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 |
2021-03-09 |
34.02 |
34.60 |
31.61 |
31.90 |
84390手 |
27574万 |
-2.96 |
-8.49% |
2021-03-08 |
38.45 |
38.88 |
34.70 |
34.86 |
50866手 |
18369万 |
-3.57 |
-9.29% |
2021-03-05 |
36.98 |
38.96 |
36.12 |
38.43 |
36321手 |
13775万 |
1.73 |
4.71% |
2021-03-04 |
37.01 |
38.31 |
36.59 |
36.70 |
29399手 |
10964万 |
-1.05 |
-2.78% |
2021-03-03 |
34.89 |
37.97 |
34.88 |
37.75 |
36035手 |
13253万 |
2.80 |
8.01% |
2021-03-02 |
35.90 |
35.95 |
34.82 |
34.95 |
22507手 |
7964万 |
-0.61 |
-1.72% |
2021-03-01 |
34.95 |
35.58 |
34.71 |
35.56 |
18887手 |
6636万 |
0.67 |
1.92% |
2021-02-26 |
35.34 |
35.85 |
34.35 |
34.89 |
30702手 |
10729万 |
-1.02 |
-2.84% |
2021-02-25 |
36.85 |
37.04 |
35.88 |
35.91 |
19586手 |
7068万 |
-0.83 |
-2.26% |
2021-02-24 |
37.70 |
37.80 |
36.38 |
36.74 |
24347手 |
9020万 |
-0.75 |
-2.00% |
2021-02-23 |
37.24 |
38.32 |
36.24 |
37.49 |
28216手 |
10524万 |
0.33 |
0.89% |
2021-02-22 |
39.54 |
39.54 |
37.10 |
37.16 |
38147手 |
14504万 |
-1.98 |
-5.06% |
2021-02-19 |
39.50 |
39.88 |
38.00 |
39.14 |
40241手 |
15623万 |
-0.81 |
-2.03% |
2021-02-18 |
41.81 |
42.33 |
39.22 |
39.95 |
41893手 |
16961万 |
-1.85 |
-4.43% |
2021-02-10 |
42.30 |
42.83 |
40.53 |
41.80 |
41076手 |
17243万 |
-0.20 |
-0.48% |
2021-02-09 |
40.50 |
42.61 |
38.84 |
42.00 |
62923手 |
25583万 |
2.02 |
5.05% |
2021-02-08 |
38.56 |
40.16 |
38.18 |
39.98 |
48611手 |
19098万 |
1.30 |
3.36% |
2021-02-05 |
39.05 |
41.50 |
38.35 |
38.68 |
61390手 |
24446万 |
-0.36 |
-0.92% |
2021-02-04 |
40.97 |
40.97 |
38.60 |
39.04 |
70612手 |
27914万 |
-2.57 |
-6.18% |
2021-02-03 |
44.82 |
45.31 |
38.49 |
41.61 |
120749手 |
51030万 |
-3.42 |
-7.59% |
2021-02-02 |
45.49 |
45.56 |
43.50 |
45.03 |
69409手 |
31012万 |
-1.27 |
-2.74% |
2021-02-01 |
40.67 |
47.87 |
39.68 |
46.30 |
120167手 |
53308万 |
4.29 |
10.21% |
2021-01-29 |
43.20 |
45.05 |
40.60 |
42.01 |
80400手 |
34338万 |
-0.71 |
-1.66% |
2021-01-28 |
41.00 |
45.38 |
40.70 |
42.72 |
116380手 |
50717万 |
0.82 |
1.96% |
2021-01-27 |
39.29 |
43.33 |
38.08 |
41.90 |
157291手 |
64985万 |
2.90 |
7.44% |
2021-01-26 |
39.03 |
39.97 |
38.16 |
39.00 |
68599手 |
26953万 |
-0.60 |
-1.51% |
2021-01-25 |
40.48 |
40.48 |
38.70 |
39.60 |
115572手 |
45798万 |
-1.37 |
-3.34% |
2021-01-22 |
35.50 |
41.08 |
35.00 |
40.97 |
146458手 |
57366万 |
6.14 |
17.63% |
2021-01-21 |
34.18 |
35.12 |
