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 |
2021-03-01 |
31.78 |
33.68 |
31.70 |
32.98 |
426522手 |
139650万 |
1.60 |
5.10% |
2021-02-26 |
33.43 |
34.64 |
30.81 |
31.38 |
2954314手 |
973362万 |
-2.32 |
-6.88% |
2021-02-19 |
31.50 |
34.20 |
30.80 |
33.70 |
1678933手 |
552403万 |
3.06 |
9.99% |
2021-02-10 |
28.91 |
31.17 |
28.69 |
30.64 |
1540649手 |
469865万 |
2.04 |
7.13% |
2021-02-05 |
28.00 |
32.00 |
27.66 |
28.60 |
3737644手 |
1135457万 |
2.65 |
10.21% |
2021-01-29 |
29.00 |
29.83 |
25.38 |
25.95 |
1628522手 |
451387万 |
-3.30 |
-11.28% |
2021-01-22 |
29.88 |
31.30 |
28.73 |
29.25 |
1874199手 |
565034万 |
-0.65 |
-2.17% |
2021-01-15 |
29.95 |
32.14 |
29.07 |
29.90 |
3435465手 |
1048134万 |
0.69 |
2.36% |
2021-01-08 |
26.80 |
29.21 |
26.06 |
29.21 |
1801213手 |
499841万 |
2.33 |
8.67% |
2020-12-31 |
25.10 |
27.44 |
24.42 |
26.88 |
1185432手 |
307931万 |
1.73 |
6.88% |
2020-12-25 |
27.02 |
27.48 |
24.90 |
25.15 |
1040638手 |
271472万 |
-1.87 |
-6.92% |
2020-12-18 |
27.99 |
28.58 |
26.80 |
27.02 |
756917手 |
209476万 |
-0.85 |
-3.05% |
2020-12-11 |
29.12 |
29.65 |
27.45 |
27.87 |
891541手 |
253146万 |
-1.10 |
-3.80% |
2020-12-04 |
28.06 |
29.72 |
27.62 |
28.97 |
615649手 |
177994万 |
0.89 |
3.17% |
2020-11-27 |
28.40 |
28.98 |
27.96 |
28.08 |
790644手 |
224281万 |
-0.53 |
-1.85% |
2020-11-20 |
29.13 |
29.28 |
27.94 |
28.61 |
707160手 |
202378万 |
-0.50 |
-1.72% |
2020-11-13 |
29.30 |
31.29 |
28.33 |
29.11 |
1177058手 |
353131万 |
0.09 |
0.31% |
2020-11-06 |
29.68 |
29.87 |
27.45 |
29.02 |
1728045手 |
488221万 |
-1.48 |
-4.85% |
2020-10-30 |
31.15 |
31.38 |
30.00 |
30.50 |
714533手 |
219534万 |
-0.81 |
-2.59% |
2020-10-23 |
32.28 |
32.88 |
31.15 |
31.31 |
813601手 |
261367万 |
-0.52 |
-1.63% |
2020-10-16 |
31.61 |
33.18 |
31.61 |
31.83 |
1136659手 |
369173万 |
0.53 |
1.69% |
2020-10-09 |
30.90 |
31.42 |
30.83 |
31.30 |
188809手 |
58863万 |
0.91 |
2.99% |
2020-09-30 |
31.07 |
31.19 |
30.20 |
30.39 |
400563手 |
122637万 |
-0.47 |
-1.52% |
2020-09-25 |
32.23 |
32.76 |
30.20 |
30.86 |
951421手 |
297610万 |
-1.35 |
-4.19% |
2020-09-18 |
31.20 |
32.25 |
30.57 |
32.21 |
953934手 |
299624万 |
1.22 |
3.94% |
2020-09-11 |
35.09 |
35.31 |
29.86 |
30.99 |
1470327手 |
470812万 |
-4.19 |
-11.91% |
2020-09-04 |
36.80 |
37.28 |
34.10 |
35.18 |
1211846手 |
433053万 |
-0.86 |
-2.39% |
2020-08-28 |
35.80 |
36.37 |
