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 |
43.52 |
44.13 |
36.91 |
37.00 |
147347手 |
59509万 |
-6.50 |
-14.94% |
2021-02-19 |
49.35 |
49.82 |
42.01 |
43.50 |
145078手 |
64909万 |
-6.27 |
-12.60% |
2021-02-10 |
48.75 |
50.21 |
48.00 |
49.77 |
131509手 |
65164万 |
1.66 |
3.45% |
2021-02-05 |
41.42 |
49.25 |
40.08 |
48.11 |
330777手 |
150424万 |
7.11 |
17.34% |
2021-01-29 |
40.20 |
42.20 |
39.03 |
41.00 |
142546手 |
57873万 |
0.87 |
2.17% |
2021-01-22 |
41.21 |
42.78 |
39.46 |
40.13 |
123858手 |
50623万 |
-1.09 |
-2.64% |
2021-01-15 |
37.50 |
43.55 |
36.64 |
41.22 |
213711手 |
86338万 |
3.73 |
9.95% |
2021-01-08 |
38.17 |
38.50 |
35.05 |
37.49 |
127953手 |
46704万 |
-0.51 |
-1.34% |
2020-12-31 |
36.77 |
38.39 |
35.09 |
38.00 |
75088手 |
27427万 |
1.23 |
3.35% |
2020-12-25 |
39.00 |
39.79 |
36.25 |
36.77 |
106036手 |
40251万 |
-2.03 |
-5.23% |
2020-12-18 |
38.60 |
40.55 |
37.65 |
38.80 |
89574手 |
35029万 |
0.40 |
1.04% |
2020-12-11 |
42.06 |
42.70 |
37.39 |
38.40 |
143952手 |
57296万 |
-3.88 |
-9.18% |
2020-12-04 |
40.12 |
43.87 |
38.49 |
42.28 |
119515手 |
50075万 |
2.25 |
5.62% |
2020-11-27 |
43.25 |
43.76 |
37.44 |
40.03 |
160922手 |
65095万 |
-3.25 |
-7.51% |
2020-11-20 |
43.95 |
45.30 |
39.58 |
43.28 |
218952手 |
93304万 |
-0.01 |
-0.02% |
2020-11-13 |
37.24 |
43.58 |
37.24 |
43.29 |
258232手 |
103351万 |
6.05 |
16.25% |
2020-11-06 |
36.27 |
37.62 |
34.10 |
37.24 |
153071手 |
54952万 |
0.94 |
2.59% |
2020-10-30 |
34.15 |
36.98 |
33.88 |
36.30 |
138064手 |
49027万 |
2.10 |
6.14% |
2020-10-23 |
35.30 |
35.57 |
33.84 |
34.20 |
77069手 |
26680万 |
-0.72 |
-2.06% |
2020-10-16 |
36.59 |
37.60 |
34.75 |
34.92 |
117347手 |
42308万 |
-1.48 |
-4.07% |
2020-10-09 |
34.88 |
36.49 |
34.88 |
36.40 |
25625手 |
9188万 |
1.87 |
5.42% |
2020-09-30 |
35.00 |
35.39 |
33.00 |
34.53 |
73946手 |
25281万 |
-0.48 |
-1.37% |
2020-09-25 |
34.93 |
36.17 |
34.45 |
35.01 |
110682手 |
39066万 |
0.22 |
0.63% |
2020-09-18 |
34.90 |
35.65 |
33.96 |
34.79 |
74358手 |
25717万 |
0.09 |
0.26% |
2020-09-11 |
37.71 |
39.20 |
33.01 |
34.70 |
164839手 |
58098万 |
-3.36 |
-8.83% |
2020-09-04 |
38.58 |
39.77 |
37.12 |
38.06 |
102682手 |
39329万 |
0.07 |
0.18% |
2020-08-28 |
38.50 |
39.25 |
36.42 |
37.99 |
137152手 |
51708万 |
-0.46 |
-1.20% |
2020-08-21 |
39.78 |
41.87 |
38.35 |
38.45 |
153004手 |
60903万 |
-1.26 |
-3.17% |
2020-08-14 |
44.20 |
45.48 |
38.70 |
39.71 |
201115手 |
83937万 |
-5.04 |
-11.26% |
2020-08-07 |
45.99 |
50.31 |
43.61 |
44.75 |
432095手 |
201329万 |
