| 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 |
|---|---|---|---|---|---|---|---|---|
| 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% |
| 2020-09-08 | 33.70 | 35.21 | 33.01 | 34.18 | 68154手 | 23112万 | 0.61 | 1.82% |
| 2020-09-07 | 35.12 | 35.45 | 33.55 | 33.57 | 79473手 | 27280万 | -1.66 | -4.71% |
| 2020-09-04 | 35.51 | 35.51 | 34.35 | 35.23 | 59608手 | 20869万 | -0.82 | -2.27% |
| 2020-09-03 | 36.12 | 36.57 | 35.20 | 36.05 | 59826手 | 21488万 | -0.24 | -0.66% |
| 2020-09-02 | 37.28 | 38.35 | 36.00 | 36.29 | 54180手 | 19914万 | -0.62 | -1.68% |
| 2020-09-01 | 37.04 | 37.53 | 36.50 | 36.91 | 42095手 | 15561万 | -0.22 | -0.59% |
| 2020-08-31 | 38.49 | 38.78 | 37.04 | 37.13 | 72083手 | 26999万 | -1.09 | -2.85% |
| 2020-08-28 | 37.65 | 38.36 | 37.00 | 38.22 | 57028手 | 21567万 | 0.73 | 1.95% |
| 2020-08-27 | 36.89 | 37.82 | 36.47 | 37.49 | 51918手 | 19264万 | 1.07 | 2.94% |
| N 2020-08-26 | 37.80 | 38.09 | 35.95 | 36.42 | 62655手 | 23144万 | -1.42 | -3.75% |
| 2020-08-25 | 37.25 | 38.85 | 37.11 | 37.84 | 112730手 | 42900万 | 0.96 | 2.60% |
| 2020-08-24 | 37.80 | 39.10 | 36.54 | 36.88 | 80805手 | 29980万 | -0.52 | -1.39% |
| 2020-08-21 | 37.99 | 38.16 | 37.10 | 37.40 | 41357手 | 15540万 | -0.10 | -0.27% |
| 2020-08-20 | 38.55 | 38.55 | 37.09 | 37.50 | 53634手 | 20126万 | -0.96 | -2.50% |
| 2020-08-19 | 39.07 | 39.60 | 38.44 | 38.46 | 55612手 | 21609万 | -0.55 | -1.41% |
| 2020-08-18 | 40.00 | 41.13 | 38.60 | 39.01 | 68224手 | 26831万 | -0.72 | -1.81% |
| 2020-08-17 | 40.00 | 40.61 | 38.62 | 39.73 | 45649手 | 18145万 | 0.06 | 0.15% |
| 2020-08-14 | 41.25 | 41.25 | 38.12 | 39.67 | 64102手 | 25204万 | -0.55 | -1.37% |
| 2020-08-13 | 41.91 | 42.43 | 39.80 | 40.22 | 57844手 | 23543万 | -1.69 | -4.03% |
| 2020-08-12 | 44.75 | 45.45 | 41.00 | 41.91 | 73460手 | 31243万 | -2.84 | -6.35% |
| 2020-08-11 | 47.50 | 48.29 | 44.60 | 44.75 | 57845手 | 26910万 | -2.05 | -4.38% |
| 2020-08-10 | 46.93 | 48.02 | 44.00 | 46.80 | 64676手 | 29954万 | -1.08 | -2.26% |
| 2020-08-07 | 46.64 | 48.68 | 46.30 | 47.88 | 63777手 | 30181万 | 0.52 | 1.10% |
| N 2020-08-06 | 48.21 | 50.50 | 46.64 | 47.36 | 100207手 | 48070万 | -0.82 | -1.70% |
| 2020-08-05 | 44.20 | 48.18 | 43.54 | 48.18 | 116347手 | 54345万 | 4.38 | 10.00% |
| 2020-08-04 | 45.35 | 47.17 | 43.69 | 43.80 | 83248手 | 37522万 | -1.52 | -3.35% |
| 2020-08-03 | 46.40 | 46.45 | 43.15 | 45.32 | 82707手 | 37055万 | 0.02 | 0.04% |
| 2020-07-31 | 43.53 | 45.85 | 43.00 | 45.30 | 70965手 | 31781万 | 1.34 | 3.05% |
| 2020-07-30 | 45.21 | 47.47 | 43.68 | 43.96 | 97248手 | 44215万 | -0.83 | -1.85% |
| 2020-07-29 | 43.30 | 46.68 | 43.10 | 44.79 | 89378手 | 40120万 | 1.24 | 2.85% |
| 2020-07-28 | 44.35 | 44.80 | 42.00 | 43.55 | 91251手 | 39695万 | -1.43 | -3.18% |
| 2020-07-27 | 44.01 | 45.60 | 43.00 | 44.98 | 113236手 | 49843万 | -0.02 | -0.04% |
| 2020-07-24 | 48.00 | 53.69 | 44.03 | 45.00 | 221213手 | 106651万 | -3.92 | -8.01% |
| N 2020-07-23 | 43.90 | 48.92 | 42.73 | 48.92 | 157309手 | 73802万 | 4.45 | 10.01% |
| 2020-07-22 | 41.55 | 44.47 | 40.60 | 44.47 | 131870手 | 55919万 | 4.04 | 9.99% |
| 2020-07-21 | 36.99 | 40.43 | 36.98 | 40.43 | 51497手 | 20271万 | 3.68 | 10.01% |
