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 |
2021-01-15 |
23.49 |
24.51 |
23.06 |
24.12 |
31675手 |
7574万 |
0.62 |
2.64% |
2021-01-14 |
21.69 |
23.73 |
21.41 |
23.50 |
32186手 |
7465万 |
1.91 |
8.85% |
2021-01-13 |
22.04 |
22.18 |
21.31 |
21.59 |
8355手 |
1804万 |
-0.44 |
-2.00% |
2021-01-12 |
21.37 |
22.24 |
21.37 |
22.03 |
7974手 |
1752万 |
0.39 |
1.80% |
2021-01-11 |
22.15 |
22.65 |
21.56 |
21.64 |
9815手 |
2168万 |
-0.46 |
-2.08% |
2021-01-08 |
21.86 |
22.48 |
21.21 |
22.10 |
10864手 |
2390万 |
0.19 |
0.87% |
2021-01-07 |
23.16 |
23.27 |
21.75 |
21.91 |
18551手 |
4135万 |
-1.15 |
-4.99% |
2021-01-06 |
23.78 |
23.88 |
23.00 |
23.06 |
12245手 |
2854万 |
-0.71 |
-2.99% |
2021-01-05 |
24.05 |
24.05 |
23.58 |
23.77 |
11165手 |
2654万 |
-0.15 |
-0.63% |
2021-01-04 |
23.69 |
24.06 |
23.67 |
23.92 |
13434手 |
3210万 |
0.25 |
1.06% |
2020-12-31 |
23.21 |
23.85 |
23.12 |
23.67 |
11590手 |
2735万 |
0.44 |
1.89% |
2020-12-30 |
22.94 |
23.43 |
22.66 |
23.23 |
9979手 |
2304万 |
0.29 |
1.26% |
2020-12-29 |
22.78 |
23.28 |
22.78 |
22.94 |
9952手 |
2298万 |
0.17 |
0.75% |
2020-12-28 |
23.48 |
23.64 |
22.63 |
22.77 |
15380手 |
3532万 |
-0.71 |
-3.02% |
2020-12-25 |
23.17 |
23.72 |
23.07 |
23.48 |
9508手 |
2232万 |
0.31 |
1.34% |
2020-12-24 |
24.11 |
24.11 |
23.10 |
23.17 |
17347手 |
4076万 |
-0.94 |
-3.90% |
2020-12-23 |
24.60 |
24.70 |
23.96 |
24.11 |
15527手 |
3752万 |
-0.49 |
-1.99% |
2020-12-22 |
25.02 |
25.27 |
24.60 |
24.60 |
13477手 |
3352万 |
-0.43 |
-1.72% |
2020-12-21 |
25.47 |
25.47 |
24.91 |
25.03 |
8439手 |
2114万 |
0.01 |
0.04% |
2020-12-18 |
25.47 |
25.70 |
24.99 |
25.02 |
12342手 |
3118万 |
-0.49 |
-1.92% |
2020-12-17 |
25.27 |
25.53 |
24.84 |
25.51 |
12880手 |
3252万 |
0.15 |
0.59% |
2020-12-16 |
25.83 |
25.83 |
25.24 |
25.36 |
10485手 |
2667万 |
-0.48 |
-1.86% |
2020-12-15 |
25.90 |
26.16 |
25.69 |
25.84 |
6355手 |
1643万 |
-0.15 |
-0.58% |
2020-12-14 |
25.81 |
26.05 |
25.67 |
25.99 |
7413手 |
1919万 |
0.05 |
0.19% |
2020-12-11 |
26.76 |
26.76 |
25.56 |
25.94 |
13162手 |
3419万 |
-0.64 |
-2.41% |
2020-12-10 |
26.48 |
26.88 |
26.29 |
26.58 |
9315手 |
2476万 |
0.08 |
0.30% |
2020-12-09 |
27.21 |
27.24 |
26.35 |
26.50 |
15502手 |
4156万 |
-0.71 |
-2.61% |
2020-12-08 |
27.42 |
27.58 |
27.21 |
27.21 |
8547手 |
2337万 |
-0.20 |
-0.73% |
2020-12-07 |
27.60 |
27.60 |
27.39 |
27.41 |
8760手 |
2406万 |
-0.02 |
-0.07% |
2020-12-04 |
27.86 |
27.89 |
27.40 |
27.43 |
12592手 |
3482万 |
-0.46 |
-1.65% |
2020-12-03 |
28.31 |
28.42 |
