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 |
2021-03-02 |
22.99 |
23.11 |
22.68 |
22.82 |
115039手 |
26285万 |
-0.07 |
-0.31% |
2021-03-01 |
21.91 |
23.04 |
21.91 |
22.89 |
160280手 |
36185万 |
1.05 |
4.81% |
2021-02-26 |
21.85 |
22.06 |
21.65 |
21.84 |
111458手 |
24310万 |
-0.27 |
-1.22% |
2021-02-25 |
22.24 |
22.40 |
21.90 |
22.11 |
125160手 |
27659万 |
-0.09 |
-0.41% |
2021-02-24 |
22.38 |
22.48 |
21.91 |
22.20 |
143513手 |
31950万 |
-0.18 |
-0.80% |
2021-02-23 |
22.50 |
22.74 |
22.11 |
22.38 |
131269手 |
29359万 |
-0.28 |
-1.24% |
2021-02-22 |
22.90 |
22.90 |
22.37 |
22.66 |
198332手 |
44900万 |
-0.22 |
-0.96% |
2021-02-19 |
22.32 |
22.98 |
22.20 |
22.88 |
176825手 |
39952万 |
0.68 |
3.06% |
2021-02-18 |
22.51 |
22.86 |
22.08 |
22.20 |
200565手 |
44835万 |
0.07 |
0.32% |
2021-02-10 |
22.07 |
22.48 |
21.90 |
22.13 |
200543手 |
44415万 |
0.28 |
1.28% |
2021-02-09 |
21.60 |
22.18 |
21.50 |
21.85 |
179689手 |
39320万 |
0.25 |
1.16% |
2021-02-08 |
21.70 |
21.98 |
21.35 |
21.60 |
133926手 |
28924万 |
0.00 |
0.00% |
2021-02-05 |
22.17 |
22.17 |
21.60 |
21.60 |
130626手 |
28509万 |
-0.33 |
-1.50% |
2021-02-04 |
21.99 |
22.19 |
21.60 |
21.93 |
140912手 |
30841万 |
0.04 |
0.18% |
2021-02-03 |
22.66 |
22.68 |
21.80 |
21.89 |
161889手 |
35719万 |
-0.74 |
-3.27% |
2021-02-02 |
22.46 |
22.85 |
22.02 |
22.63 |
127054手 |
28594万 |
0.38 |
1.71% |
2021-02-01 |
22.22 |
22.46 |
21.91 |
22.25 |
117959手 |
26198万 |
0.03 |
0.14% |
2021-01-29 |
23.09 |
23.30 |
21.90 |
22.22 |
183987手 |
41415万 |
-0.67 |
-2.93% |
2021-01-28 |
23.40 |
23.71 |
22.69 |
22.89 |
193773手 |
44857万 |
-0.83 |
-3.50% |
2021-01-27 |
24.18 |
24.30 |
23.71 |
23.72 |
158213手 |
37823万 |
-0.47 |
-1.94% |
2021-01-26 |
25.60 |
25.60 |
24.12 |
24.19 |
230305手 |
56620万 |
-1.31 |
-5.14% |
2021-01-25 |
25.88 |
26.02 |
25.34 |
25.50 |
143783手 |
36812万 |
-0.49 |
-1.89% |
2021-01-22 |
25.58 |
26.00 |
25.34 |
25.99 |
153747手 |
39538万 |
0.39 |
1.52% |
2021-01-21 |
25.85 |
26.09 |
25.53 |
25.60 |
143716手 |
37019万 |
-0.10 |
-0.39% |
2021-01-20 |
24.48 |
25.79 |
24.26 |
25.70 |
250380手 |
63112万 |
1.42 |
5.85% |
2021-01-19 |
24.45 |
24.70 |
24.18 |
24.28 |
160979手 |
39368万 |
-0.02 |
-0.08% |
2021-01-18 |
23.70 |
24.41 |
23.43 |
24.30 |
174052手 |
41935万 |
0.62 |
2.62% |
2021-01-15 |
23.89 |
23.97 |
23.31 |
23.68 |
150270手 |
35423万 |
-0.19 |
-0.80% |
2021-01-14 |
