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 |
2021-01-20 |
26.35 |
26.80 |
26.00 |
26.50 |
28197手 |
7469万 |
0.15 |
0.57% |
2021-01-15 |
26.47 |
26.93 |
25.53 |
26.35 |
57173手 |
15003万 |
-0.11 |
-0.42% |
2021-01-08 |
27.05 |
27.40 |
26.05 |
26.46 |
53794手 |
14337万 |
-0.58 |
-2.15% |
2020-12-31 |
27.00 |
27.56 |
26.05 |
27.04 |
42056手 |
11348万 |
0.34 |
1.27% |
2020-12-25 |
27.85 |
27.98 |
26.21 |
26.70 |
44464手 |
12083万 |
-0.88 |
-3.19% |
2020-12-18 |
28.45 |
28.63 |
27.35 |
27.58 |
34579手 |
9670万 |
-0.81 |
-2.85% |
2020-12-11 |
28.69 |
28.80 |
27.68 |
28.39 |
47419手 |
13391万 |
-0.31 |
-1.08% |
2020-12-04 |
29.60 |
29.65 |
28.61 |
28.70 |
32855手 |
9496万 |
-0.54 |
-1.85% |
2020-11-27 |
28.63 |
29.74 |
28.50 |
29.24 |
63181手 |
18412万 |
0.62 |
2.17% |
2020-11-20 |
28.02 |
28.66 |
27.97 |
28.62 |
34269手 |
9723万 |
0.60 |
2.14% |
2020-11-13 |
29.00 |
29.73 |
27.80 |
28.02 |
54616手 |
15701万 |
-0.86 |
-2.98% |
2020-11-06 |
28.70 |
29.25 |
27.50 |
28.88 |
72712手 |
20532万 |
-0.23 |
-0.79% |
2020-10-30 |
29.59 |
30.12 |
28.71 |
29.11 |
39492手 |
11529万 |
-0.46 |
-1.56% |
2020-10-23 |
30.30 |
30.68 |
29.30 |
29.57 |
40772手 |
12150万 |
-0.26 |
-0.87% |
2020-10-16 |
29.80 |
30.73 |
29.62 |
29.83 |
43320手 |
13104万 |
0.09 |
0.30% |
2020-10-09 |
29.45 |
29.98 |
29.45 |
29.74 |
8668手 |
2585万 |
0.65 |
2.23% |
2020-09-30 |
30.50 |
30.70 |
28.98 |
29.09 |
29322手 |
8693万 |
-1.39 |
-4.56% |
2020-09-25 |
32.00 |
32.00 |
30.12 |
30.48 |
41142手 |
12720万 |
-0.68 |
-2.18% |
2020-09-18 |
30.61 |
31.29 |
30.30 |
31.16 |
44670手 |
13738万 |
0.57 |
1.86% |
2020-09-11 |
31.41 |
31.75 |
30.20 |
30.59 |
75072手 |
23288万 |
-0.71 |
-2.27% |
2020-09-04 |
31.50 |
32.42 |
30.92 |
31.30 |
104789手 |
33323万 |
0.43 |
1.39% |
2020-08-28 |
30.92 |
31.27 |
30.22 |
30.87 |
57125手 |
17605万 |
0.02 |
0.07% |
2020-08-21 |
30.98 |
31.44 |
30.47 |
30.85 |
77969手 |
24144万 |
-0.06 |
-0.19% |
2020-08-14 |
30.30 |
31.69 |
30.30 |
30.91 |
94415手 |
29276万 |
0.57 |
1.88% |
2020-08-07 |
31.48 |
32.08 |
30.16 |
30.34 |
118945手 |
37204万 |
-0.91 |
-2.91% |
2020-07-31 |
30.88 |
32.02 |
30.40 |
31.25 |
79579手 |
24875万 |
0.36 |
1.17% |
2020-07-24 |
32.35 |
33.45 |
30.65 |
30.89 |
155661手 |
50167万 |
-1.11 |
-3.47% |
2020-07-17 |
33.90 |
35.79 |
31.63 |
32.00 |
225896手 |
76200万 |
-1.68 |
-4.99% |
2020-07-10 |
31.95 |
35.30 |
31.94 |
33.68 |
270124手 |
90570万 |
2.14 |
6.79% |
2020-07-03 |
31.36 |
31.55 |
30.27 |
31.54 |
118451手 |
36645万 |
0.14 |
0.45% |
2020-06-24 |
31.01 |
32.00 |
30.03 |
31.40 |
79547手 |
24872万 |
0.17 |
0.54% |
2020-06-19 |
30.39 |
31.44 |
30.30 |
31.23 |
102519手 |
31797万 |
0.60 |
1.96% |
