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 |
2021-01-18 |
23.06 |
23.89 |
22.87 |
22.89 |
22877手 |
5323万 |
-0.17 |
-0.74% |
2021-01-15 |
24.20 |
24.21 |
21.80 |
23.06 |
152643手 |
35061万 |
-1.14 |
-4.71% |
2021-01-08 |
26.75 |
28.74 |
23.74 |
24.20 |
200915手 |
52216万 |
-2.56 |
-9.57% |
2020-12-31 |
27.09 |
27.22 |
25.80 |
26.76 |
99390手 |
26234万 |
-0.34 |
-1.25% |
2020-12-25 |
27.36 |
28.08 |
26.40 |
27.10 |
113951手 |
30937万 |
-0.22 |
-0.81% |
2020-12-18 |
29.44 |
30.16 |
27.19 |
27.32 |
147554手 |
42051万 |
-2.28 |
-7.70% |
2020-12-11 |
31.80 |
32.88 |
29.49 |
29.60 |
214001手 |
67142万 |
-1.90 |
-6.03% |
2020-12-04 |
33.00 |
33.80 |
30.89 |
31.50 |
132766手 |
42798万 |
-1.50 |
-4.54% |
2020-11-27 |
29.62 |
33.45 |
28.73 |
33.00 |
412680手 |
127054万 |
2.79 |
9.23% |
2020-11-20 |
27.66 |
30.21 |
26.50 |
30.21 |
162970手 |
47240万 |
2.79 |
10.18% |
2020-11-13 |
27.50 |
29.16 |
26.71 |
27.42 |
107223手 |
30102万 |
0.13 |
0.48% |
2020-11-06 |
26.00 |
28.52 |
25.25 |
27.29 |
129548手 |
35337万 |
1.17 |
4.48% |
2020-10-30 |
27.37 |
27.64 |
26.03 |
26.12 |
106022手 |
28563万 |
-1.14 |
-4.18% |
2020-10-23 |
29.50 |
29.87 |
27.00 |
27.26 |
116922手 |
33530万 |
-2.10 |
-7.15% |
2020-10-16 |
30.30 |
33.33 |
29.16 |
29.36 |
196861手 |
61818万 |
-0.94 |
-3.10% |
2020-10-09 |
30.38 |
31.30 |
30.10 |
30.30 |
21502手 |
6536万 |
0.44 |
1.47% |
2020-09-30 |
30.66 |
30.79 |
29.10 |
29.86 |
55960手 |
16752万 |
-0.34 |
-1.13% |
2020-09-25 |
33.16 |
33.16 |
29.61 |
30.20 |
124364手 |
38636万 |
-2.24 |
-6.91% |
2020-09-18 |
32.50 |
35.00 |
31.00 |
32.44 |
179027手 |
58125万 |
0.52 |
1.63% |
2020-09-11 |
36.58 |
36.92 |
31.22 |
31.92 |
157255手 |
52822万 |
-4.64 |
-12.69% |
2020-09-04 |
39.48 |
41.85 |
35.99 |
36.56 |
201743手 |
78548万 |
-2.84 |
-7.21% |
2020-08-28 |
41.00 |
45.55 |
37.71 |
39.40 |
249590手 |
103903万 |
-2.15 |
-5.17% |
2020-08-21 |
38.00 |
41.80 |
37.65 |
41.55 |
246176手 |
97819万 |
4.05 |
10.80% |
2020-08-14 |
39.10 |
41.20 |
35.50 |
37.50 |
224248手 |
86500万 |
-1.38 |
-3.55% |
2020-08-07 |
37.85 |
42.30 |
36.00 |
38.88 |
325014手 |
126325万 |
1.84 |
4.97% |
2020-07-31 |
32.26 |
37.31 |
29.58 |
37.04 |
230392手 |
80071万 |
5.15 |
16.15% |
2020-07-24 |
31.94 |
35.70 |
31.40 |
31.89 |
214870手 |
71794万 |
0.24 |
0.76% |
2020-07-17 |
33.95 |
38.99 |
30.90 |
31.65 |
353725手 |
124258万 |
-2.45 |
-7.18% |
2020-07-10 |
30.89 |
35.90 |
30.60 |
34.10 |
285262手 |
96811万 |
3.19 |
10.32% |
2020-07-03 |
29.18 |
31.56 |
28.50 |
30.91 |
188493手 |
57075万 |
1.62 |
5.53% |
2020-06-24 |