24.58 |
24.59 |
23.84 |
23.87 |
143755手 |
34641万 |
-0.76 |
-3.09% |
2021-01-13 |
24.45 |
24.88 |
24.28 |
24.63 |
171144手 |
42052万 |
0.23 |
0.94% |
2021-01-12 |
23.46 |
24.47 |
23.46 |
24.40 |
197391手 |
47816万 |
0.94 |
4.01% |
2021-01-11 |
24.00 |
24.11 |
23.19 |
23.46 |
273075手 |
64646万 |
-0.78 |
-3.22% |
2021-01-08 |
24.48 |
24.85 |
24.15 |
24.24 |
179613手 |
43885万 |
-0.38 |
-1.54% |
2021-01-07 |
24.58 |
25.00 |
24.22 |
24.62 |
171740手 |
42214万 |
-0.17 |
-0.69% |
2021-01-06 |
24.78 |
25.15 |
24.10 |
24.79 |
247666手 |
60712万 |
0.12 |
0.49% |
2021-01-05 |
23.66 |
24.77 |
23.48 |
24.67 |
367383手 |
89015万 |
0.99 |
4.18% |
2021-01-04 |
24.00 |
24.70 |
23.53 |
23.68 |
419329手 |
100165万 |
-0.47 |
-1.95% |
2020-12-31 |
24.29 |
24.92 |
23.95 |
24.15 |
179301手 |
43661万 |
-0.15 |
-0.62% |
2020-12-30 |
23.69 |
24.55 |
23.69 |
24.30 |
153950手 |
37114万 |
0.54 |
2.27% |
2020-12-29 |
23.86 |
24.15 |
23.60 |
23.76 |
152316手 |
36311万 |
-0.42 |
-1.74% |
2020-12-28 |
24.21 |
24.52 |
23.85 |
24.18 |
145126手 |
35125万 |
-0.12 |
-0.49% |
2020-12-25 |
24.18 |
24.37 |
23.56 |
24.30 |
227501手 |
54499万 |
-0.04 |
-0.16% |
2020-12-24 |
26.43 |
26.48 |
24.22 |
24.34 |
401131手 |
100629万 |
-2.00 |
-7.59% |
2020-12-23 |
25.86 |
26.89 |
25.86 |
26.34 |
237662手 |
62840万 |
0.52 |
2.01% |
2020-12-22 |
25.85 |
26.57 |
25.80 |
25.82 |
165419手 |
43293万 |
-0.16 |
-0.62% |
2020-12-21 |
25.99 |
26.15 |
25.57 |
25.98 |
136588手 |
35356万 |
0.07 |
0.27% |
2020-12-18 |
26.24 |
26.49 |
25.55 |
25.91 |
158267手 |
41209万 |
-0.49 |
-1.86% |
2020-12-17 |
26.51 |
26.61 |
26.13 |
26.40 |
149575手 |
39451万 |
-0.06 |
-0.23% |
2020-12-16 |
26.39 |
26.65 |
26.03 |
26.46 |
123537手 |
32556万 |
0.08 |
0.30% |
2020-12-15 |
25.88 |
26.83 |
25.75 |
26.38 |
184400手 |
48763万 |
0.55 |
2.13% |
2020-12-14 |
26.10 |
26.47 |
25.15 |
25.83 |
178467手 |
45929万 |
-0.01 |
-0.04% |
2020-12-11 |
25.69 |
26.76 |
25.51 |
25.84 |
267676手 |
70188万 |
0.15 |
0.58% |
2020-12-10 |
25.20 |
25.85 |
25.02 |
25.69 |
106686手 |
27190万 |
0.34 |
1.34% |
2020-12-09 |
25.49 |
25.68 |
25.19 |
25.35 |
110131手 |
28033万 |
-0.08 |
-0.32% |
2020-12-08 |
25.97 |
25.97 |
25.28 |
25.43 |
94604手 |
24080万 |
-0.41 |
-1.59% |
2020-12-07 |
25.98 |
26.09 |
25.64 |
25.84 |
80731手 |
20892万 |
-0.02 |
-0.08% |
2020-12-04 |
25.77 |
26.03 |
25.58 |
25.86 |
71191手 |
18391万 |
-0.01 |
-0.04% |
