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 |
2021-03-02 |
32.24 |
34.34 |
32.07 |
32.10 |
34906手 |
11521万 |
-0.10 |
-0.31% |
2021-02-26 |
35.05 |
35.87 |
31.95 |
32.20 |
65016手 |
21893万 |
-2.85 |
-8.13% |
2021-02-19 |
34.25 |
35.95 |
34.25 |
35.05 |
29904手 |
10528万 |
0.97 |
2.85% |
2021-02-10 |
33.38 |
34.60 |
29.95 |
34.08 |
38310手 |
12774万 |
0.80 |
2.40% |
2021-02-05 |
35.82 |
37.30 |
32.91 |
33.28 |
61419手 |
21743万 |
-3.00 |
-8.27% |
2021-01-29 |
40.09 |
41.69 |
35.52 |
36.28 |
93379手 |
36292万 |
-4.16 |
-10.29% |
2021-01-22 |
38.20 |
42.19 |
37.40 |
40.44 |
178584手 |
70769万 |
3.42 |
9.24% |
2021-01-15 |
39.39 |
40.50 |
36.19 |
37.02 |
127002手 |
48590万 |
-2.38 |
-6.04% |
2021-01-08 |
38.99 |
43.48 |
37.00 |
39.40 |
150655手 |
62423万 |
-0.04 |
-0.10% |
2020-12-31 |
39.56 |
40.50 |
37.68 |
39.44 |
108530手 |
41972万 |
0.24 |
0.61% |
2020-12-25 |
42.50 |
43.90 |
39.00 |
39.20 |
152154手 |
62393万 |
-3.46 |
-8.11% |
2020-12-18 |
43.22 |
46.30 |
40.00 |
42.66 |
166024手 |
71220万 |
-0.37 |
-0.86% |
2020-12-11 |
43.37 |
45.48 |
41.00 |
43.03 |
138628手 |
60448万 |
-0.67 |
-1.53% |
2020-12-04 |
44.92 |
46.60 |
42.00 |
43.70 |
100169手 |
44088万 |
-1.04 |
-2.33% |
2020-11-27 |
44.68 |
53.00 |
42.23 |
44.74 |
299722手 |
141721万 |
0.68 |
1.54% |
2020-11-20 |
41.68 |
45.67 |
40.20 |
44.06 |
211963手 |
92106万 |
2.81 |
6.81% |
2020-11-13 |
38.17 |
42.89 |
37.00 |
41.25 |
242966手 |
97258万 |
3.08 |
8.07% |
2020-11-06 |
35.11 |
40.40 |
34.24 |
38.17 |
199492手 |
74509万 |
2.65 |
7.46% |
2020-10-30 |
36.23 |
37.57 |
34.60 |
35.52 |
97908手 |
35659万 |
-1.26 |
-3.43% |
2020-10-23 |
37.76 |
39.56 |
36.70 |
36.78 |
152422手 |
58169万 |
-0.31 |
-0.84% |
2020-10-16 |
39.00 |
41.16 |
36.40 |
37.09 |
245997手 |
95856万 |
-1.31 |
-3.41% |
2020-10-09 |
38.00 |
38.85 |
37.20 |
38.40 |
50218手 |
19043万 |
0.35 |
0.92% |
2020-09-30 |
34.10 |
38.66 |
33.98 |
38.05 |
135828手 |
49433万 |
3.94 |
11.55% |
2020-09-25 |
34.30 |
35.30 |
32.32 |
34.11 |
131976手 |
44765万 |
0.00 |
0.00% |
2020-09-18 |
30.31 |
35.18 |
29.30 |
34.11 |
213509手 |
71564万 |
3.80 |
12.54% |
2020-09-11 |
37.00 |
37.28 |
28.52 |
30.31 |
215594手 |
67744万 |
-5.99 |
-16.50% |
2020-09-04 |
34.53 |
40.86 |
34.53 |
36.30 |
248466手 |
94006万 |
1.90 |
5.52% |
2020-08-28 |
33.19 |
34.98 |
31.00 |
34.40 |
234208手 |
77617万 |
1.58 |
4.81% |
2020-08-21 |
28.95 |
37.30 |
28.20 |
32.82 |
520132手 |
171097万 |
4.76 |
16.96% |
2020-08-14 |
25.66 |
28.06 |
24.00 |
28.06 |
251186手 |
64904万 |