29.21 |
29.98 |
28.78 |
29.29 |
97203手 |
28447万 |
0.26 |
0.90% |
2020-06-19 |
27.01 |
29.36 |
26.10 |
29.03 |
174461手 |
47960万 |
2.02 |
7.48% |
2020-06-12 |
26.50 |
28.15 |
25.75 |
27.01 |
175125手 |
46967万 |
0.71 |
2.70% |
2020-06-05 |
26.35 |
27.26 |
25.66 |
26.30 |
234606手 |
62023万 |
-11.09 |
-29.66% |
2020-05-29 |
37.50 |
38.80 |
36.26 |
37.39 |
75675手 |
28531万 |
-0.44 |
-1.16% |
2020-05-22 |
41.60 |
41.95 |
37.30 |
37.83 |
114719手 |
45666万 |
-3.74 |
-9.00% |
2020-05-15 |
42.51 |
44.28 |
40.71 |
41.57 |
125968手 |
53457万 |
-0.63 |
-1.49% |
2020-05-08 |
39.98 |
44.38 |
39.96 |
42.20 |
67187手 |
28192万 |
1.76 |
4.35% |
2020-04-30 |
40.00 |
40.70 |
35.61 |
40.44 |
75044手 |
29083万 |
0.70 |
1.76% |
2020-04-24 |
38.72 |
42.51 |
38.66 |
39.74 |
178133手 |
72057万 |
0.04 |
0.10% |
2020-04-17 |
36.00 |
41.96 |
35.09 |
39.70 |
243834手 |
94041万 |
3.44 |
9.49% |
2020-04-10 |
37.21 |
40.00 |
35.50 |
36.26 |
155249手 |
58758万 |
0.74 |
2.08% |
2020-04-03 |
39.00 |
39.00 |
34.18 |
35.52 |
161219手 |
57839万 |
-4.28 |
-10.75% |
2020-03-27 |
41.40 |
43.22 |
38.31 |
39.80 |
140007手 |
57723万 |
-3.54 |
-8.17% |
2020-03-20 |
42.70 |
45.46 |
38.52 |
43.34 |
229529手 |
98645万 |
0.94 |
2.22% |
2020-03-13 |
44.45 |
46.06 |
39.00 |
42.40 |
182417手 |
78017万 |
-2.93 |
-6.46% |
2020-03-06 |
48.11 |
53.39 |
45.03 |
45.33 |
189347手 |
91638万 |
-1.90 |
-4.02% |
2020-02-28 |
56.60 |
58.99 |
46.96 |
47.23 |
173677手 |
91000万 |
-9.47 |
-16.70% |
2020-02-21 |
47.64 |
59.00 |
47.15 |
56.70 |
175633手 |
94805万 |
9.80 |
20.90% |
2020-02-14 |
47.93 |
52.50 |
45.80 |
46.90 |
159809手 |
77262万 |
-0.15 |
-0.32% |
2020-02-07 |
36.95 |
47.05 |
35.90 |
47.05 |
169467手 |
70065万 |
6.00 |
14.62% |
2020-01-23 |
43.59 |
46.87 |
40.01 |
41.05 |
186335手 |
80533万 |
-1.56 |
-3.66% |
2020-01-17 |
43.55 |
45.18 |
40.51 |
42.61 |
242340手 |
103643万 |
0.01 |
0.02% |
2020-01-10 |
32.01 |
43.92 |
31.71 |
42.60 |
327453手 |
128176万 |
10.00 |
30.68% |
2020-01-03 |
32.89 |
33.66 |
32.30 |
32.60 |
58945手 |
19495万 |
0.09 |
0.28% |
2019-12-31 |
22.90 |
33.31 |
22.50 |
32.51 |
92134手 |
28664万 |
0.38 |
1.18% |
2019-12-27 |
37.19 |
37.19 |
31.91 |
32.13 |
239273手 |
82174万 |
-5.02 |
-13.51% |
2019-12-20 |
34.00 |
38.70 |
33.17 |
37.15 |
265173手 |
95865万 |
3.92 |
11.80% |
2019-12-13 |
31.00 |
33.90 |
31.00 |
33.23 |
127771手 |
41797万 |
2.45 |
7.96% |
2019-12-06 |
27.34 |
30.93 |
27.34 |
30.78 |
90439手 |
26079万 |
3.65 |
13.45% |
2019-11-29 |
29.70 |
29.78 |
26.40 |
27.13 |
79453手 |
22147万 |
-2.62 |
-8.81% |
2019-11-22 |