27.88 |
27.89 |
14010手 |
3934万 |
-0.01 |
-0.04% |
2020-11-30 |
28.05 |
28.25 |
27.90 |
27.90 |
11065手 |
3102万 |
-0.12 |
-0.43% |
2020-11-27 |
28.09 |
28.35 |
27.66 |
28.02 |
13320手 |
3723万 |
-0.09 |
-0.32% |
2020-11-26 |
28.90 |
29.07 |
28.10 |
28.11 |
16371手 |
4648万 |
-0.87 |
-3.00% |
2020-11-25 |
28.91 |
29.25 |
28.51 |
28.98 |
17633手 |
5096万 |
0.01 |
0.04% |
2020-11-24 |
28.50 |
29.27 |
28.48 |
28.97 |
15045手 |
4358万 |
0.42 |
1.47% |
2020-11-23 |
28.86 |
28.98 |
28.35 |
28.55 |
17309手 |
4946万 |
-0.31 |
-1.07% |
2020-11-20 |
29.10 |
29.19 |
28.70 |
28.86 |
13778手 |
3985万 |
-0.25 |
-0.86% |
2020-11-19 |
29.10 |
29.28 |
28.88 |
29.11 |
10822手 |
3149万 |
-0.04 |
-0.14% |
2020-11-18 |
28.91 |
29.30 |
28.70 |
29.15 |
13104手 |
3803万 |
0.25 |
0.86% |
2020-11-17 |
30.00 |
30.03 |
28.60 |
28.90 |
28541手 |
8296万 |
-1.20 |
-3.99% |
2020-11-16 |
29.80 |
30.11 |
29.58 |
30.10 |
13664手 |
4074万 |
0.22 |
0.74% |
2020-11-13 |
29.91 |
30.12 |
29.55 |
29.88 |
14886手 |
4442万 |
0.08 |
0.27% |
2020-11-12 |
30.25 |
30.42 |
29.73 |
29.80 |
21722手 |
6514万 |
-0.56 |
-1.84% |
2020-11-11 |
31.09 |
31.09 |
29.96 |
30.36 |
27704手 |
8409万 |
-0.71 |
-2.29% |
2020-11-10 |
31.65 |
31.77 |
30.50 |
31.07 |
37951手 |
11755万 |
-0.53 |
-1.68% |
2020-11-09 |
31.47 |
31.86 |
31.25 |
31.60 |
51312手 |
16205万 |
0.45 |
1.45% |
2020-11-06 |
31.11 |
31.45 |
30.45 |
31.15 |
41821手 |
12928万 |
-0.12 |
-0.38% |
2020-11-05 |
31.20 |
31.68 |
30.61 |
31.27 |
46837手 |
14630万 |
0.38 |
1.23% |
2020-11-04 |
30.23 |
30.97 |
30.08 |
30.89 |
45925手 |
14047万 |
0.67 |
2.22% |
2020-11-03 |
29.96 |
30.40 |
29.81 |
30.22 |
35604手 |
10703万 |
0.21 |
0.70% |
2020-11-02 |
29.51 |
30.45 |
29.00 |
30.01 |
49554手 |
14696万 |
0.51 |
1.73% |
2020-10-30 |
30.78 |
31.88 |
29.50 |
29.50 |
57943手 |
17908万 |
-1.24 |
-4.03% |
2020-10-29 |
31.01 |
31.29 |
30.05 |
30.74 |
51233手 |
15775万 |
-1.11 |
-3.48% |
2020-10-28 |
31.25 |
32.59 |
30.90 |
31.85 |
91914手 |
29150万 |
0.88 |
2.84% |
2020-10-27 |
29.87 |
32.13 |
29.77 |
30.97 |
56530手 |
17448万 |
0.89 |
2.96% |
2020-10-26 |
30.64 |
31.13 |
29.42 |
30.08 |
41250手 |
12485万 |
-0.54 |
-1.76% |
2020-10-23 |
31.18 |
31.40 |
30.49 |
30.62 |
41608手 |
12846万 |
-0.56 |
-1.80% |
2020-10-22 |
30.31 |
31.48 |
29.88 |
31.18 |
46552手 |
14389万 |
0.69 |
2.26% |
2020-10-21 |
30.41 |
31.13 |
30.14 |
30.49 |
40861手 |
12534万 |
-0.03 |
-0.10% |
2020-10-20 |
29.75 |
30.88 |
29.40 |
30.52 |
37121手 |
11210万 |
0.90 |
3.04% |