2.55 |
10.00% |
2020-08-07 |
22.02 |
25.79 |
22.02 |
25.51 |
240985手 |
58162万 |
3.49 |
15.85% |
2020-07-31 |
21.91 |
22.12 |
21.00 |
22.02 |
71115手 |
15335万 |
0.22 |
1.01% |
2020-07-24 |
22.00 |
22.65 |
21.15 |
21.80 |
101942手 |
22526万 |
-0.15 |
-0.68% |
2020-07-17 |
22.53 |
24.08 |
21.05 |
21.95 |
287377手 |
65910万 |
-0.47 |
-2.10% |
2020-07-10 |
23.40 |
24.03 |
22.39 |
22.42 |
252641手 |
58696万 |
-0.97 |
-4.15% |
2020-07-03 |
21.80 |
23.80 |
21.39 |
23.39 |
152045手 |
34659万 |
1.39 |
6.32% |
2020-06-24 |
22.40 |
22.55 |
21.67 |
22.00 |
63800手 |
14039万 |
-0.37 |
-1.65% |
2020-06-19 |
22.30 |
23.45 |
21.68 |
22.37 |
163221手 |
36940万 |
0.64 |
2.94% |
2020-06-12 |
21.67 |
22.17 |
20.71 |
21.73 |
83216手 |
17908万 |
0.21 |
0.98% |
2020-06-05 |
21.71 |
22.46 |
21.09 |
21.52 |
104987手 |
22932万 |
-0.15 |
-0.69% |
2020-05-29 |
20.95 |
22.05 |
20.65 |
21.67 |
142878手 |
30710万 |
0.78 |
3.73% |
2020-05-22 |
19.64 |
21.18 |
19.27 |
20.89 |
107853手 |
22263万 |
1.03 |
5.19% |
2020-05-15 |
19.90 |
20.36 |
19.50 |
19.86 |
51182手 |
10150万 |
0.06 |
0.30% |
2020-05-08 |
19.20 |
20.25 |
19.13 |
19.80 |
42315手 |
8337万 |
0.34 |
1.75% |
2020-04-30 |
18.52 |
19.49 |
17.62 |
19.46 |
46380手 |
8655万 |
0.72 |
3.84% |
2020-04-24 |
19.51 |
19.71 |
18.48 |
18.74 |
57091手 |
10884万 |
-0.86 |
-4.39% |
2020-04-17 |
19.94 |
21.54 |
19.09 |
19.60 |
85411手 |
16899万 |
-1.11 |
-5.36% |
2020-04-10 |
19.57 |
21.12 |
19.47 |
20.71 |
61680手 |
12527万 |
1.36 |
7.03% |
2020-04-03 |
21.27 |
21.27 |
18.95 |
19.35 |
82491手 |
16236万 |
-2.24 |
-10.38% |
2020-03-27 |
19.08 |
21.86 |
18.80 |
21.59 |
156719手 |
32612万 |
2.10 |
10.78% |
2020-03-20 |
19.71 |
19.75 |
17.80 |
19.49 |
83434手 |
15844万 |
0.04 |
0.21% |
2020-03-13 |
20.71 |
20.71 |
18.15 |
19.45 |
80982手 |
15878万 |
-1.17 |
-5.67% |
2020-03-06 |
18.80 |
21.60 |
18.79 |
20.62 |
134848手 |
27498万 |
1.81 |
9.62% |
2020-02-28 |
19.16 |
20.38 |
18.58 |
18.81 |
138260手 |
26939万 |
-0.82 |
-4.18% |
2020-02-21 |
19.26 |
20.29 |
18.66 |
19.63 |
174152手 |
33894万 |
0.17 |
0.87% |
2020-02-14 |
16.64 |
19.70 |
16.41 |
19.46 |
217799手 |
41142万 |
2.85 |
17.16% |
2020-02-07 |
16.61 |
16.70 |
14.95 |
16.61 |
49604手 |
7936万 |
-1.85 |
-10.02% |
2020-01-23 |
18.23 |
19.20 |
18.20 |
18.46 |
43159手 |
8036万 |
0.31 |
1.71% |
2020-01-17 |
18.29 |
18.41 |
17.92 |
18.15 |
26797手 |
4871万 |
-0.07 |
-0.38% |
2020-01-10 |
18.00 |
18.56 |
17.99 |
18.22 |
34540手 |
6300万 |
0.13 |
0.72% |
2020-01-03 |
17.95 |
18.12 |
17.84 |
18.09 |