2020-12-03 |
25.98 |
26.51 |
25.66 |
25.87 |
127689手 |
33233万 |
0.77 |
3.07% |
2020-11-30 |
25.24 |
25.38 |
24.71 |
25.10 |
108521手 |
27254万 |
-0.14 |
-0.56% |
2020-11-27 |
25.40 |
25.51 |
24.99 |
25.24 |
79453手 |
20022万 |
-0.04 |
-0.16% |
2020-11-26 |
25.67 |
25.79 |
25.05 |
25.28 |
96422手 |
24391万 |
-0.33 |
-1.29% |
2020-11-25 |
26.01 |
26.05 |
25.38 |
25.61 |
113025手 |
28986万 |
-0.42 |
-1.61% |
2020-11-24 |
25.80 |
26.32 |
25.61 |
26.03 |
137229手 |
35558万 |
0.19 |
0.73% |
2020-11-23 |
26.39 |
26.50 |
25.70 |
25.84 |
169417手 |
44151万 |
-0.52 |
-1.97% |
2020-11-20 |
26.43 |
26.70 |
26.14 |
26.36 |
92151手 |
24326万 |
0.13 |
0.50% |
2020-11-19 |
25.98 |
26.43 |
25.78 |
26.23 |
109632手 |
28645万 |
0.10 |
0.38% |
2020-11-18 |
26.36 |
26.65 |
25.84 |
26.13 |
146198手 |
38172万 |
-0.22 |
-0.83% |
2020-11-17 |
26.61 |
26.76 |
26.05 |
26.35 |
159270手 |
41934万 |
-0.19 |
-0.72% |
2020-11-16 |
27.18 |
27.35 |
26.22 |
26.54 |
194688手 |
51831万 |
-0.55 |
-2.03% |
2020-11-13 |
26.64 |
27.30 |
26.59 |
27.09 |
220099手 |
59365万 |
0.57 |
2.15% |
2020-11-12 |
26.65 |
27.55 |
26.40 |
26.52 |
239194手 |
64454万 |
-0.13 |
-0.49% |
2020-11-11 |
26.69 |
27.28 |
26.52 |
26.65 |
167927手 |
45046万 |
-0.21 |
-0.78% |
2020-11-10 |
26.50 |
27.10 |
26.31 |
26.86 |
207125手 |
55485万 |
0.34 |
1.28% |
2020-11-09 |
26.90 |
27.35 |
26.35 |
26.52 |
232686手 |
62081万 |
-0.30 |
-1.12% |
2020-11-06 |
26.62 |
26.96 |
26.11 |
26.82 |
200886手 |
53495万 |
0.16 |
0.60% |
2020-11-05 |
26.98 |
26.98 |
26.40 |
26.66 |
174232手 |
46435万 |
-0.01 |
-0.04% |
2020-11-04 |
26.50 |
26.80 |
25.90 |
26.67 |
167586手 |
44366万 |
0.25 |
0.95% |
2020-11-03 |
26.20 |
26.69 |
26.01 |
26.42 |
176480手 |
46482万 |
0.26 |
0.99% |
2020-11-02 |
25.67 |
26.66 |
25.52 |
26.16 |
241637手 |
63043万 |
0.29 |
1.12% |
2020-10-30 |
25.77 |
26.14 |
25.42 |
25.87 |
264027手 |
68121万 |
0.36 |
1.41% |
2020-10-29 |
25.00 |
26.19 |
24.89 |
25.51 |
325051手 |
83210万 |
0.48 |
1.92% |
2020-10-28 |
25.35 |
25.77 |
24.84 |
25.03 |
472760手 |
119417万 |
1.02 |
4.25% |
2020-10-27 |
23.24 |
24.23 |
23.00 |
24.01 |
214758手 |
51455万 |
0.91 |
3.94% |
2020-10-26 |
22.75 |
23.26 |
22.43 |
23.10 |
102842手 |
23648万 |
0.31 |
1.36% |
2020-10-23 |
23.39 |
23.58 |
22.58 |
22.79 |
144773手 |
33266万 |
-0.63 |
-2.69% |
2020-10-22 |
23.72 |
23.77 |
23.17 |
23.42 |
131304手 |
30727万 |
-0.32 |
-1.35% |