2020-10-19 |
30.06 |
30.45 |
29.61 |
29.62 |
34711手 |
10385万 |
-0.67 |
-2.21% |
2020-10-16 |
30.00 |
30.64 |
29.54 |
30.29 |
43939手 |
13205万 |
0.02 |
0.07% |
2020-10-15 |
29.10 |
31.50 |
29.10 |
30.27 |
76258手 |
23120万 |
0.91 |
3.10% |
2020-10-14 |
28.63 |
29.62 |
28.63 |
29.36 |
33037手 |
9640万 |
0.48 |
1.66% |
2020-10-13 |
28.68 |
29.15 |
28.40 |
28.88 |
22836手 |
6577万 |
0.16 |
0.56% |
2020-10-12 |
28.11 |
28.79 |
28.11 |
28.72 |
27508手 |
7857万 |
0.62 |
2.21% |
2020-10-09 |
27.93 |
28.33 |
27.85 |
28.10 |
12378手 |
3477万 |
0.44 |
1.59% |
2020-09-30 |
27.50 |
27.77 |
27.26 |
27.66 |
7777手 |
2142万 |
0.17 |
0.62% |
2020-09-29 |
26.96 |
27.73 |
26.96 |
27.49 |
13795手 |
3785万 |
0.48 |
1.78% |
2020-09-28 |
27.73 |
27.86 |
26.95 |
27.01 |
12577手 |
3426万 |
-0.65 |
-2.35% |
2020-09-25 |
27.60 |
27.87 |
27.44 |
27.66 |
10908手 |
3013万 |
0.07 |
0.25% |
2020-09-24 |
28.34 |
28.46 |
27.56 |
27.59 |
20310手 |
5671万 |
-0.95 |
-3.33% |
2020-09-23 |
28.17 |
29.22 |
28.17 |
28.54 |
22912手 |
6578万 |
0.39 |
1.39% |
2020-09-22 |
28.41 |
28.67 |
28.10 |
28.15 |
13870手 |
3931万 |
-0.66 |
-2.29% |
2020-09-21 |
29.04 |
29.09 |
28.52 |
28.81 |
18285手 |
5260万 |
-0.20 |
-0.69% |
2020-09-18 |
28.75 |
29.33 |
28.50 |
29.01 |
31624手 |
9187万 |
0.39 |
1.36% |
2020-09-17 |
27.98 |
29.19 |
27.96 |
28.62 |
34123手 |
9799万 |
0.74 |
2.65% |
2020-09-16 |
28.42 |
28.56 |
27.60 |
27.88 |
19949手 |
5594万 |
-0.58 |
-2.04% |
2020-09-15 |
28.80 |
28.96 |
28.09 |
28.46 |
20491手 |
5831万 |
-0.22 |
-0.77% |
2020-09-14 |
27.50 |
28.75 |
27.50 |
28.68 |
31462手 |
8923万 |
1.06 |
3.84% |
2020-09-11 |
27.03 |
27.77 |
26.77 |
27.62 |
20803手 |
5688万 |
0.60 |
2.22% |
2020-09-10 |
28.85 |
29.28 |
27.00 |
27.02 |
42340手 |
11738万 |
-1.83 |
-6.34% |
2020-09-09 |
29.56 |
30.43 |
28.80 |
28.85 |
55973手 |
16612万 |
-0.94 |
-3.15% |
2020-09-08 |
28.77 |
29.85 |
28.64 |
29.79 |
39081手 |
11482万 |
0.94 |
3.26% |
2020-09-07 |
29.01 |
29.56 |
28.57 |
28.85 |
35793手 |
10432万 |
-0.10 |
-0.34% |
2020-09-04 |
28.08 |
29.04 |
28.01 |
28.95 |
22131手 |
6345万 |
0.35 |
1.22% |
2020-09-03 |
29.03 |
29.42 |
28.41 |
28.60 |
26470手 |
7654万 |
-0.42 |
-1.45% |
2020-09-02 |
28.29 |
29.15 |
28.15 |
29.02 |
33257手 |
9546万 |
0.82 |
2.91% |
2020-09-01 |
28.25 |
28.26 |
27.85 |
28.20 |
23737手 |
6657万 |
-0.20 |
-0.70% |
2020-08-31 |
29.00 |
29.45 |
28.36 |
28.40 |
36847手 |
10604万 |
-0.32 |
-1.11% |
2020-08-28 |
28.08 |
29.66 |
28.00 |
28.72 |
54000手 |
15609万 |
0.57 |
2.02% |
