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 |
2021-02-26 |
29.05 |
29.57 |
28.71 |
28.88 |
28846手 |
8388万 |
-0.81 |
-2.73% |
2021-02-25 |
30.96 |
31.07 |
29.60 |
29.69 |
24619手 |
7425万 |
-0.99 |
-3.23% |
2021-02-24 |
31.36 |
31.86 |
30.52 |
30.68 |
23927手 |
7400万 |
-0.68 |
-2.17% |
2021-02-23 |
32.66 |
32.68 |
31.14 |
31.36 |
22919手 |
7292万 |
-1.39 |
-4.24% |
2021-02-22 |
32.58 |
33.75 |
32.40 |
32.75 |
30104手 |
9928万 |
0.30 |
0.92% |
2021-02-19 |
32.22 |
32.48 |
31.76 |
32.45 |
17602手 |
5658万 |
0.00 |
0.00% |
2021-02-18 |
33.00 |
33.48 |
32.10 |
32.45 |
18114手 |
5898万 |
0.27 |
0.84% |
2021-02-10 |
32.70 |
32.85 |
31.68 |
32.18 |
19870手 |
6397万 |
-0.37 |
-1.14% |
2021-02-09 |
33.09 |
33.50 |
32.35 |
32.55 |
21692手 |
7140万 |
0.02 |
0.06% |
2021-02-08 |
32.01 |
32.88 |
30.90 |
32.53 |
30637手 |
9816万 |
-0.35 |
-1.06% |
2021-02-05 |
33.74 |
34.55 |
32.86 |
32.88 |
28241手 |
9456万 |
-1.21 |
-3.55% |
2021-02-04 |
35.16 |
35.68 |
33.15 |
34.09 |
36532手 |
12515万 |
-2.09 |
-5.78% |
2021-02-03 |
37.10 |
37.79 |
35.86 |
36.18 |
25554手 |
9357万 |
0.36 |
1.00% |
2021-02-02 |
35.50 |
36.30 |
34.46 |
35.82 |
21340手 |
7565万 |
0.44 |
1.24% |
2021-02-01 |
36.59 |
36.67 |
35.01 |
35.38 |
23872手 |
8530万 |
-0.72 |
-1.99% |
2021-01-29 |
36.59 |
38.27 |
35.42 |
36.10 |
28155手 |
10304万 |
-0.61 |
-1.66% |
2021-01-28 |
38.50 |
39.75 |
36.71 |
36.71 |
41921手 |
15787万 |
-2.22 |
-5.70% |
2021-01-27 |
39.90 |
40.09 |
37.50 |
38.93 |
34532手 |
13327万 |
-1.07 |
-2.67% |
2021-01-26 |
42.18 |
42.21 |
39.60 |
40.00 |
47439手 |
19268万 |
-2.44 |
-5.75% |
2021-01-25 |
40.00 |
43.46 |
39.60 |
42.44 |
65115手 |
27236万 |
2.76 |
6.96% |
2021-01-22 |
40.75 |
40.75 |
39.00 |
39.68 |
29901手 |
11881万 |
-1.07 |
-2.63% |
2021-01-21 |
40.00 |
41.36 |
38.85 |
40.75 |
37152手 |
14923万 |
0.55 |
1.37% |
2021-01-20 |
38.81 |
41.40 |
38.57 |
40.20 |
30656手 |
12302万 |
0.83 |
2.11% |
2021-01-19 |
40.00 |
41.77 |
39.25 |
39.37 |
28033手 |
11294万 |
-0.80 |
-1.99% |
2021-01-18 |
41.00 |
41.23 |
39.71 |
40.17 |
29382手 |
11855万 |
-0.80 |
-1.95% |
2021-01-15 |
38.51 |
41.40 |
38.05 |
40.97 |
36247手 |
14501万 |
2.45 |
6.36% |
2021-01-14 |
39.79 |
40.38 |
37.90 |
38.52 |
37917手 |
14747万 |
-1.37 |
-3.43% |
2021-01-13 |
42.30 |
43.36 |
39.57 |
39.89 |
52006手 |
21638万 |
-1.57 |
-3.79% |
2021-01-12 |
38.00 |
42.35 |
37.08 |
41.46 |
66972手 |