2020-10-21 |
23.46 |
23.75 |
23.25 |
23.74 |
161731手 |
38014万 |
0.36 |
1.54% |
2020-10-20 |
22.91 |
23.55 |
22.80 |
23.38 |
149425手 |
34836万 |
0.58 |
2.54% |
2020-10-19 |
22.90 |
23.28 |
22.70 |
22.80 |
168353手 |
38726万 |
0.15 |
0.66% |
2020-10-16 |
22.56 |
22.87 |
22.28 |
22.65 |
121762手 |
27497万 |
0.09 |
0.40% |
2020-10-15 |
22.40 |
22.88 |
22.25 |
22.56 |
152354手 |
34391万 |
0.23 |
1.03% |
2020-10-14 |
22.44 |
22.68 |
22.09 |
22.33 |
160677手 |
35984万 |
0.04 |
0.18% |
2020-10-13 |
22.07 |
22.54 |
21.87 |
22.29 |
126051手 |
28035万 |
0.22 |
1.00% |
2020-10-12 |
21.61 |
22.10 |
21.60 |
22.07 |
193960手 |
42457万 |
0.51 |
2.37% |
2020-10-09 |
21.30 |
21.94 |
21.21 |
21.56 |
136531手 |
29462万 |
0.55 |
2.62% |
2020-09-30 |
21.35 |
21.67 |
20.90 |
21.01 |
161762手 |
34409万 |
-0.31 |
-1.45% |
2020-09-29 |
21.20 |
21.95 |
21.20 |
21.32 |
243229手 |
52469万 |
0.86 |
4.20% |
2020-09-28 |
20.79 |
20.81 |
20.18 |
20.46 |
92173手 |
18852万 |
-0.19 |
-0.92% |
2020-09-25 |
20.68 |
20.93 |
20.47 |
20.65 |
68493手 |
14172万 |
0.13 |
0.63% |
2020-09-24 |
21.06 |
21.15 |
20.46 |
20.52 |
126795手 |
26301万 |
-0.64 |
-3.02% |
2020-09-23 |
21.04 |
21.35 |
20.86 |
21.16 |
107106手 |
22672万 |
0.31 |
1.49% |
2020-09-22 |
21.00 |
21.19 |
20.77 |
20.85 |
98253手 |
20611万 |
-0.29 |
-1.37% |
2020-09-21 |
21.35 |
21.45 |
20.99 |
21.14 |
114112手 |
24172万 |
-0.18 |
-0.84% |
2020-09-18 |
21.08 |
21.58 |
20.98 |
21.32 |
142203手 |
30319万 |
0.25 |
1.19% |
2020-09-17 |
21.08 |
21.24 |
20.71 |
21.07 |
129582手 |
27198万 |
-0.27 |
-1.26% |
2020-09-16 |
21.75 |
21.75 |
21.12 |
21.34 |
134604手 |
28753万 |
-0.44 |
-2.02% |
2020-09-15 |
21.28 |
21.94 |
21.12 |
21.78 |
147752手 |
31867万 |
0.42 |
1.97% |
2020-09-14 |
21.35 |
21.83 |
21.06 |
21.36 |
183334手 |
39183万 |
0.02 |
0.09% |
2020-09-11 |
20.87 |
21.37 |
20.80 |
21.34 |
130211手 |
27532万 |
0.46 |
2.20% |
2020-09-10 |
21.69 |
21.75 |
20.76 |
20.88 |
194082手 |
41193万 |
-0.42 |
-1.97% |
2020-09-09 |
22.74 |
22.74 |
21.02 |
21.30 |
378980手 |
81657万 |
-1.85 |
-7.99% |
2020-09-08 |
24.40 |
24.67 |
22.86 |
23.15 |
335942手 |
78713万 |
-1.11 |
-4.58% |
2020-09-07 |
24.65 |
25.40 |
24.24 |
24.26 |
241131手 |
59866万 |
-0.46 |
-1.86% |
2020-09-04 |
24.51 |
24.84 |
23.53 |
24.72 |
279001手 |
67422万 |
-0.18 |
-0.72% |
2020-09-03 |
24.40 |
25.70 |
24.21 |
24.90 |
382463手 |
96139万 |
0.40 |
1.63% |