12629手 |
2275万 |
0.19 |
1.06% |
2019-12-31 |
20.24 |
20.60 |
17.68 |
17.90 |
32053手 |
6105万 |
-0.02 |
-0.11% |
2019-12-27 |
17.25 |
18.30 |
16.98 |
17.92 |
52977手 |
9320万 |
0.67 |
3.88% |
2019-12-20 |
16.94 |
17.55 |
16.60 |
17.25 |
37215手 |
6367万 |
0.30 |
1.77% |
2019-12-13 |
16.75 |
17.19 |
16.67 |
16.95 |
18285手 |
3103万 |
0.23 |
1.38% |
2019-12-06 |
16.32 |
16.76 |
16.27 |
16.72 |
18040手 |
2988万 |
0.40 |
2.45% |
2019-11-29 |
16.11 |
16.36 |
15.86 |
16.32 |
17745手 |
2859万 |
0.29 |
1.81% |
2019-11-22 |
16.35 |
16.47 |
15.89 |
16.03 |
17725手 |
2864万 |
-0.24 |
-1.48% |
2019-11-15 |
16.78 |
16.87 |
16.12 |
16.27 |
19593手 |
3204万 |
-0.58 |
-3.44% |
2019-11-08 |
17.28 |
17.36 |
16.80 |
16.85 |
21224手 |
3620万 |
-0.39 |
-2.26% |
2019-11-01 |
17.45 |
17.59 |
16.83 |
17.24 |
30124手 |
5168万 |
-0.18 |
-1.03% |
2019-10-25 |
17.27 |
17.72 |
17.11 |
17.42 |
26866手 |
4698万 |
0.15 |
0.87% |
2019-10-18 |
17.47 |
17.77 |
17.20 |
17.27 |
47544手 |
8311万 |
-0.03 |
-0.17% |
2019-10-11 |
16.66 |
17.39 |
16.41 |
17.30 |
24752手 |
4198万 |
0.60 |
3.59% |
2019-09-30 |
16.94 |
16.94 |
16.58 |
16.70 |
6190手 |
1036万 |
-0.15 |
-0.89% |
2019-09-27 |
17.37 |
17.60 |
16.51 |
16.85 |
29118手 |
4969万 |
-0.48 |
-2.77% |
2019-09-20 |
17.14 |
17.65 |
16.60 |
17.33 |
59016手 |
10144万 |
0.30 |
1.76% |
2019-09-12 |
16.46 |
17.70 |
16.36 |
17.03 |
43518手 |
7338万 |
0.68 |
4.16% |
2019-09-06 |
15.87 |
16.48 |
15.83 |
16.35 |
33053手 |
5357万 |
0.58 |
3.68% |
2019-08-30 |
15.95 |
16.30 |
15.54 |
15.77 |
47850手 |
7644万 |
-0.49 |
-3.01% |
2019-08-23 |
16.13 |
16.68 |
16.01 |
16.26 |
25209手 |
4131万 |
0.33 |
2.07% |
2019-08-16 |
15.66 |
16.12 |
15.38 |
15.93 |
22772手 |
3599万 |
0.28 |
1.79% |
2019-08-09 |
16.46 |
16.62 |
15.55 |
15.65 |
23692手 |
3793万 |
-1.03 |
-6.17% |
2019-08-02 |
17.05 |
17.29 |
16.45 |
16.68 |
31134手 |
5248万 |
-0.31 |
-1.82% |
2019-07-26 |
17.12 |
17.25 |
16.30 |
16.99 |
22514手 |
3772万 |
-0.13 |
-0.76% |
2019-07-19 |
17.58 |
17.95 |
16.97 |
17.12 |
27354手 |
4753万 |
-0.47 |
-2.67% |
2019-07-12 |
17.62 |
17.90 |
17.12 |
17.59 |
32085手 |
5621万 |
-0.01 |
-0.06% |
2019-07-05 |
17.54 |
18.17 |
17.50 |
17.60 |
35395手 |
6297万 |
0.24 |
1.38% |
2019-06-28 |
17.74 |
17.74 |
17.06 |
17.36 |
37950手 |
6611万 |
-0.29 |
-1.64% |
2019-06-21 |
16.91 |
17.82 |
16.70 |
17.65 |
34155手 |
5844万 |
0.65 |
3.82% |
2019-06-14 |
16.94 |
17.29 |
16.52 |
17.00 |
30639手 |
5206万 |
0.21 |
1.25% |
2019-06-06 |
17.19 |
17.44 |
16.65 |
16.79 |
20490手 |
3475万 |
-0.49 |