29.13 |
32.20 |
29.03 |
29.75 |
82906手 |
25534万 |
0.15 |
0.51% |
2019-11-15 |
32.31 |
33.11 |
28.50 |
29.60 |
167746手 |
50751万 |
-2.41 |
-7.53% |
2019-11-08 |
30.88 |
33.10 |
29.50 |
32.01 |
142097手 |
44787万 |
1.28 |
4.17% |
2019-11-01 |
32.36 |
35.60 |
30.05 |
30.73 |
301578手 |
98709万 |
1.31 |
4.45% |
2019-10-25 |
30.10 |
30.99 |
28.96 |
29.42 |
135303手 |
40501万 |
-0.42 |
-1.41% |
2019-10-18 |
31.75 |
32.50 |
29.20 |
29.84 |
125293手 |
38393万 |
-1.46 |
-4.67% |
2019-10-11 |
33.00 |
33.00 |
30.52 |
31.30 |
130145手 |
40942万 |
-1.15 |
-3.54% |
2019-09-30 |
33.19 |
33.48 |
31.00 |
32.45 |
41281手 |
13510万 |
-0.05 |
-0.15% |
2019-09-27 |
33.20 |
35.88 |
29.80 |
32.50 |
297820手 |
99085万 |
0.10 |
0.31% |
2019-09-20 |
34.87 |
38.06 |
31.00 |
32.40 |
242204手 |
82835万 |
-2.20 |
-6.36% |
2019-09-12 |
30.41 |
36.85 |
29.90 |
34.60 |
220779手 |
75447万 |
4.23 |
13.93% |
2019-09-06 |
26.61 |
31.84 |
26.40 |
30.37 |
237341手 |
70344万 |
3.79 |
14.26% |
2019-08-30 |
24.87 |
28.69 |
24.34 |
26.58 |
171266手 |
46214万 |
1.02 |
3.99% |
2019-08-23 |
23.02 |
26.52 |
23.02 |
25.56 |
112199手 |
28555万 |
2.62 |
11.42% |
2019-08-16 |
23.00 |
23.88 |
21.91 |
22.94 |
72176手 |
16464万 |
-0.05 |
-0.22% |
2019-08-09 |
24.44 |
24.72 |
22.28 |
22.99 |
54541手 |
12711万 |
-1.27 |
-5.24% |
2019-08-02 |
26.49 |
26.58 |
24.02 |
24.26 |
50045手 |
12658万 |
-1.97 |
-7.51% |
2019-07-26 |
26.22 |
26.79 |
25.02 |
26.23 |
42763手 |
11136万 |
-0.46 |
-1.72% |
2019-07-19 |
25.41 |
27.50 |
25.41 |
26.69 |
57294手 |
15178万 |
0.80 |
3.09% |
2019-07-12 |
26.60 |
26.80 |
24.91 |
25.89 |
46329手 |
11984万 |
-0.87 |
-3.25% |
2019-07-05 |
28.50 |
28.71 |
26.20 |
26.76 |
82324手 |
22612万 |
-0.72 |
-2.62% |
2019-06-28 |
29.79 |
30.00 |
26.50 |
27.48 |
120669手 |
33394万 |
-1.12 |
-3.92% |
2019-06-21 |
24.40 |
28.60 |
24.40 |
28.60 |
132987手 |
34824万 |
2.70 |
10.43% |
2019-06-14 |
22.99 |
28.30 |
22.71 |
25.90 |
148535手 |
38000万 |
3.33 |
14.75% |
2019-06-06 |
22.91 |
23.63 |
21.51 |
22.57 |
85613手 |
19202万 |
-0.29 |
-1.27% |
2019-05-31 |
33.85 |
35.89 |
22.38 |
22.86 |
80771手 |
24339万 |
-10.99 |
-32.47% |
2019-05-24 |
33.57 |
36.30 |
33.23 |
33.85 |
89702手 |
31358万 |
0.65 |
1.96% |
2019-05-17 |
35.99 |
37.30 |
32.12 |
33.20 |
81333手 |
28995万 |
-3.46 |
-9.44% |
2019-05-10 |
37.01 |
37.51 |
32.71 |
36.66 |
110562手 |
38856万 |
-1.20 |
-3.17% |
2019-04-30 |
40.01 |
40.80 |
37.21 |
37.86 |
40604手 |
15843万 |
-0.76 |
-1.97% |
2019-04-26 |
46.63 |
46.63 |
38.52 |
38.62 |
93539手 |
38998万 |
-9.52 |
-19.78% |
2019-04-19 |