| 2020-07-20 | 36.47 | 36.75 | 32.50 | 36.75 | 85230手 | 29308万 | 0.79 | 2.20% |
| 2020-07-17 | 37.63 | 37.96 | 35.00 | 35.96 | 72434手 | 26068万 | -0.49 | -1.34% |
| 2020-07-16 | 36.30 | 38.64 | 35.50 | 36.45 | 129319手 | 48557万 | 1.32 | 3.76% |
| 2020-07-15 | 36.62 | 36.64 | 34.74 | 35.13 | 97147手 | 34684万 | -1.52 | -4.15% |
| N 2020-07-14 | 35.86 | 38.00 | 35.20 | 36.65 | 98380手 | 36138万 | 0.55 | 1.52% |
| 2020-07-13 | 36.20 | 36.50 | 34.77 | 36.10 | 115533手 | 41324万 | 0.19 | 0.53% |
| 2020-07-10 | 34.58 | 36.66 | 34.50 | 35.91 | 106834手 | 37963万 | 1.48 | 4.30% |
| 2020-07-09 | 31.34 | 34.43 | 30.46 | 34.43 | 133006手 | 43583万 | 3.13 | 10.00% |
| 2020-07-08 | 33.30 | 33.30 | 31.10 | 31.30 | 82002手 | 25794万 | -1.09 | -3.37% |
| 2020-07-07 | 32.23 | 33.24 | 31.12 | 32.39 | 66320手 | 21491万 | 0.58 | 1.82% |
| 2020-07-06 | 31.46 | 32.53 | 31.20 | 31.81 | 79237手 | 25302万 | 0.01 | 0.03% |
| N 2020-07-03 | 30.90 | 32.45 | 29.54 | 31.80 | 123120手 | 38241万 | 1.43 | 4.71% |
| 2020-07-02 | 32.40 | 32.99 | 30.14 | 30.37 | 169886手 | 53040万 | -1.95 | -6.03% |
| N 2020-07-01 | 33.20 | 33.21 | 31.34 | 32.32 | 60063手 | 19285万 | 0.18 | 0.56% |
| 2020-06-30 | 32.16 | 33.44 | 31.98 | 32.14 | 71394手 | 23409万 | 0.03 | 0.09% |
| 2020-06-29 | 31.78 | 33.13 | 31.20 | 32.11 | 95834手 | 30790万 | 0.00 | 0.00% |
| N 2020-06-24 | 33.05 | 33.88 | 31.60 | 32.11 | 82432手 | 26693万 | -1.18 | -3.54% |
| 2020-06-23 | 32.39 | 33.49 | 31.80 | 33.29 | 77532手 | 25291万 | 0.55 | 1.68% |
| 2020-06-22 | 31.98 | 33.20 | 31.45 | 32.74 | 100920手 | 32654万 | 1.09 | 3.44% |
| 2020-06-19 | 32.64 | 33.35 | 31.14 | 31.65 | 105506手 | 33726万 | -0.95 | -2.91% |
| 2020-06-18 | 32.30 | 35.33 | 30.50 | 32.60 | 173075手 | 56543万 | 0.45 | 1.40% |
| 2020-06-17 | 29.82 | 32.65 | 29.58 | 32.15 | 118954手 | 37329万 | 2.47 | 8.32% |
| N 2020-06-16 | 28.98 | 30.18 | 28.00 | 29.68 | 71288手 | 20966万 | 0.80 | 2.77% |
| 2020-06-15 | 29.00 | 30.99 | 28.66 | 28.88 | 104059手 | 30894万 | -0.01 | -0.04% |
| N 2020-06-12 | 25.81 | 29.41 | 25.81 | 28.89 | 88635手 | 24678万 | 2.14 | 8.00% |
| 2020-06-11 | 27.28 | 27.40 | 26.38 | 26.75 | 47654手 | 12748万 | 0.02 | 0.07% |
| 2020-06-10 | 27.00 | 27.75 | 26.50 | 26.73 | 87255手 | 23415万 | -0.27 | -1.00% |
| N 2020-06-09 | 24.60 | 27.08 | 24.38 | 27.00 | 115776手 | 30211万 | 2.38 | 9.67% |
| 2020-06-08 | 23.40 | 25.18 | 22.74 | 24.62 | 101217手 | 24272万 | 1.35 | 5.80% |
| 2020-06-05 | 22.50 | 23.58 | 22.10 | 23.27 | 102967手 | 23684万 | 0.69 | 3.06% |
| 2020-06-04 | 21.84 | 23.20 | 21.39 | 22.58 | 97504手 | 21901万 | 0.82 | 3.77% |
| 2020-06-03 | 21.61 | 22.28 | 21.51 | 21.76 | 84816手 | 18589万 | 0.20 | 0.93% |
| 2020-06-02 | 22.49 | 22.50 | 21.38 | 21.56 | 109476手 | 23911万 | -0.83 | -3.71% |
| 2020-06-01 | 22.14 | 22.73 | 21.70 | 22.39 | 61904手 | 13843万 | 0.41 | 1.86% |
| 2020-05-29 | 22.00 | 22.86 | 21.60 | 21.98 | 79532手 | 17597万 | -0.08 | -0.36% |
| 2020-05-28 | 22.05 | 22.26 | 21.55 | 22.06 | 65513手 | 14368万 | 0.06 | 0.27% |
| 2020-05-27 | 22.69 | 22.69 | 21.60 | 22.00 | 70536手 | 15512万 | -0.55 | -2.44% |
2319.12 (1.00%)
19664.10 -1.06%