-2.84% |
2019-05-31 |
16.87 |
17.68 |
16.65 |
17.28 |
30737手 |
5273万 |
0.40 |
2.37% |
2019-05-24 |
16.25 |
17.95 |
16.18 |
16.88 |
29658手 |
4998万 |
0.33 |
1.99% |
2019-05-17 |
17.25 |
17.49 |
16.55 |
16.55 |
29622手 |
5047万 |
-0.76 |
-4.39% |
2019-05-10 |
17.06 |
17.44 |
15.82 |
17.31 |
49122手 |
8220万 |
-0.12 |
-0.69% |
2019-04-30 |
17.70 |
17.77 |
16.98 |
17.43 |
15382手 |
2662万 |
-0.12 |
-0.68% |
2019-04-26 |
18.69 |
18.97 |
17.53 |
17.55 |
50941手 |
9411万 |
-1.19 |
-6.35% |
2019-04-19 |
24.80 |
24.98 |
18.04 |
18.74 |
92583手 |
18377万 |
-5.96 |
-24.13% |
2019-04-12 |
25.00 |
25.07 |
24.24 |
24.70 |
55601手 |
13694万 |
-0.14 |
-0.56% |
2019-04-04 |
23.49 |
25.47 |
23.49 |
24.84 |
81129手 |
20120万 |
1.06 |
4.46% |
2019-03-29 |
24.09 |
25.20 |
22.90 |
23.78 |
83997手 |
20140万 |
-0.70 |
-2.86% |
2019-03-22 |
24.20 |
24.65 |
23.92 |
24.48 |
59195手 |
14396万 |
0.28 |
1.16% |
2019-03-15 |
23.34 |
25.00 |
23.33 |
24.20 |
72400手 |
17489万 |
0.93 |
4.00% |
2019-03-08 |
23.17 |
24.85 |
23.03 |
23.27 |
98675手 |
23394万 |
0.10 |
0.43% |
2019-03-01 |
23.56 |
26.10 |
22.91 |
23.17 |
110768手 |
26772万 |
-0.36 |
-1.53% |
2019-02-22 |
22.04 |
23.96 |
21.84 |
23.53 |
60207手 |
13624万 |
1.70 |
7.79% |
2019-02-15 |
20.70 |
22.14 |
20.52 |
21.83 |
30606手 |
6587万 |
1.33 |
6.49% |
2019-02-01 |
21.43 |
21.94 |
19.93 |
20.50 |
28883手 |
6003万 |
-0.90 |
-4.21% |
2019-01-25 |
21.12 |
21.55 |
21.00 |
21.40 |
26829手 |
5703万 |
0.23 |
1.09% |
2019-01-18 |
21.10 |
22.20 |
20.71 |
21.17 |
28210手 |
5955万 |
0.07 |
0.33% |
2019-01-11 |
20.61 |
21.27 |
20.52 |
21.10 |
39729手 |
8294万 |
0.50 |
2.43% |
2018-12-28 |
20.18 |
20.90 |
19.90 |
20.24 |
29713手 |
6076万 |
0.02 |
0.10% |
2018-12-21 |
20.00 |
21.44 |
19.72 |
20.22 |
51056手 |
10442万 |
0.09 |
0.45% |
2018-12-14 |
20.35 |
20.74 |
20.00 |
20.13 |
24540手 |
4999万 |
-0.28 |
-1.37% |
2018-12-07 |
21.02 |
21.41 |
20.36 |
20.41 |
38049手 |
7981万 |
-0.32 |
-1.54% |
2018-11-30 |
21.00 |
21.30 |
19.09 |
20.73 |
45230手 |
9382万 |
-0.56 |
-2.63% |
2018-11-23 |
22.75 |
23.30 |
21.14 |
21.29 |
79754手 |
17971万 |
-1.47 |
-6.46% |
2018-11-16 |
20.58 |
23.43 |
20.47 |
22.76 |
112151手 |
24666万 |
2.22 |
10.81% |
2018-11-09 |
21.75 |
21.75 |
20.20 |
20.54 |
76193手 |
15917万 |
-0.97 |
-4.51% |
2018-11-02 |
19.68 |
23.25 |
18.77 |
21.51 |
190480手 |
41231万 |
2.31 |
12.03% |
2018-10-26 |
18.61 |
20.28 |
18.60 |
19.20 |
39129手 |
7566万 |
0.73 |
3.95% |
2018-10-19 |
19.92 |
20.17 |
17.80 |
18.47 |
25940手 |
4857万 |
-1.45 |