53.24 |
55.50 |
46.33 |
48.14 |
79916手 |
39852万 |
-2.77 |
-5.44% |
2019-04-12 |
49.87 |
53.01 |
45.01 |
50.91 |
90104手 |
43538万 |
0.87 |
1.74% |
2019-04-04 |
42.00 |
53.33 |
42.00 |
50.04 |
93955手 |
45338万 |
7.94 |
18.86% |
2019-03-29 |
34.00 |
45.79 |
33.65 |
42.10 |
122585手 |
49024万 |
7.70 |
22.38% |
2019-03-22 |
33.47 |
36.75 |
33.11 |
34.40 |
55132手 |
19232万 |
1.42 |
4.31% |
2019-03-15 |
32.53 |
40.06 |
32.48 |
32.98 |
117308手 |
42526万 |
0.45 |
1.38% |
2019-03-08 |
31.21 |
34.20 |
30.70 |
32.53 |
83971手 |
27532万 |
1.37 |
4.40% |
2019-03-01 |
32.99 |
34.90 |
30.20 |
31.16 |
105157手 |
33907万 |
-1.73 |
-5.26% |
2019-02-22 |
26.80 |
32.89 |
26.64 |
32.89 |
95682手 |
28226万 |
6.38 |
24.07% |
2019-02-15 |
23.05 |
27.03 |
23.05 |
26.51 |
62987手 |
16028万 |
3.44 |
14.91% |
2019-02-01 |
24.90 |
25.26 |
22.27 |
23.07 |
32279手 |
7491万 |
-1.63 |
-6.60% |
2019-01-25 |
24.55 |
25.56 |
24.15 |
24.70 |
29482手 |
7342万 |
0.24 |
0.98% |
2019-01-18 |
24.41 |
26.48 |
23.68 |
24.46 |
46946手 |
11667万 |
-0.04 |
-0.16% |
2019-01-11 |
23.75 |
24.61 |
23.65 |
24.50 |
28757手 |
6915万 |
0.86 |
3.64% |
2018-12-28 |
23.03 |
24.18 |
22.50 |
22.84 |
25308手 |
5918万 |
-0.04 |
-0.17% |
2018-12-21 |
23.30 |
23.44 |
22.30 |
22.88 |
21882手 |
5006万 |
-0.57 |
-2.43% |
2018-12-14 |
23.94 |
24.83 |
23.33 |
23.45 |
24980手 |
5987万 |
-0.65 |
-2.70% |
2018-12-07 |
23.79 |
25.18 |
23.51 |
24.10 |
39892手 |
9667万 |
0.91 |
3.92% |
2018-11-30 |
22.35 |
23.48 |
22.09 |
23.19 |
32255手 |
7340万 |
0.79 |
3.53% |
2018-11-23 |
25.34 |
25.60 |
22.36 |
22.40 |
51203手 |
12440万 |
-3.02 |
-11.88% |
2018-11-16 |
22.25 |
25.79 |
22.06 |
25.42 |
61295手 |
14846万 |
3.15 |
14.14% |
2018-11-09 |
23.20 |
23.46 |
22.02 |
22.27 |
27158手 |
6149万 |
-0.88 |
-3.80% |
2018-11-02 |
22.05 |
23.27 |
21.16 |
23.15 |
27804手 |
6270万 |
0.76 |
3.39% |
2018-10-26 |
22.39 |
23.66 |
21.81 |
22.39 |
32768手 |
7456万 |
0.00 |
0.00% |
2018-10-19 |
20.96 |
22.48 |
20.64 |
22.39 |
36463手 |
7808万 |
1.43 |
6.82% |
2018-10-12 |
23.98 |
23.98 |
19.90 |
20.96 |
36275手 |
8078万 |
-3.46 |
-14.17% |
2018-09-28 |
25.78 |
26.42 |
24.06 |
24.42 |
34555手 |
8690万 |
-1.39 |
-5.39% |
2018-09-21 |
26.30 |
26.40 |
24.62 |
25.81 |
43748手 |
11199万 |
-0.37 |
-1.41% |
2018-09-14 |
26.02 |
27.20 |
25.51 |
26.18 |
48830手 |
12882万 |
0.15 |
0.58% |
2018-09-07 |
25.93 |
28.00 |
25.02 |
26.03 |
77636手 |
20719万 |
0.10 |
0.39% |
2018-08-31 |
25.18 |
28.08 |
25.10 |
25.93 |
68677手 |
18160万 |
0.58 |
2.29% |
2018-08-24 |
22.62 |
25.93 |
22.52 |
25.35 |
53075手 |