2020-08-27 |
27.50 |
28.80 |
27.12 |
28.15 |
45776手 |
12854万 |
0.76 |
2.77% |
N 2020-08-26 |
27.99 |
28.16 |
27.14 |
27.39 |
24067手 |
6645万 |
-0.41 |
-1.48% |
2020-08-25 |
27.42 |
27.94 |
27.40 |
27.80 |
26475手 |
7338万 |
0.23 |
0.83% |
2020-08-24 |
27.50 |
27.83 |
26.60 |
27.57 |
29955手 |
8192万 |
0.50 |
1.85% |
2020-08-21 |
26.52 |
27.11 |
26.52 |
27.07 |
20379手 |
5479万 |
0.58 |
2.19% |
2020-08-20 |
26.69 |
26.69 |
26.30 |
26.49 |
7375手 |
1952万 |
-0.11 |
-0.41% |
2020-08-19 |
26.99 |
27.05 |
26.53 |
26.60 |
12908手 |
3458万 |
-0.38 |
-1.41% |
2020-08-18 |
26.85 |
27.09 |
26.73 |
26.98 |
15908手 |
4281万 |
0.14 |
0.52% |
2020-08-17 |
26.32 |
26.84 |
26.31 |
26.84 |
13535手 |
3603万 |
0.57 |
2.17% |
2020-08-14 |
26.26 |
26.35 |
25.86 |
26.27 |
11754手 |
3068万 |
0.14 |
0.54% |
2020-08-13 |
25.96 |
26.58 |
25.93 |
26.13 |
14231手 |
3744万 |
0.26 |
1.00% |
2020-08-12 |
26.35 |
26.35 |
25.59 |
25.87 |
16009手 |
4134万 |
-0.40 |
-1.52% |
2020-08-11 |
27.13 |
27.19 |
26.20 |
26.27 |
25074手 |
6712万 |
-1.01 |
-3.70% |
2020-08-10 |
26.49 |
27.39 |
26.31 |
27.28 |
25916手 |
7008万 |
0.84 |
3.18% |
2020-08-07 |
26.93 |
27.04 |
26.11 |
26.44 |
16832手 |
4465万 |
-0.65 |
-2.40% |
2020-08-06 |
27.00 |
27.25 |
26.75 |
27.09 |
17696手 |
4779万 |
0.09 |
0.33% |
2020-08-05 |
27.02 |
27.20 |
26.69 |
27.00 |
17935手 |
4832万 |
0.22 |
0.82% |
2020-08-04 |
27.00 |
27.25 |
26.58 |
26.78 |
17470手 |
4697万 |
0.00 |
0.00% |
2020-08-03 |
26.45 |
26.78 |
26.31 |
26.78 |
14982手 |
3993万 |
0.50 |
1.90% |
2020-07-31 |
26.05 |
26.45 |
25.90 |
26.28 |
10435手 |
2738万 |
0.18 |
0.69% |
2020-07-30 |
26.40 |
26.46 |
26.08 |
26.10 |
11496手 |
3019万 |
-0.20 |
-0.76% |
2020-07-29 |
25.97 |
26.32 |
25.66 |
26.30 |
11004手 |
2867万 |
0.32 |
1.23% |
2020-07-28 |
25.75 |
26.50 |
25.75 |
25.98 |
9213手 |
2393万 |
0.22 |
0.85% |
2020-07-27 |
25.81 |
26.25 |
25.51 |
25.76 |
10424手 |
2685万 |
-0.04 |
-0.15% |
2020-07-24 |
26.70 |
27.17 |
25.80 |
25.80 |
15293手 |
4042万 |
-1.02 |
-3.80% |
2020-07-23 |
27.05 |
27.07 |
26.21 |
26.82 |
14235手 |
3790万 |
-0.28 |
-1.03% |
2020-07-22 |
27.19 |
27.50 |
27.02 |
27.10 |
11854手 |
3226万 |
-0.10 |
-0.37% |
2020-07-21 |
27.45 |
27.58 |
27.01 |
27.20 |
10639手 |
2900万 |
-0.16 |
-0.58% |
2020-07-20 |
26.61 |
27.45 |
26.60 |
27.36 |
12743手 |
3458万 |
0.84 |
3.17% |
2020-07-17 |
26.68 |
26.99 |
26.28 |
26.52 |
12013手 |
3198万 |
-0.17 |
-0.64% |
2020-07-16 |
28.06 |
28.06 |
26.60 |
26.69 |
23195手 |
6342万 |
-1.40 |
-4.98% |