2020-06-12 |
30.80 |
31.16 |
29.37 |
30.63 |
86112手 |
26162万 |
0.04 |
0.13% |
2020-06-05 |
29.75 |
31.31 |
29.74 |
30.59 |
108315手 |
33132万 |
0.86 |
2.89% |
2020-05-29 |
30.54 |
30.54 |
28.90 |
29.73 |
98025手 |
28991万 |
-1.06 |
-3.44% |
2020-05-22 |
31.60 |
31.98 |
30.75 |
30.79 |
118445手 |
37099万 |
-0.80 |
-2.53% |
2020-05-15 |
32.46 |
33.35 |
31.44 |
31.59 |
139583手 |
45154万 |
-0.79 |
-2.44% |
2020-05-08 |
31.37 |
32.99 |
31.05 |
32.38 |
109439手 |
35185万 |
0.80 |
2.53% |
2020-04-30 |
31.58 |
32.17 |
29.46 |
31.58 |
102769手 |
31846万 |
0.03 |
0.10% |
2020-04-24 |
32.26 |
33.07 |
31.27 |
31.55 |
140875手 |
45595万 |
-0.53 |
-1.65% |
2020-04-17 |
32.00 |
32.96 |
31.37 |
32.08 |
139508手 |
44857万 |
-0.22 |
-0.68% |
2020-04-10 |
32.44 |
34.13 |
31.83 |
32.30 |
169060手 |
55676万 |
0.41 |
1.29% |
2020-04-03 |
34.00 |
34.00 |
31.02 |
31.89 |
214837手 |
69219万 |
-2.89 |
-8.31% |
2020-03-27 |
36.12 |
38.29 |
34.74 |
34.78 |
318983手 |
116544万 |
-2.71 |
-7.23% |
2020-03-20 |
41.92 |
41.98 |
36.00 |
37.49 |
512756手 |
198090万 |
-4.18 |
-10.03% |
2020-03-13 |
35.33 |
43.97 |
35.08 |
41.67 |
725432手 |
293145万 |
5.35 |
14.73% |
2020-03-06 |
33.96 |
38.76 |
33.80 |
36.32 |
407016手 |
149964万 |
2.93 |
8.78% |
2020-02-28 |
33.00 |
38.30 |
32.95 |
33.39 |
487433手 |
174758万 |
0.62 |
1.89% |
2020-02-21 |
31.13 |
33.40 |
30.98 |
32.77 |
181618手 |
58351万 |
1.82 |
5.88% |
2020-02-14 |
29.95 |
31.87 |
29.61 |
30.95 |
149852手 |
46156万 |
0.75 |
2.48% |
2020-02-07 |
29.59 |
30.20 |
26.63 |
30.20 |
161898手 |
47023万 |
-2.68 |
-8.15% |
2020-01-23 |
34.28 |
35.64 |
32.00 |
32.88 |
140495手 |
48396万 |
-1.45 |
-4.22% |
2020-01-17 |
35.12 |
35.30 |
34.14 |
34.33 |
169517手 |
58962万 |
-1.13 |
-3.19% |
2020-01-10 |
33.15 |
35.96 |
33.00 |
35.46 |
256965手 |
89412万 |
2.06 |
6.17% |
2020-01-03 |
33.33 |
33.68 |
33.06 |
33.40 |
52532手 |
17563万 |
0.37 |
1.12% |
2019-12-31 |
39.86 |
40.87 |
32.48 |
33.03 |
254270手 |
95807万 |
0.35 |
1.07% |
2019-12-27 |
32.57 |
32.97 |
32.01 |
32.68 |
96551手 |
31323万 |
0.18 |
0.55% |
2019-12-20 |
32.37 |
33.64 |
32.33 |
32.50 |
123131手 |
40651万 |
0.24 |
0.74% |
2019-12-13 |
32.20 |
32.56 |
31.76 |
32.26 |
93649手 |
30146万 |
0.17 |
0.53% |
2019-12-06 |
31.48 |
32.38 |
30.78 |
32.09 |
63258手 |
19919万 |
0.61 |
1.94% |
2019-11-29 |
31.90 |
32.29 |
31.16 |
31.48 |
42959手 |
13581万 |
-0.37 |
-1.16% |
2019-11-22 |
31.40 |
32.40 |
31.40 |
31.85 |
44376手 |
14168万 |
0.36 |
1.14% |
2019-11-15 |
32.50 |
32.85 |
31.30 |
31.49 |
49236手 |
15670万 |
-1.31 |
-3.99% |
2019-11-08 |
32.89 |
33.65 |
32.60 |
32.80 |
64512手 |
21376万 |
-0.04 |
-0.12% |
2019-11-01 |
33.16 |
33.62 |
32.20 |