35.01 |
36.04 |
1024588手 |
365755万 |
0.26 |
0.73% |
2020-08-21 |
36.30 |
37.50 |
35.40 |
35.78 |
1377867手 |
503088万 |
-0.52 |
-1.43% |
2020-08-14 |
37.35 |
38.80 |
35.00 |
36.30 |
1868096手 |
689255万 |
-1.26 |
-3.35% |
2020-08-07 |
38.13 |
39.55 |
36.92 |
37.56 |
2569571手 |
981786万 |
-0.40 |
-1.05% |
2020-07-31 |
37.16 |
38.50 |
35.70 |
37.96 |
1747781手 |
652630万 |
1.09 |
2.96% |
2020-07-24 |
39.44 |
40.32 |
36.44 |
36.87 |
2399059手 |
932852万 |
-2.24 |
-5.73% |
2020-07-17 |
45.80 |
46.60 |
38.58 |
39.11 |
3664060手 |
1576168万 |
-5.92 |
-13.15% |
2020-07-10 |
38.32 |
48.48 |
38.32 |
45.03 |
5261847手 |
2240940万 |
6.85 |
17.94% |
2020-07-03 |
40.51 |
40.52 |
35.26 |
38.18 |
5169090手 |
1931997万 |
-3.66 |
-8.75% |
2020-06-26 |
41.38 |
42.80 |
40.74 |
41.84 |
1053963手 |
439991万 |
0.95 |
2.32% |
2020-06-19 |
39.45 |
41.19 |
38.22 |
40.89 |
1714430手 |
678360万 |
1.44 |
3.65% |
2020-06-12 |
38.50 |
40.45 |
38.03 |
39.45 |
1763165手 |
690337万 |
1.15 |
3.00% |
2020-06-05 |
39.11 |
41.62 |
37.85 |
38.30 |
2399594手 |
933560万 |
-0.23 |
-0.60% |
2020-05-29 |
40.12 |
40.32 |
37.92 |
38.53 |
1332377手 |
519850万 |
-1.94 |
-4.79% |
2020-05-22 |
42.80 |
43.98 |
39.80 |
40.47 |
2004946手 |
841731万 |
-2.04 |
-4.80% |
2020-05-15 |
43.41 |
43.57 |
41.69 |
42.51 |
1662283手 |
708801万 |
-0.26 |
-0.61% |
2020-05-08 |
41.50 |
44.54 |
41.39 |
42.77 |
1428254手 |
611091万 |
1.27 |
3.06% |
2020-04-30 |
37.94 |
42.10 |
36.49 |
41.50 |
1646768手 |
653250万 |
3.56 |
9.38% |
2020-04-24 |
37.62 |
40.38 |
37.10 |
37.94 |
2242280手 |
875620万 |
0.64 |
1.72% |
2020-04-17 |
37.80 |
38.04 |
34.82 |
37.30 |
1878203手 |
686640万 |
-0.81 |
-2.12% |
2020-04-10 |
40.00 |
40.90 |
38.00 |
38.11 |
1189429手 |
472816万 |
-0.78 |
-2.01% |
2020-04-03 |
37.29 |
40.13 |
36.39 |
38.89 |
1716654手 |
660076万 |
0.68 |
1.78% |
2020-03-27 |
37.95 |
40.86 |
37.45 |
38.21 |
1994123手 |
788302万 |
-1.37 |
-3.46% |
2020-03-20 |
37.19 |
40.30 |
36.45 |
39.58 |
1280764手 |
489100万 |
-4.14 |
-9.47% |
2020-03-10 |
42.42 |
43.88 |
40.41 |
43.72 |
1248357手 |
525065万 |
0.59 |
1.37% |
2020-03-06 |
42.99 |
47.66 |
42.01 |
43.13 |
3124651手 |
1383960万 |
1.08 |
2.57% |
2020-02-28 |
47.00 |
49.91 |
41.90 |
42.05 |
5138206手 |
2418051万 |
-6.10 |
-12.67% |
2020-02-21 |
47.39 |
49.49 |
45.70 |
48.15 |
3826059手 |
1830225万 |
0.76 |
1.60% |
2020-02-14 |
44.78 |