0.27 |
0.61% |
2020-07-31 |
38.59 |
48.85 |
38.11 |
44.48 |
518613手 |
230260万 |
-24.39 |
-35.41% |
2020-07-24 |
74.35 |
76.58 |
68.41 |
68.87 |
170231手 |
124067万 |
-4.33 |
-5.92% |
2020-07-17 |
75.00 |
79.50 |
67.67 |
73.20 |
188311手 |
140320万 |
-2.77 |
-3.65% |
2020-07-10 |
71.78 |
76.66 |
69.00 |
75.97 |
182203手 |
130919万 |
4.47 |
6.25% |
2020-07-03 |
74.30 |
77.18 |
69.56 |
71.50 |
183849手 |
134697万 |
-2.18 |
-2.96% |
2020-06-26 |
69.40 |
76.66 |
69.40 |
73.68 |
98204手 |
71742万 |
3.80 |
5.44% |
2020-06-19 |
66.44 |
70.00 |
65.69 |
69.88 |
153613手 |
104411万 |
3.11 |
4.66% |
2020-06-12 |
67.90 |
69.00 |
63.80 |
66.77 |
144431手 |
95585万 |
-0.78 |
-1.16% |
2020-06-05 |
60.60 |
68.97 |
59.70 |
67.55 |
252098手 |
163438万 |
6.78 |
11.16% |
2020-05-29 |
53.76 |
62.38 |
51.12 |
60.77 |
344726手 |
198013万 |
6.27 |
11.51% |
2020-05-22 |
47.71 |
59.25 |
47.71 |
54.50 |
476662手 |
264224万 |
11.13 |
25.66% |
2020-05-15 |
43.37 |
43.37 |
43.37 |
43.37 |
847手 |
367万 |
3.94 |
9.99% |
2020-04-27 |
38.18 |
39.74 |
38.17 |
39.43 |
55233手 |
21662万 |
1.43 |
3.76% |
2020-04-24 |
36.72 |
38.50 |
36.19 |
38.00 |
112630手 |
42075万 |
1.76 |
4.86% |
2020-04-17 |
36.16 |
36.87 |
35.43 |
36.24 |
99529手 |
35936万 |
-0.17 |
-0.47% |
2020-04-10 |
36.68 |
38.47 |
36.18 |
36.41 |
110395手 |
41204万 |
-0.05 |
-0.14% |
2020-04-03 |
38.41 |
39.35 |
36.23 |
36.46 |
144378手 |
54015万 |
-1.88 |
-4.90% |
2020-03-27 |
36.80 |
40.20 |
35.75 |
38.34 |
168046手 |
63470万 |
0.84 |
2.24% |
2020-03-20 |
37.06 |
39.82 |
34.40 |
37.50 |
201052手 |
75197万 |
0.50 |
1.35% |
2020-03-13 |
36.90 |
37.30 |
34.70 |
37.00 |
123247手 |
44430万 |
0.03 |
0.08% |
2020-03-06 |
32.79 |
37.15 |
32.79 |
36.97 |
119773手 |
42629万 |
4.22 |
12.88% |
2020-02-28 |
35.96 |
36.64 |
32.61 |
32.75 |
150173手 |
52460万 |
-2.85 |
-8.01% |
2020-02-21 |
34.60 |
36.20 |
34.00 |
35.60 |
218808手 |
76463万 |
-0.10 |
-0.28% |
2020-02-14 |
35.23 |
37.90 |
33.96 |
35.70 |
280859手 |
99335万 |
0.83 |
2.38% |
2020-02-07 |
34.00 |
38.09 |
30.47 |
34.87 |
362813手 |
125663万 |
1.02 |
3.01% |
2020-01-23 |
32.70 |
35.10 |
32.00 |
33.85 |
142892手 |
47646万 |
1.19 |
3.64% |
2020-01-17 |
32.28 |
34.44 |
32.28 |
32.66 |
125782手 |
42045万 |
0.48 |
1.49% |
2020-01-10 |
31.92 |
32.80 |
30.93 |
32.18 |
92812手 |
29463万 |
0.26 |
0.81% |
2020-01-03 |
32.30 |
32.36 |
31.74 |
31.92 |
31630手 |
10111万 |
-0.38 |
-1.18% |
2019-12-31 |
25.18 |
32.35 |
24.00 |
32.30 |
69952手 |
21209万 |
1.56 |
5.08% |
2019-12-27 |