26990万 |
3.66 |
9.68% |
2021-01-11 |
43.36 |
44.32 |
34.20 |
37.80 |
75203手 |
29045万 |
-4.94 |
-11.56% |
2021-01-08 |
41.50 |
43.35 |
40.71 |
42.74 |
46432手 |
19441万 |
0.77 |
1.83% |
2021-01-07 |
42.50 |
44.09 |
41.00 |
41.97 |
57207手 |
24239万 |
-1.09 |
-2.53% |
2021-01-06 |
46.29 |
47.65 |
41.41 |
43.06 |
90870手 |
39658万 |
-3.84 |
-8.19% |
2021-01-05 |
46.52 |
46.95 |
44.20 |
46.90 |
72688手 |
32989万 |
-0.01 |
-0.02% |
2021-01-04 |
44.25 |
47.80 |
43.40 |
46.91 |
89351手 |
40913万 |
2.52 |
5.68% |
2020-12-31 |
44.02 |
45.42 |
42.82 |
44.39 |
89241手 |
39333万 |
0.51 |
1.16% |
2020-12-30 |
39.82 |
46.25 |
39.82 |
43.88 |
110954手 |
47982万 |
3.67 |
9.13% |
2020-12-29 |
41.00 |
43.28 |
39.55 |
40.21 |
72932手 |
30157万 |
-1.17 |
-2.83% |
2020-12-28 |
40.45 |
42.71 |
40.10 |
41.38 |
79034手 |
32622万 |
0.38 |
0.93% |
2020-12-25 |
40.88 |
41.36 |
39.00 |
41.00 |
83327手 |
33707万 |
-0.90 |
-2.15% |
2020-12-24 |
41.11 |
43.38 |
41.10 |
41.90 |
84867手 |
35859万 |
0.44 |
1.06% |
2020-12-23 |
41.00 |
43.73 |
40.08 |
41.46 |
99330手 |
41452万 |
-0.12 |
-0.29% |
2020-12-22 |
44.00 |
44.68 |
40.55 |
41.58 |
130372手 |
55191万 |
-1.52 |
-3.53% |
2020-12-21 |
35.94 |
43.10 |
35.94 |
43.10 |
136975手 |
55024万 |
7.18 |
19.99% |
2020-12-18 |
33.80 |
36.99 |
32.97 |
35.92 |
86307手 |
30207万 |
2.04 |
6.02% |
2020-12-17 |
33.31 |
34.80 |
32.97 |
33.88 |
51043手 |
17334万 |
0.45 |
1.35% |
2020-12-16 |
33.83 |
34.48 |
33.37 |
33.43 |
33178手 |
11198万 |
-0.59 |
-1.73% |
2020-12-15 |
33.21 |
34.58 |
32.61 |
34.02 |
52711手 |
17686万 |
0.80 |
2.41% |
2020-12-14 |
31.46 |
33.32 |
30.80 |
33.22 |
53991手 |
17544万 |
1.74 |
5.53% |
2020-12-11 |
32.38 |
32.38 |
31.00 |
31.48 |
29631手 |
9302万 |
-0.74 |
-2.30% |
2020-12-10 |
31.97 |
33.19 |
31.50 |
32.22 |
44537手 |
14364万 |
0.87 |
2.77% |
2020-12-09 |
32.15 |
32.19 |
31.09 |
31.35 |
35165手 |
11130万 |
-0.62 |
-1.94% |
2020-12-08 |
30.15 |
32.44 |
29.33 |
31.97 |
56490手 |
17775万 |
1.95 |
6.50% |
2020-12-07 |
30.01 |
30.37 |
29.78 |
30.02 |
21765手 |
6534万 |
0.02 |
0.07% |
2020-12-04 |
29.66 |
30.20 |
29.51 |
30.00 |
23265手 |
6973万 |
0.21 |
0.70% |
2020-12-03 |
31.20 |
31.30 |
29.73 |
29.79 |
40926手 |
12355万 |
-3.24 |
-9.81% |
2020-11-30 |
33.80 |
35.99 |
32.80 |
33.03 |
90727手 |
30971万 |
0.84 |
2.61% |
2020-11-27 |
32.50 |
32.89 |
31.86 |
32.19 |
27707手 |
8939万 |
-0.21 |
-0.65% |