-7.28% |
2018-10-12 |
22.50 |
22.50 |
19.39 |
19.92 |
19949手 |
4165万 |
-2.84 |
-12.48% |
2018-09-28 |
23.07 |
23.18 |
22.62 |
22.76 |
11273手 |
2585万 |
-0.31 |
-1.34% |
2018-09-21 |
22.83 |
23.10 |
22.29 |
23.07 |
11317手 |
2585万 |
0.03 |
0.13% |
2018-09-14 |
23.12 |
23.27 |
22.72 |
23.04 |
12404手 |
2856万 |
-0.21 |
-0.90% |
2018-09-07 |
23.48 |
23.60 |
22.85 |
23.25 |
10889手 |
2535万 |
-0.30 |
-1.27% |
2018-08-31 |
24.09 |
24.35 |
23.10 |
23.55 |
13642手 |
3276万 |
-0.43 |
-1.79% |
2018-08-24 |
23.76 |
24.79 |
23.50 |
23.98 |
22246手 |
5345万 |
0.11 |
0.46% |
2018-08-17 |
25.00 |
26.24 |
23.60 |
23.87 |
46899手 |
11671万 |
-0.17 |
-0.71% |
2018-08-10 |
23.44 |
24.27 |
23.02 |
24.04 |
13121手 |
3099万 |
0.46 |
1.95% |
2018-08-03 |
25.26 |
25.26 |
23.00 |
23.58 |
15645手 |
3805万 |
-1.72 |
-6.80% |
2018-07-27 |
25.13 |
25.90 |
25.01 |
25.30 |
21004手 |
5362万 |
0.11 |
0.44% |
2018-07-20 |
25.04 |
25.69 |
24.70 |
25.19 |
25711手 |
6470万 |
0.26 |
1.04% |
2018-07-13 |
24.30 |
25.10 |
23.98 |
24.93 |
22988手 |
5676万 |
0.78 |
3.23% |
2018-07-06 |
25.06 |
25.22 |
23.70 |
24.15 |
25464手 |
6266万 |
-1.09 |
-4.32% |
2018-06-29 |
25.20 |
25.37 |
24.00 |
25.24 |
20434手 |
5065万 |
0.73 |
2.98% |
2018-06-22 |
25.50 |
26.47 |
23.88 |
24.51 |
26433手 |
6553万 |
-1.96 |
-7.41% |
2018-06-15 |
27.84 |
28.08 |
26.19 |
26.47 |
26781手 |
7307万 |
-1.30 |
-4.68% |
2018-06-08 |
27.97 |
28.38 |
27.55 |
27.77 |
23649手 |
6623万 |
-0.10 |
-0.36% |
2018-06-01 |
30.03 |
30.52 |
27.48 |
27.87 |
51417手 |
14718万 |
-2.16 |
-7.19% |
2018-05-25 |
29.18 |
30.72 |
28.86 |
30.03 |
67525手 |
20094万 |
1.09 |
3.77% |
2018-05-18 |
28.46 |
29.13 |
28.31 |
28.94 |
31187手 |
8992万 |
0.17 |
0.59% |
2018-05-11 |
28.02 |
29.19 |
27.93 |
28.77 |
42782手 |
12274万 |
0.90 |
3.23% |
2018-05-04 |
27.78 |
28.26 |
27.40 |
27.87 |
14678手 |
4090万 |
-0.07 |
-0.25% |
2018-04-27 |
28.84 |
28.84 |
27.35 |
27.94 |
51156手 |
14399万 |
-2.07 |
-6.90% |
2018-04-20 |
30.61 |
30.95 |
28.50 |
30.01 |
53491手 |
16203万 |
-0.63 |
-2.06% |
2018-04-13 |
30.38 |
31.20 |
29.70 |
30.64 |
64534手 |
19722万 |
0.25 |
0.82% |
2018-04-04 |
29.90 |
31.50 |
29.50 |
30.39 |
36345手 |
11071万 |
0.30 |
1.00% |
2018-03-30 |
26.82 |
30.11 |
26.77 |
30.09 |
38048手 |
11042万 |
2.46 |
8.90% |
2018-03-23 |
29.11 |
30.58 |
27.51 |
27.63 |
46165手 |
13498万 |
-1.69 |
-5.76% |
2018-03-16 |
31.01 |
31.10 |
28.69 |
29.32 |
38755手 |
11640万 |
-1.54 |
-4.99% |
2018-03-09 |
29.66 |
31.35 |
29.30 |
30.86 |
47249手 |
14205万 |
1.14 |
3.84% |