32.84 |
62119手 |
20476万 |
-0.16 |
-0.48% |
2019-10-25 |
32.44 |
34.15 |
31.88 |
33.00 |
64567手 |
21288万 |
0.20 |
0.61% |
2019-10-18 |
34.01 |
34.59 |
32.80 |
32.80 |
65114手 |
21926万 |
-0.92 |
-2.73% |
2019-10-11 |
33.40 |
33.95 |
32.81 |
33.72 |
60482手 |
20243万 |
0.71 |
2.15% |
2019-09-30 |
33.49 |
33.73 |
32.99 |
33.01 |
13544手 |
4494万 |
-0.48 |
-1.43% |
2019-09-27 |
36.24 |
36.24 |
33.35 |
33.49 |
115358手 |
40143万 |
-2.77 |
-7.64% |
2019-09-20 |
36.15 |
36.65 |
34.50 |
36.26 |
140511手 |
50053万 |
0.26 |
0.72% |
2019-09-12 |
36.50 |
37.50 |
35.79 |
36.00 |
155351手 |
56732万 |
-0.27 |
-0.74% |
2019-09-06 |
31.99 |
37.22 |
31.82 |
36.27 |
269699手 |
94892万 |
4.49 |
14.13% |
2019-08-30 |
32.52 |
33.48 |
31.70 |
31.78 |
87644手 |
28627万 |
-1.55 |
-4.65% |
2019-08-23 |
32.68 |
35.09 |
32.34 |
33.33 |
128587手 |
43369万 |
1.10 |
3.41% |
2019-08-16 |
31.81 |
32.64 |
31.00 |
32.23 |
68839手 |
22010万 |
0.55 |
1.74% |
2019-08-09 |
33.64 |
34.40 |
31.48 |
31.68 |
79965手 |
26003万 |
-2.20 |
-6.49% |
2019-08-02 |
35.00 |
35.39 |
33.60 |
33.88 |
77597手 |
26861万 |
-1.16 |
-3.31% |
2019-07-26 |
34.80 |
35.30 |
33.33 |
35.04 |
89010手 |
30694万 |
0.39 |
1.13% |
2019-07-19 |
35.20 |
36.45 |
34.63 |
34.65 |
75513手 |
26871万 |
-0.70 |
-1.98% |
2019-07-12 |
37.35 |
37.35 |
35.00 |
35.35 |
74329手 |
26572万 |
-2.07 |
-5.53% |
2019-07-05 |
38.43 |
38.78 |
37.04 |
37.42 |
113803手 |
43295万 |
-0.08 |
-0.21% |
2019-06-28 |
38.27 |
39.15 |
37.02 |
37.50 |
158268手 |
60640万 |
-0.29 |
-0.77% |
2019-06-21 |
36.00 |
37.80 |
35.81 |
37.79 |
116144手 |
42780万 |
1.58 |
4.36% |
2019-06-14 |
37.46 |
38.87 |
36.05 |
36.21 |
162516手 |
61452万 |
-1.07 |
-2.87% |
2019-06-06 |
38.10 |
39.99 |
36.76 |
37.28 |
230727手 |
89293万 |
-0.85 |
-2.23% |
2019-05-31 |
35.70 |
38.53 |
35.65 |
38.13 |
175968手 |
65410万 |
2.49 |
6.99% |
2019-05-24 |
35.01 |
37.67 |
33.90 |
35.64 |
125153手 |
44965万 |
0.77 |
2.21% |
2019-05-17 |
36.39 |
36.55 |
34.79 |
34.87 |
124857手 |
44772万 |
-1.62 |
-4.44% |
2019-05-10 |
37.67 |
37.67 |
34.01 |
36.49 |
153070手 |
54488万 |
-2.18 |
-5.64% |
2019-04-30 |
41.60 |
41.96 |
38.30 |
38.67 |
95431手 |
37434万 |
-4.22 |
-9.84% |
2019-04-26 |
48.80 |
49.18 |
42.33 |
42.89 |
253034手 |
115561万 |
-5.49 |
-11.35% |
2019-04-19 |
45.63 |
48.88 |
45.00 |
48.38 |
365712手 |
172856万 |
3.27 |
7.25% |
2019-04-12 |
46.59 |
46.90 |
44.72 |
45.11 |
206511手 |
94312万 |
-1.37 |
-2.95% |
2019-04-04 |
46.42 |
47.35 |
46.11 |
46.48 |
215766手 |
100839万 |
0.59 |
1.29% |
2019-03-29 |
46.50 |
47.50 |
44.00 |
45.89 |
275207手 |
126022万 |
-2.66 |
-5.48% |
2019-03-22 |
47.40 |
48.57 |
45.52 |
48.55 |
324607手 |
153110万 |