30.88 |
30.88 |
30.02 |
30.74 |
56270手 |
17132万 |
0.32 |
1.05% |
2019-12-20 |
32.07 |
32.40 |
30.35 |
30.42 |
65350手 |
20461万 |
-1.60 |
-5.00% |
2019-12-13 |
32.33 |
32.33 |
30.61 |
32.02 |
52253手 |
16372万 |
-0.16 |
-0.50% |
2019-12-06 |
31.98 |
32.62 |
30.70 |
32.18 |
52722手 |
16705万 |
0.54 |
1.71% |
2019-11-29 |
32.87 |
33.39 |
31.28 |
31.64 |
62565手 |
20071万 |
-1.21 |
-3.68% |
2019-11-22 |
32.50 |
35.21 |
31.93 |
32.85 |
91461手 |
30766万 |
0.35 |
1.08% |
2019-11-15 |
33.57 |
34.56 |
31.53 |
32.50 |
91609手 |
29626万 |
-1.25 |
-3.70% |
2019-11-08 |
34.95 |
36.15 |
33.66 |
33.75 |
94971手 |
33236万 |
-1.20 |
-3.43% |
2019-11-01 |
34.99 |
35.71 |
34.51 |
34.95 |
60235手 |
21051万 |
-0.06 |
-0.17% |
2019-10-25 |
35.80 |
37.37 |
34.80 |
35.01 |
107946手 |
38570万 |
-0.81 |
-2.26% |
2019-10-18 |
35.15 |
36.96 |
33.50 |
35.82 |
109095手 |
38376万 |
1.31 |
3.80% |
2019-10-11 |
32.81 |
34.96 |
32.61 |
34.51 |
67541手 |
22939万 |
1.70 |
5.18% |
2019-09-30 |
32.77 |
32.88 |
32.07 |
32.81 |
10023手 |
3272万 |
0.47 |
1.45% |
2019-09-27 |
31.00 |
33.30 |
30.77 |
32.34 |
89691手 |
28664万 |
1.34 |
4.32% |
2019-09-20 |
30.91 |
31.77 |
30.12 |
31.00 |
54223手 |
16827万 |
0.08 |
0.26% |
2019-09-12 |
32.15 |
32.15 |
30.50 |
30.92 |
50361手 |
15669万 |
-0.87 |
-2.74% |
2019-09-06 |
31.49 |
33.35 |
31.46 |
31.79 |
61232手 |
19521万 |
-0.04 |
-0.13% |
2019-08-30 |
29.66 |
32.61 |
29.66 |
31.83 |
93038手 |
29381万 |
1.81 |
6.03% |
2019-08-23 |
28.78 |
30.59 |
28.26 |
30.02 |
100360手 |
29462万 |
1.81 |
6.42% |
2019-08-16 |
27.01 |
28.51 |
26.81 |
28.21 |
31884手 |
8897万 |
1.21 |
4.48% |
2019-08-09 |
27.02 |
27.53 |
26.52 |
27.00 |
23061手 |
6224万 |
-0.03 |
-0.11% |
2019-08-02 |
28.13 |
28.25 |
26.86 |
27.03 |
29345手 |
8073万 |
-1.08 |
-3.84% |
2019-07-26 |
27.56 |
29.05 |
27.53 |
28.11 |
40973手 |
11591万 |
0.24 |
0.86% |
2019-07-19 |
27.86 |
28.28 |
27.16 |
27.87 |
18662手 |
5177万 |
0.01 |
0.04% |
2019-07-12 |
26.76 |
28.05 |
25.72 |
27.86 |
28399手 |
7686万 |
1.10 |
4.11% |
2019-07-05 |
27.50 |
27.61 |
26.70 |
26.76 |
18310手 |
4961万 |
0.06 |
0.23% |
2019-06-28 |
27.15 |
27.52 |
26.70 |
26.70 |
20197手 |
5476万 |
-0.61 |
-2.23% |
2019-06-21 |
25.62 |
28.68 |
25.05 |
27.31 |
51226手 |
13655万 |
1.86 |
7.31% |
2019-06-14 |
25.26 |
26.50 |
24.83 |
25.45 |
22338手 |
5696万 |
0.45 |
1.80% |
2019-06-06 |
26.14 |
26.28 |
23.49 |
25.00 |
59188手 |
14834万 |
-1.15 |
-4.40% |
2019-05-31 |
28.58 |
28.86 |
26.15 |
26.15 |
59380手 |
16333万 |
-2.43 |
-8.50% |