33.36 |
34.83 |
68955手 |
23558万 |
0.66 |
1.93% |
2021-01-20 |
35.92 |
35.92 |
33.10 |
34.17 |
57099手 |
19449万 |
-1.51 |
-4.23% |
2021-01-19 |
37.22 |
37.79 |
35.58 |
35.68 |
29565手 |
10737万 |
-1.80 |
-4.80% |
2021-01-18 |
36.45 |
38.20 |
36.00 |
37.48 |
38464手 |
14363万 |
1.05 |
2.88% |
2021-01-15 |
35.68 |
36.65 |
34.86 |
36.43 |
25733手 |
9302万 |
0.72 |
2.02% |
2021-01-14 |
35.61 |
36.66 |
35.06 |
35.71 |
23904手 |
8592万 |
-0.07 |
-0.20% |
2021-01-13 |
35.70 |
36.66 |
34.50 |
35.78 |
43496手 |
15452万 |
0.18 |
0.51% |
2021-01-12 |
35.85 |
37.20 |
35.38 |
35.60 |
36651手 |
13177万 |
-0.21 |
-0.59% |
2021-01-11 |
37.50 |
37.89 |
34.88 |
35.81 |
55717手 |
20222万 |
-1.88 |
-4.99% |
2021-01-08 |
36.90 |
38.10 |
36.90 |
37.69 |
33432手 |
12553万 |
0.08 |
0.21% |
2021-01-07 |
38.08 |
38.65 |
37.37 |
37.61 |
32506手 |
12248万 |
-0.89 |
-2.31% |
2021-01-06 |
38.00 |
38.98 |
37.01 |
38.50 |
38924手 |
14804万 |
0.58 |
1.53% |
2021-01-05 |
36.20 |
38.68 |
35.68 |
37.92 |
52722手 |
19681万 |
1.69 |
4.67% |
2021-01-04 |
35.62 |
36.43 |
34.40 |
36.23 |
46582手 |
16657万 |
0.43 |
1.20% |
2020-12-31 |
34.98 |
36.15 |
34.78 |
35.80 |
41989手 |
15034万 |
0.70 |
1.99% |
2020-12-30 |
33.60 |
35.68 |
33.34 |
35.10 |
40617手 |
14075万 |
1.14 |
3.36% |
2020-12-29 |
33.61 |
34.45 |
32.50 |
33.96 |
31738手 |
10598万 |
0.29 |
0.86% |
2020-12-28 |
32.90 |
34.30 |
32.88 |
33.67 |
29071手 |
9815万 |
0.71 |
2.15% |
2020-12-25 |
33.09 |
33.34 |
32.58 |
32.96 |
21230手 |
6990万 |
-0.11 |
-0.33% |
2020-12-24 |
34.10 |
34.10 |
32.78 |
33.07 |
25567手 |
8508万 |
-0.58 |
-1.72% |
2020-12-23 |
34.48 |
34.48 |
33.15 |
33.65 |
31835手 |
10701万 |
-0.38 |
-1.12% |
2020-12-22 |
35.25 |
36.12 |
33.90 |
34.03 |
38054手 |
13289万 |
-1.15 |
-3.27% |
2020-12-21 |
34.15 |
35.53 |
33.56 |
35.18 |
30496手 |
10584万 |
1.18 |
3.47% |
2020-12-18 |
35.31 |
35.42 |
34.00 |
34.00 |
40215手 |
13809万 |
-1.27 |
-3.60% |
2020-12-17 |
34.01 |
36.18 |
33.63 |
35.27 |
57585手 |
20204万 |
1.68 |
5.00% |
2020-12-16 |
35.00 |
35.00 |
32.50 |
33.59 |
69617手 |
23287万 |
-1.44 |
-4.11% |
2020-12-15 |
37.33 |
37.34 |
34.83 |
35.03 |
68816手 |
24605万 |
-2.30 |
-6.16% |
2020-12-14 |
36.50 |
37.56 |
35.80 |
37.33 |
43246手 |
15910万 |
0.35 |
0.95% |
2020-12-11 |
36.20 |
37.73 |
36.13 |
36.98 |
60831手 |
22452万 |
0.86 |
2.38% |
2020-12-10 |
35.35 |
36.28 |
34.90 |
36.12 |
35179手 |