2020-11-26 |
34.00 |
34.00 |
31.28 |
32.40 |
44323手 |
14277万 |
-1.15 |
-3.43% |
2020-11-25 |
33.96 |
35.38 |
33.30 |
33.55 |
64870手 |
22120万 |
-0.20 |
-0.59% |
2020-11-24 |
31.00 |
34.48 |
30.80 |
33.75 |
72929手 |
23936万 |
1.82 |
5.70% |
2020-11-23 |
29.08 |
34.12 |
28.72 |
31.93 |
70069手 |
22486万 |
2.67 |
9.12% |
2020-11-20 |
29.33 |
29.60 |
28.95 |
29.26 |
10000手 |
2915万 |
0.02 |
0.07% |
2020-11-19 |
29.19 |
29.45 |
28.52 |
29.24 |
12387手 |
3586万 |
0.05 |
0.17% |
2020-11-18 |
29.70 |
30.40 |
29.10 |
29.19 |
16410手 |
4863万 |
-0.62 |
-2.08% |
2020-11-17 |
30.28 |
30.62 |
29.30 |
29.81 |
18386手 |
5498万 |
-0.29 |
-0.96% |
2020-11-16 |
30.31 |
30.32 |
29.70 |
30.10 |
12325手 |
3690万 |
-0.20 |
-0.66% |
2020-11-13 |
29.86 |
30.47 |
29.71 |
30.30 |
12263手 |
3694万 |
0.23 |
0.77% |
2020-11-12 |
30.40 |
30.60 |
29.69 |
30.07 |
12247手 |
3674万 |
-0.10 |
-0.33% |
2020-11-11 |
31.50 |
32.10 |
30.00 |
30.17 |
20095手 |
6175万 |
-0.99 |
-3.18% |
2020-11-10 |
32.00 |
32.10 |
30.79 |
31.16 |
18954手 |
5941万 |
-0.98 |
-3.05% |
2020-11-09 |
31.57 |
32.40 |
31.19 |
32.14 |
31675手 |
10075万 |
0.26 |
0.82% |
2020-11-06 |
32.40 |
33.14 |
31.47 |
31.88 |
33171手 |
10704万 |
-0.35 |
-1.09% |
2020-11-05 |
31.00 |
32.68 |
30.52 |
32.23 |
40344手 |
12764万 |
1.65 |
5.40% |
2020-11-04 |
31.06 |
31.50 |
29.88 |
30.58 |
18565手 |
5659万 |
-0.47 |
-1.51% |
2020-11-03 |
30.14 |
31.68 |
29.96 |
31.05 |
28482手 |
8835万 |
1.05 |
3.50% |
2020-11-02 |
29.24 |
30.61 |
28.95 |
30.00 |
32119手 |
9543万 |
0.60 |
2.04% |
2020-10-30 |
31.33 |
31.70 |
29.20 |
29.40 |
34139手 |
10313万 |
-1.27 |
-4.14% |
2020-10-29 |
31.02 |
31.97 |
30.67 |
30.67 |
25731手 |
8055万 |
-0.86 |
-2.73% |
2020-10-28 |
31.00 |
32.80 |
30.90 |
31.53 |
41897手 |
13197万 |
-0.51 |
-1.59% |
2020-10-27 |
34.50 |
34.50 |
30.03 |
32.04 |
69286手 |
21946万 |
-2.71 |
-7.80% |
2020-10-26 |
33.72 |
35.32 |
32.70 |
34.75 |
37335手 |
12824万 |
0.70 |
2.06% |
2020-10-23 |
33.24 |
35.00 |
32.29 |
34.05 |
36947手 |
12595万 |
0.89 |
2.68% |
2020-10-22 |
33.40 |
33.75 |
32.20 |
33.16 |
21625手 |
7163万 |
-0.24 |
-0.72% |
2020-10-21 |
34.41 |
34.62 |
32.82 |
33.40 |
21512手 |
7179万 |
-0.85 |
-2.48% |
2020-10-20 |
34.66 |
34.66 |
33.33 |
34.25 |
15659手 |
5341万 |
0.01 |
0.03% |
2020-10-19 |
35.01 |
35.32 |
33.77 |
34.24 |
19448手 |
6682万 |
-0.36 |
-1.04% |
2020-10-16 |
34.86 |
35.25 |
34.11 |
34.60 |