2019-05-24 |
29.56 |
30.40 |
28.52 |
28.58 |
64799手 |
18899万 |
-1.11 |
-3.74% |
2019-05-17 |
30.04 |
31.53 |
29.60 |
29.69 |
79461手 |
24015万 |
-0.60 |
-1.98% |
2019-05-10 |
29.00 |
30.49 |
28.00 |
30.29 |
88463手 |
25667万 |
0.78 |
2.64% |
2019-04-30 |
28.59 |
29.60 |
28.20 |
29.51 |
56346手 |
16419万 |
0.93 |
3.25% |
2019-04-26 |
29.25 |
29.40 |
28.05 |
28.58 |
48926手 |
14103万 |
-0.66 |
-2.26% |
2019-04-19 |
27.94 |
29.57 |
27.60 |
29.24 |
68496手 |
19739万 |
1.61 |
5.83% |
2019-04-12 |
28.01 |
28.56 |
27.51 |
27.63 |
59047手 |
16591万 |
-0.37 |
-1.32% |
2019-04-04 |
28.65 |
30.05 |
27.86 |
28.00 |
91088手 |
26261万 |
-0.60 |
-2.10% |
2019-03-29 |
27.15 |
28.80 |
26.71 |
28.60 |
120079手 |
33615万 |
1.21 |
4.42% |
2019-03-22 |
27.20 |
28.17 |
26.92 |
27.39 |
60334手 |
16608万 |
0.33 |
1.22% |
2019-03-15 |
26.80 |
28.30 |
26.53 |
27.06 |
80005手 |
21844万 |
0.26 |
0.97% |
2019-03-08 |
28.33 |
29.13 |
26.55 |
26.80 |
101846手 |
28452万 |
-1.53 |
-5.40% |
2019-03-01 |
26.32 |
29.60 |
26.18 |
28.33 |
97381手 |
27055万 |
2.15 |
8.21% |
2019-02-22 |
26.65 |
27.39 |
25.80 |
26.18 |
36219手 |
9591万 |
-0.10 |
-0.38% |
2019-02-15 |
25.73 |
26.91 |
25.62 |
26.28 |
34196手 |
9057万 |
0.33 |
1.27% |
2019-02-01 |
25.51 |
26.48 |
25.18 |
25.95 |
40964手 |
10502万 |
0.28 |
1.09% |
2019-01-25 |
26.07 |
27.03 |
25.00 |
25.67 |
36192手 |
9501万 |
-0.40 |
-1.53% |
2019-01-18 |
27.15 |
27.99 |
25.83 |
26.07 |
31011手 |
8305万 |
-1.08 |
-3.98% |
2019-01-11 |
25.31 |
28.16 |
25.31 |
27.15 |
36398手 |
9809万 |
1.79 |
7.06% |
2018-12-28 |
25.40 |
25.99 |
24.90 |
25.18 |
14877手 |
3779万 |
-0.28 |
-1.10% |
2018-12-21 |
24.90 |
27.70 |
24.55 |
25.46 |
37189手 |
9650万 |
0.26 |
1.03% |
2018-12-14 |
25.78 |
26.59 |
24.80 |
25.20 |
17878手 |
4630万 |
-0.80 |
-3.08% |
2018-12-07 |
25.54 |
26.76 |
25.38 |
26.00 |
36799手 |
9593万 |
0.38 |
1.48% |
2018-11-30 |
25.70 |
27.69 |
24.31 |
25.62 |
40241手 |
10381万 |
-0.28 |
-1.08% |
2018-11-23 |
28.45 |
29.68 |
25.60 |
25.90 |
59731手 |
16530万 |
-2.47 |
-8.71% |
2018-11-16 |
24.35 |
28.37 |
24.07 |
28.37 |
54985手 |
14693万 |
4.07 |
16.75% |
2018-11-09 |
22.43 |
25.36 |
22.38 |
24.30 |
36068手 |
8594万 |
1.80 |
8.00% |
2018-11-02 |
21.36 |
22.80 |
20.71 |
22.50 |
42965手 |
9494万 |
1.29 |
6.08% |
2018-10-26 |
20.55 |
21.78 |
20.11 |
21.21 |
22043手 |
4633万 |
1.31 |
6.58% |
2018-10-19 |
22.21 |
22.63 |
18.59 |
19.90 |
32547手 |
6496万 |
-2.59 |
-11.52% |
2018-10-12 |
25.35 |
25.36 |
21.66 |
22.49 |
31887手 |
7404万 |
-2.91 |