12563万 |
0.33 |
0.92% |
2020-12-09 |
36.77 |
37.11 |
35.62 |
35.79 |
31755手 |
11527万 |
-0.58 |
-1.59% |
2020-12-08 |
36.30 |
37.16 |
36.01 |
36.37 |
34101手 |
12452万 |
-0.07 |
-0.19% |
2020-12-07 |
35.89 |
36.70 |
35.25 |
36.44 |
41001手 |
14789万 |
0.00 |
0.00% |
2020-12-04 |
34.00 |
36.56 |
33.83 |
36.44 |
60624手 |
21543万 |
2.35 |
6.89% |
2020-12-03 |
33.48 |
35.06 |
33.32 |
34.09 |
34872手 |
11935万 |
1.53 |
4.70% |
2020-11-30 |
33.57 |
33.89 |
32.50 |
32.56 |
28899手 |
9492万 |
-0.94 |
-2.81% |
2020-11-27 |
33.79 |
33.79 |
32.50 |
33.50 |
24764手 |
8256万 |
0.08 |
0.24% |
2020-11-26 |
34.39 |
34.73 |
33.10 |
33.42 |
28691手 |
9664万 |
-1.01 |
-2.93% |
2020-11-25 |
36.00 |
36.00 |
34.26 |
34.43 |
27603手 |
9649万 |
-1.47 |
-4.09% |
2020-11-24 |
36.29 |
36.38 |
35.05 |
35.90 |
38276手 |
13613万 |
-0.41 |
-1.13% |
2020-11-23 |
37.48 |
37.48 |
35.65 |
36.31 |
46371手 |
16822万 |
-0.66 |
-1.78% |
2020-11-20 |
36.80 |
37.31 |
36.24 |
36.97 |
27159手 |
9995万 |
0.18 |
0.49% |
2020-11-19 |
37.23 |
37.58 |
36.25 |
36.79 |
41122手 |
15208万 |
-0.21 |
-0.57% |
2020-11-18 |
37.60 |
37.88 |
36.76 |
37.00 |
35805手 |
13317万 |
-0.30 |
-0.80% |
2020-11-17 |
37.49 |
37.97 |
36.80 |
37.30 |
41044手 |
15364万 |
-0.19 |
-0.51% |
2020-11-16 |
37.50 |
37.78 |
36.78 |
37.49 |
32113手 |
12019万 |
0.49 |
1.32% |
2020-11-13 |
37.16 |
37.70 |
36.55 |
37.00 |
30939手 |
11468万 |
0.05 |
0.14% |
2020-11-12 |
36.00 |
37.18 |
35.96 |
36.95 |
33086手 |
12171万 |
0.77 |
2.13% |
2020-11-11 |
37.72 |
38.28 |
36.00 |
36.18 |
53072手 |
19481万 |
-1.42 |
-3.78% |
2020-11-10 |
39.45 |
40.08 |
37.41 |
37.60 |
51748手 |
19843万 |
-1.62 |
-4.13% |
2020-11-09 |
39.74 |
39.92 |
38.81 |
39.22 |
47979手 |
18877万 |
-0.58 |
-1.46% |
2020-11-06 |
39.00 |
40.26 |
37.72 |
39.80 |
37756手 |
14791万 |
-0.10 |
-0.25% |
2020-11-05 |
40.09 |
40.95 |
39.42 |
39.90 |
33883手 |
13587万 |
-0.01 |
-0.03% |
2020-11-04 |
40.37 |
40.75 |
39.60 |
39.91 |
21817手 |
8736万 |
-0.37 |
-0.92% |
2020-11-03 |
40.31 |
40.88 |
39.80 |
40.28 |
26176手 |
10545万 |
-0.04 |
-0.10% |
2020-11-02 |
40.35 |
40.97 |
39.40 |
40.32 |
33981手 |
13602万 |
-0.59 |
-1.44% |
2020-10-30 |
41.67 |
42.42 |
40.52 |
40.91 |
49237手 |
20311万 |
-1.09 |
-2.60% |
2020-10-29 |
40.08 |
42.50 |
39.96 |
42.00 |
69529手 |
29038万 |
1.30 |
3.19% |
2020-10-28 |
39.81 |
41.40 |
39.03 |
40.70 |
65544手 |
26385万 |
-0.30 |