1.15 |
2.43% |
2019-03-15 |
51.23 |
53.70 |
46.81 |
47.40 |
534714手 |
270190万 |
-2.97 |
-5.90% |
2019-03-08 |
46.97 |
54.00 |
46.96 |
50.37 |
658584手 |
325932万 |
4.06 |
8.77% |
2019-03-01 |
47.54 |
49.25 |
45.32 |
46.31 |
505275手 |
239049万 |
0.20 |
0.43% |
2019-02-22 |
41.68 |
46.86 |
41.20 |
46.11 |
567084手 |
245208万 |
4.83 |
11.70% |
2019-02-15 |
39.68 |
42.85 |
39.68 |
41.28 |
361227手 |
150274万 |
1.71 |
4.32% |
2019-02-01 |
40.19 |
40.62 |
38.00 |
39.57 |
163768手 |
64064万 |
-0.56 |
-1.40% |
2019-01-25 |
40.74 |
41.85 |
39.77 |
40.13 |
240325手 |
97981万 |
-0.76 |
-1.86% |
2019-01-18 |
42.10 |
42.75 |
39.55 |
40.89 |
331944手 |
136934万 |
-0.80 |
-1.92% |
2019-01-11 |
39.00 |
42.89 |
38.70 |
41.69 |
461550手 |
187737万 |
2.99 |
7.73% |
2018-12-28 |
37.11 |
42.50 |
37.06 |
39.77 |
541989手 |
217127万 |
2.85 |
7.72% |
2018-12-21 |
36.73 |
37.30 |
36.13 |
36.92 |
126168手 |
46441万 |
0.08 |
0.22% |
2018-12-14 |
37.45 |
38.97 |
36.75 |
36.84 |
216957手 |
82368万 |
-0.65 |
-1.73% |
2018-12-07 |
38.16 |
39.64 |
36.85 |
37.49 |
259161手 |
99333万 |
0.42 |
1.13% |
2018-11-30 |
38.50 |
40.41 |
35.99 |
37.07 |
320645手 |
124720万 |
-1.13 |
-2.96% |
2018-11-23 |
40.14 |
41.50 |
37.82 |
38.20 |
291365手 |
114379万 |
-2.16 |
-5.35% |
2018-11-16 |
39.01 |
41.37 |
39.00 |
40.36 |
458023手 |
183817万 |
0.78 |
1.97% |
2018-11-09 |
39.45 |
39.98 |
36.88 |
39.58 |
455925手 |
175849万 |
0.95 |
2.46% |
2018-11-02 |
36.97 |
38.70 |
34.91 |
38.63 |
371859手 |
138696万 |
1.23 |
3.29% |
2018-10-26 |
35.90 |
38.57 |
34.03 |
37.40 |
354262手 |
129870万 |
1.56 |
4.35% |
2018-10-19 |
35.71 |
36.86 |
33.55 |
35.84 |
249499手 |
88904万 |
0.36 |
1.01% |
2018-10-12 |
42.49 |
42.50 |
33.70 |
35.48 |
285436手 |
109472万 |
-8.59 |
-19.49% |
2018-09-28 |
44.98 |
45.86 |
43.70 |
44.07 |
218436手 |
98097万 |
-1.54 |
-3.38% |
2018-09-21 |
44.50 |
46.10 |
43.36 |
45.61 |
311387手 |
139546万 |
0.63 |
1.40% |
2018-09-14 |
47.11 |
47.55 |
44.60 |
44.98 |
401791手 |
184493万 |
-2.58 |
-5.42% |
2018-09-07 |
50.09 |
50.70 |
47.10 |
47.56 |
571975手 |
280543万 |
-3.34 |
-6.56% |
2018-08-31 |
49.60 |
54.02 |
49.28 |
50.90 |
787531手 |
410751万 |
2.25 |
4.62% |
2018-08-24 |
46.49 |
51.42 |
46.28 |
48.65 |
617810手 |
302959万 |
1.06 |
2.23% |
2018-08-17 |
46.00 |
51.80 |
45.50 |
47.59 |
923175手 |
460187万 |
0.50 |
1.06% |
2018-08-10 |
50.56 |
50.60 |
43.20 |
47.09 |
797679手 |
378055万 |
-4.60 |
-8.90% |
2018-08-03 |
68.13 |
74.94 |
51.59 |
51.69 |
1032401手 |
613857万 |
-10.25 |
-16.55% |
2018-07-27 |
42.31 |
61.94 |
42.31 |
61.94 |
7840手 |
4456万 |
23.48 |
61.05% |
2018-07-20 |
32.05 |
38.46 |
32.05 |
38.46 |
576手 |
221万 |
11.75 |
43.99% |