21081手 |
7307万 |
0.16 |
0.47% |
2020-10-15 |
36.49 |
36.49 |
33.79 |
34.44 |
40079手 |
14120万 |
-1.36 |
-3.80% |
2020-10-14 |
34.71 |
36.11 |
34.20 |
35.80 |
35301手 |
12443万 |
1.04 |
2.99% |
2020-10-13 |
34.00 |
35.29 |
33.40 |
34.76 |
35452手 |
12179万 |
0.29 |
0.84% |
2020-10-12 |
31.36 |
35.46 |
31.36 |
34.47 |
52536手 |
17847万 |
3.16 |
10.09% |
2020-10-09 |
31.03 |
31.83 |
30.81 |
31.31 |
18668手 |
5866万 |
0.86 |
2.82% |
2020-09-30 |
30.10 |
31.08 |
29.00 |
30.45 |
23516手 |
7131万 |
0.79 |
2.66% |
2020-09-29 |
29.20 |
30.20 |
28.50 |
29.66 |
21585手 |
6367万 |
0.91 |
3.17% |
2020-09-28 |
28.38 |
29.55 |
28.21 |
28.75 |
23856手 |
6892万 |
0.46 |
1.63% |
2020-09-25 |
28.80 |
29.12 |
28.04 |
28.29 |
18484手 |
5237万 |
-0.33 |
-1.15% |
2020-09-24 |
30.54 |
30.54 |
28.60 |
28.62 |
28896手 |
8405万 |
-1.96 |
-6.41% |
2020-09-23 |
30.89 |
31.15 |
30.00 |
30.58 |
19111手 |
5843万 |
0.39 |
1.29% |
2020-09-22 |
31.25 |
31.30 |
30.00 |
30.19 |
22404手 |
6814万 |
-1.02 |
-3.27% |
2020-09-21 |
32.00 |
32.22 |
31.05 |
31.21 |
15727手 |
4933万 |
-0.65 |
-2.04% |
2020-09-18 |
31.93 |
32.60 |
31.14 |
31.86 |
27718手 |
8792万 |
-0.09 |
-0.28% |
2020-09-17 |
32.75 |
33.71 |
31.70 |
31.95 |
32568手 |
10575万 |
-0.80 |
-2.44% |
2020-09-16 |
32.14 |
33.95 |
32.13 |
32.75 |
42859手 |
14094万 |
-0.54 |
-1.62% |
2020-09-15 |
30.89 |
33.97 |
30.51 |
33.29 |
56274手 |
18357万 |
3.14 |
10.41% |
2020-09-14 |
31.02 |
31.21 |
29.85 |
30.15 |
24356手 |
7411万 |
0.15 |
0.50% |
2020-09-11 |
29.53 |
30.49 |
29.26 |
30.00 |
33536手 |
10023万 |
0.51 |
1.73% |
2020-09-10 |
33.01 |
33.20 |
29.28 |
29.49 |
53934手 |
16781万 |
-3.31 |
-10.09% |
2020-09-09 |
33.15 |
34.60 |
32.38 |
32.80 |
37237手 |
12389万 |
-1.07 |
-3.16% |
2020-09-08 |
34.01 |
34.81 |
32.75 |
33.87 |
47654手 |
16012万 |
-0.95 |
-2.73% |
2020-09-07 |
34.00 |
36.69 |
32.13 |
34.82 |
62106手 |
21591万 |
0.97 |
2.87% |
2020-09-04 |
32.99 |
34.50 |
31.52 |
33.85 |
60068手 |
20001万 |
-1.39 |
-3.94% |
2020-09-03 |
39.00 |
40.99 |
34.65 |
35.24 |
112003手 |
42153万 |
-2.52 |
-6.67% |
2020-09-02 |
32.93 |
37.76 |
32.90 |
37.76 |
85680手 |
30940万 |
6.29 |
19.99% |
N 2020-09-01 |
30.71 |
31.84 |
30.45 |
31.47 |
30156手 |
9420万 |
0.78 |
2.54% |
2020-08-31 |
30.70 |
33.17 |
30.69 |
30.69 |
35699手 |
11395万 |
-0.37 |
-1.19% |
2020-08-28 |
30.88 |
31.68 |
30.21 |
31.06 |
19026手 |
5886万 |
0.18 |
0.58% |