-11.46% |
2018-09-28 |
25.58 |
25.90 |
25.21 |
25.40 |
5933手 |
1508万 |
-0.15 |
-0.59% |
2018-09-21 |
26.18 |
26.52 |
25.00 |
25.55 |
13969手 |
3574万 |
-1.14 |
-4.27% |
2018-09-14 |
27.02 |
27.02 |
25.38 |
26.69 |
6467手 |
1719万 |
-0.33 |
-1.22% |
2018-09-07 |
26.51 |
27.79 |
26.51 |
27.02 |
10522手 |
2852万 |
0.04 |
0.15% |
2018-08-31 |
26.88 |
27.29 |
26.50 |
26.98 |
10449手 |
2817万 |
0.14 |
0.52% |
2018-08-24 |
27.40 |
27.68 |
26.70 |
26.84 |
7923手 |
2142万 |
-0.69 |
-2.51% |
2018-08-17 |
27.80 |
28.38 |
27.51 |
27.53 |
9839手 |
2738万 |
-0.53 |
-1.89% |
2018-08-10 |
28.30 |
28.35 |
27.31 |
28.06 |
15396手 |
4304万 |
-0.24 |
-0.85% |
2018-08-03 |
29.49 |
29.63 |
28.12 |
28.30 |
21076手 |
6111万 |
-1.21 |
-4.10% |
2018-07-27 |
29.60 |
30.15 |
29.32 |
29.51 |
15495手 |
4599万 |
-0.45 |
-1.50% |
2018-07-20 |
30.83 |
30.88 |
29.57 |
29.96 |
11059手 |
3348万 |
-0.68 |
-2.22% |
2018-07-13 |
29.70 |
30.88 |
29.50 |
30.64 |
17524手 |
5316万 |
1.12 |
3.79% |
2018-07-06 |
30.05 |
30.05 |
29.16 |
29.52 |
19218手 |
5684万 |
-0.45 |
-1.50% |
2018-06-29 |
29.99 |
30.01 |
29.01 |
29.97 |
17034手 |
5035万 |
0.02 |
0.07% |
2018-06-22 |
30.00 |
30.10 |
29.55 |
29.95 |
23411手 |
6990万 |
-0.45 |
-1.48% |
2018-06-15 |
31.39 |
31.39 |
30.10 |
30.40 |
15683手 |
4819万 |
-1.05 |
-3.34% |
2018-06-08 |
30.57 |
31.80 |
30.06 |
31.45 |
16698手 |
5113万 |
0.96 |
3.15% |
2018-06-01 |
32.25 |
32.30 |
30.01 |
30.49 |
17988手 |
5581万 |
-1.60 |
-4.99% |
2018-05-25 |
32.25 |
32.93 |
31.90 |
32.09 |
23954手 |
7753万 |
0.02 |
0.06% |
2018-05-18 |
32.86 |
32.86 |
31.86 |
32.07 |
19999手 |
6447万 |
-0.79 |
-2.40% |
2018-05-11 |
33.50 |
33.88 |
32.03 |
32.86 |
23926手 |
7892万 |
-0.59 |
-1.76% |
2018-05-04 |
32.68 |
34.26 |
32.15 |
33.45 |
35211手 |
11666万 |
1.05 |
3.24% |
2018-04-27 |
32.79 |
32.87 |
31.98 |
32.40 |
22513手 |
7309万 |
-0.15 |
-0.46% |
2018-04-20 |
31.51 |
33.78 |
31.50 |
32.55 |
44742手 |
14661万 |
1.40 |
4.49% |
2018-04-13 |
30.10 |
31.31 |
30.00 |
31.15 |
23679手 |
7274万 |
0.74 |
2.43% |
2018-04-04 |
30.99 |
30.99 |
29.99 |
30.41 |
17507手 |
5294万 |
-0.46 |
-1.49% |
2018-03-30 |
29.60 |
30.95 |
29.07 |
30.87 |
26425手 |
8045万 |
1.29 |
4.36% |
2018-03-23 |
31.60 |
32.10 |
29.56 |
29.58 |
34458手 |
10626万 |
-2.37 |
-7.42% |
2018-03-16 |
30.02 |
32.27 |
30.02 |
31.95 |
39059手 |
12122万 |
1.73 |
5.72% |
2018-03-09 |
30.13 |
30.49 |
29.25 |
30.22 |
25480手 |
7603万 |
0.09 |
0.30% |
2018-03-02 |
28.32 |
30.40 |
28.26 |
30.13 |
32945手 |
9714万 |
1.77 |
6.24% |