-1.06 |
-2.95% |
2020-09-09 |
36.75 |
37.20 |
35.68 |
35.94 |
203669手 |
73869万 |
-0.89 |
-2.42% |
2020-09-08 |
36.79 |
37.10 |
36.20 |
36.83 |
158158手 |
57926万 |
0.07 |
0.19% |
2020-09-07 |
38.00 |
38.36 |
36.38 |
36.76 |
214968手 |
80181万 |
-1.08 |
-2.85% |
2020-09-04 |
37.30 |
38.08 |
37.15 |
37.84 |
179934手 |
67714万 |
-0.22 |
-0.58% |
2020-09-03 |
39.16 |
39.30 |
37.91 |
38.06 |
214844手 |
83002万 |
-0.90 |
-2.31% |
N 2020-09-02 |
39.40 |
39.49 |
38.52 |
38.96 |
186286手 |
72457万 |
-0.29 |
-0.74% |
2020-09-01 |
38.97 |
39.75 |
38.76 |
39.25 |
189654手 |
74433万 |
0.49 |
1.26% |
2020-08-31 |
39.85 |
39.97 |
38.51 |
38.76 |
230611手 |
90299万 |
-0.24 |
-0.61% |
2020-08-28 |
37.88 |
39.00 |
37.71 |
39.00 |
284224手 |
109360万 |
1.86 |
5.01% |
N 2020-08-27 |
38.00 |
38.10 |
35.97 |
37.14 |
323101手 |
118642万 |
-0.99 |
-2.60% |
2020-08-26 |
38.31 |
38.97 |
37.81 |
38.13 |
202735手 |
77845万 |
-0.16 |
-0.42% |
2020-08-25 |
38.49 |
39.15 |
38.02 |
38.29 |
190822手 |
73539万 |
-0.17 |
-0.44% |
2020-08-24 |
37.83 |
38.82 |
37.10 |
38.46 |
207056手 |
79112万 |
0.92 |
2.45% |
2020-08-21 |
38.05 |
38.75 |
37.21 |
37.54 |
184070手 |
69825万 |
-0.26 |
-0.69% |
2020-08-20 |
37.90 |
38.46 |
37.19 |
37.80 |
149149手 |
56493万 |
-0.25 |
-0.66% |
2020-08-19 |
39.00 |
39.32 |
38.02 |
38.05 |
211690手 |
81827万 |
-0.94 |
-2.41% |
2020-08-18 |
38.83 |
39.23 |
38.62 |
38.99 |
191298手 |
74389万 |
0.18 |
0.46% |
2020-08-17 |
38.77 |
39.08 |
38.05 |
38.81 |
261463手 |
101098万 |
0.01 |
0.03% |
2020-08-14 |
38.63 |
38.87 |
37.82 |
38.80 |
157359手 |
60459万 |
0.25 |
0.65% |
2020-08-13 |
39.39 |
39.69 |
38.47 |
38.55 |
194270手 |
75585万 |
-0.76 |
-1.93% |
2020-08-12 |
40.80 |
40.80 |
38.76 |
39.31 |
210389手 |
83113万 |
-1.22 |
-3.01% |
2020-08-11 |
41.58 |
42.09 |
40.53 |
40.53 |
146246手 |
60498万 |
-1.00 |
-2.41% |
2020-08-10 |
41.85 |
42.17 |
41.10 |
41.53 |
166858手 |
69406万 |
-0.69 |
-1.63% |
2020-08-07 |
43.33 |
43.88 |
41.48 |
42.22 |
186641手 |
79276万 |
-1.38 |
-3.17% |
2020-08-06 |
44.09 |
44.56 |
43.24 |
43.60 |
153027手 |
67088万 |
-0.35 |
-0.80% |
2020-08-05 |
44.00 |
44.66 |
43.62 |
43.95 |
159945手 |
70424万 |
-0.36 |
-0.81% |
2020-08-04 |
44.34 |
44.98 |
43.86 |
44.31 |
174185手 |
77380万 |
-0.46 |
-1.03% |
2020-08-03 |
43.00 |
45.47 |
42.81 |
44.77 |
296062手 |
131297万 |
1.89 |
4.41% |
2020-07-31 |
43.30 |
44.82 |
42.31 |
42.88 |
237160手 |
102495万 |
0.06 |
0.14% |
N 2020-07-30 |
43.99 |
44.18 |
42.52 |
42.82 |
225167手 |
96885万 |
-0.26 |
-0.60% |
N 2020-07-29 |
42.00 |
43.08 |
41.72 |
43.08 |
197794手 |
84105万 |
1.18 |
2.82% |
2020-07-28 |
42.30 |
42.76 |
41.45 |
41.90 |
214818手 |
90184万 |
-0.15 |
-0.36% |
2020-07-27 |
41.95 |
43.27 |
41.70 |
42.05 |
205858手 |
87121万 |
0.04 |
0.10% |