13052万 |
2.71 |
11.97% |
2018-08-17 |
23.71 |
24.75 |
22.52 |
22.64 |
24767手 |
5897万 |
-1.53 |
-6.33% |
2018-08-10 |
23.60 |
24.26 |
22.60 |
24.17 |
27563手 |
6510万 |
0.44 |
1.85% |
2018-08-03 |
26.51 |
26.69 |
23.18 |
23.73 |
24024手 |
5995万 |
-2.69 |
-10.18% |
2018-07-27 |
27.11 |
28.20 |
26.30 |
26.42 |
28895手 |
7917万 |
-0.83 |
-3.05% |
2018-07-20 |
27.36 |
28.70 |
26.36 |
27.25 |
42953手 |
11871万 |
-0.11 |
-0.40% |
2018-07-13 |
27.30 |
28.10 |
25.83 |
27.36 |
37121手 |
10128万 |
0.21 |
0.77% |
2018-07-06 |
27.82 |
29.01 |
26.30 |
27.15 |
41299手 |
11335万 |
-0.56 |
-2.02% |
2018-06-29 |
25.51 |
27.99 |
24.51 |
27.71 |
34626手 |
9183万 |
2.61 |
10.40% |
2018-06-22 |
27.60 |
28.28 |
24.02 |
25.10 |
31295手 |
8100万 |
-3.36 |
-11.81% |
2018-06-15 |
42.48 |
43.77 |
28.28 |
28.46 |
30158手 |
12081万 |
-13.45 |
-32.09% |
2018-06-08 |
40.84 |
43.18 |
40.79 |
41.91 |
26224手 |
11034万 |
1.00 |
2.44% |
2018-06-01 |
47.19 |
47.70 |
40.61 |
40.91 |
35227手 |
15420万 |
-6.38 |
-13.49% |
2018-05-25 |
46.82 |
48.99 |
46.75 |
47.29 |
34145手 |
16430万 |
0.56 |
1.20% |
2018-05-18 |
46.25 |
47.15 |
45.23 |
46.73 |
26262手 |
12151万 |
0.64 |
1.39% |
2018-05-11 |
46.75 |
48.63 |
45.91 |
46.09 |
37029手 |
17652万 |
-0.14 |
-0.30% |
2018-05-04 |
49.28 |
49.48 |
44.10 |
46.23 |
39001手 |
18235万 |
-4.05 |
-8.05% |
2018-04-27 |
49.90 |
54.77 |
47.61 |
50.28 |
88997手 |
45196万 |
-0.03 |
-0.06% |
2018-04-20 |
51.88 |
55.98 |
49.28 |
50.31 |
109890手 |
58531万 |
-1.32 |
-2.56% |
2018-04-13 |
47.33 |
60.70 |
47.10 |
51.63 |
100027手 |
53838万 |
3.89 |
8.15% |
2018-04-04 |
49.05 |
53.49 |
47.62 |
47.74 |
35273手 |
17617万 |
-1.18 |
-2.41% |
2018-03-30 |
41.18 |
49.45 |
41.18 |
48.92 |
63205手 |
29675万 |
6.64 |
15.71% |
2018-03-23 |
41.63 |
45.56 |
41.10 |
42.28 |
40780手 |
17783万 |
0.63 |
1.51% |
2018-03-16 |
45.66 |
46.88 |
40.86 |
41.65 |
39984手 |
17657万 |
-4.20 |
-9.16% |
2018-03-09 |
40.96 |
46.40 |
40.96 |
45.85 |
30333手 |
13058万 |
5.08 |
12.46% |
2018-03-02 |
38.30 |
41.62 |
38.12 |
40.77 |
27018手 |
10868万 |
2.88 |
7.60% |
2018-02-23 |
37.06 |
38.15 |
36.66 |
37.89 |
7083手 |
2662万 |
1.05 |
2.85% |
2018-02-14 |
36.14 |
37.36 |
35.92 |
36.84 |
9241手 |
3404万 |
1.30 |
3.66% |
2018-02-09 |
38.18 |
38.86 |
34.28 |
35.54 |
25521手 |
9287万 |
-3.32 |
-8.54% |
2018-02-02 |
45.79 |
46.09 |
37.51 |
38.86 |
30457手 |
12845万 |
-6.90 |
-15.08% |
2018-01-26 |
46.41 |
47.60 |
45.09 |
45.76 |
27022手 |
12547万 |
-1.08 |
-2.31% |
2018-01-19 |
47.60 |
47.60 |
45.02 |
46.84 |
24547手 |
11391万 |
-0.45 |
-0.95% |