| 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% |
2319.12 (1.00%)
19664.10 -1.06%