-0.73% |
2020-10-27 |
37.60 |
41.13 |
36.73 |
41.00 |
86114手 |
33565万 |
3.95 |
10.66% |
2020-10-26 |
37.20 |
37.88 |
36.03 |
37.05 |
50950手 |
18845万 |
0.07 |
0.19% |
2020-10-23 |
39.90 |
39.95 |
35.81 |
36.98 |
80854手 |
30200万 |
-2.26 |
-5.76% |
2020-10-22 |
39.61 |
39.99 |
38.37 |
39.24 |
46612手 |
18196万 |
-0.77 |
-1.93% |
2020-10-21 |
40.09 |
40.61 |
39.50 |
40.01 |
54950手 |
22010万 |
0.32 |
0.81% |
2020-10-20 |
40.40 |
40.99 |
38.38 |
39.69 |
90418手 |
35710万 |
-0.53 |
-1.32% |
2020-10-19 |
43.00 |
43.00 |
39.50 |
40.22 |
84712手 |
34288万 |
-2.48 |
-5.81% |
2020-10-16 |
42.47 |
44.26 |
42.10 |
42.70 |
61485手 |
26438万 |
0.61 |
1.45% |
2020-10-15 |
43.45 |
43.45 |
41.22 |
42.09 |
80324手 |
33716万 |
-1.51 |
-3.46% |
2020-10-14 |
40.45 |
46.10 |
39.98 |
43.60 |
111134手 |
47862万 |
2.83 |
6.94% |
2020-10-13 |
40.01 |
41.78 |
39.30 |
40.77 |
89989手 |
36845万 |
0.57 |
1.42% |
2020-10-12 |
41.00 |
41.14 |
38.78 |
40.20 |
113465手 |
45283万 |
0.89 |
2.26% |
2020-10-09 |
40.40 |
41.00 |
39.00 |
39.31 |
114983手 |
45731万 |
-0.72 |
-1.80% |
2020-09-30 |
35.07 |
41.49 |
35.07 |
40.03 |
155634手 |
60300万 |
4.96 |
14.14% |
2020-09-29 |
35.55 |
36.29 |
34.90 |
35.07 |
69482手 |
24619万 |
-0.31 |
-0.88% |
2020-09-28 |
36.50 |
36.60 |
34.39 |
35.38 |
101123手 |
35742万 |
-0.81 |
-2.24% |
2020-09-25 |
34.40 |
37.69 |
34.40 |
36.19 |
132102手 |
48086万 |
2.14 |
6.29% |
2020-09-24 |
34.99 |
35.60 |
33.95 |
34.05 |
95548手 |
33012万 |
-0.82 |
-2.35% |
2020-09-23 |
32.82 |
35.36 |
32.20 |
34.87 |
117126手 |
40339万 |
2.17 |
6.64% |
2020-09-22 |
32.67 |
33.68 |
32.47 |
32.70 |
61998手 |
20541万 |
0.04 |
0.12% |
2020-09-21 |
32.68 |
33.45 |
32.16 |
32.66 |
48342手 |
15904万 |
0.01 |
0.03% |
2020-09-18 |
32.16 |
32.95 |
31.90 |
32.65 |
53177手 |
17303万 |
0.60 |
1.87% |
2020-09-17 |
31.40 |
32.43 |
30.56 |
32.05 |
54080手 |
17092万 |
0.35 |
1.10% |
2020-09-16 |
33.36 |
33.36 |
31.20 |
31.70 |
62095手 |
19767万 |
-0.95 |
-2.91% |
2020-09-15 |
31.95 |
32.85 |
31.31 |
32.65 |
53959手 |
17389万 |
0.83 |
2.61% |
2020-09-14 |
32.71 |
32.72 |
31.27 |
31.82 |
58915手 |
18763万 |
-0.28 |
-0.87% |
2020-09-11 |
31.64 |
32.68 |
31.60 |
32.10 |
71884手 |
23054万 |
0.11 |
0.34% |
2020-09-10 |
33.01 |
33.82 |
31.60 |
31.99 |
61217手 |
19974万 |
-0.99 |
-3.00% |
2020-09-09 |
34.08 |
34.08 |
32.46 |
32.98 |
56457手 |
18771万 |
-1.20 |
-3.51% |