50.26 |
41.00 |
47.39 |
4480591手 |
2044227万 |
3.62 |
8.27% |
2020-02-07 |
30.72 |
43.77 |
30.72 |
43.77 |
4337688手 |
1642261万 |
9.64 |
28.25% |
2020-01-23 |
33.50 |
36.66 |
33.21 |
34.13 |
2058188手 |
720807万 |
0.63 |
1.88% |
2020-01-17 |
31.92 |
33.92 |
31.53 |
33.50 |
2188425手 |
714539万 |
1.58 |
4.95% |
2020-01-10 |
31.50 |
32.25 |
29.80 |
31.92 |
2177496手 |
679354万 |
0.29 |
0.92% |
2020-01-03 |
30.38 |
31.65 |
30.07 |
31.63 |
707947手 |
219373万 |
1.53 |
5.08% |
2019-12-31 |
15.92 |
30.45 |
15.21 |
30.10 |
1406497手 |
301412万 |
0.68 |
2.31% |
2019-12-27 |
30.63 |
30.64 |
29.10 |
29.42 |
1860186手 |
552230万 |
-1.99 |
-6.34% |
2019-12-20 |
31.76 |
33.67 |
31.20 |
31.41 |
2358133手 |
767085万 |
-0.36 |
-1.13% |
2019-12-13 |
29.90 |
32.44 |
29.50 |
31.77 |
2390361手 |
751125万 |
1.87 |
6.25% |
2019-12-06 |
29.91 |
31.55 |
29.29 |
29.90 |
2010236手 |
612294万 |
-0.04 |
-0.13% |
2019-11-29 |
29.85 |
30.47 |
28.88 |
29.94 |
1868417手 |
554575万 |
0.24 |
0.81% |
2019-11-22 |
30.55 |
32.92 |
29.17 |
29.70 |
3125432手 |
975551万 |
-0.80 |
-2.62% |
2019-11-15 |
28.58 |
32.14 |
27.93 |
30.50 |
3124144手 |
936715万 |
1.75 |
6.09% |
2019-11-08 |
26.79 |
29.39 |
26.77 |
28.75 |
3042353手 |
875090万 |
2.04 |
7.64% |
2019-11-01 |
26.65 |
27.16 |
25.25 |
26.71 |
2193642手 |
577670万 |
1.92 |
7.75% |
2019-10-25 |
24.77 |
25.53 |
23.68 |
24.79 |
1201476手 |
296618万 |
0.03 |
0.12% |
2019-10-18 |
27.05 |
27.50 |
24.50 |
24.76 |
1477260手 |
382880万 |
-1.83 |
-6.88% |
2019-10-11 |
25.92 |
26.71 |
24.18 |
26.59 |
1328917手 |
341116万 |
0.89 |
3.46% |
2019-09-30 |
27.10 |
27.10 |
25.68 |
25.70 |
375378手 |
98504万 |
-1.43 |
-5.27% |
2019-09-27 |
27.80 |
29.27 |
25.99 |
27.13 |
4557427手 |
1257787万 |
-1.31 |
-4.61% |
2019-09-20 |
26.70 |
28.44 |
24.99 |
28.44 |
2404026手 |
646861万 |
1.83 |
6.88% |
2019-09-12 |
26.98 |
28.12 |
26.23 |
26.61 |
1724736手 |
467324万 |
0.06 |
0.23% |
2019-09-06 |
25.90 |
27.76 |
25.17 |
26.55 |
3316407手 |
887825万 |
1.05 |
4.12% |
2019-08-30 |
24.55 |
26.95 |
24.13 |
25.50 |
3249183手 |
827399万 |
0.44 |
1.76% |
2019-08-23 |
22.79 |
25.82 |
22.78 |
25.06 |
3223979手 |
791504万 |
3.05 |
13.86% |
2019-08-16 |
20.31 |
22.32 |
19.37 |
22.01 |
1660834手 |
344712万 |
1.94 |
9.67% |
2019-08-09 |
21.30 |
21.70 |
19.48 |
20.07 |
1174917手 |
239653万 |
-1.16 |
-5.46% |
2019-08-02 |
21.48 |
21.68 |
20.90 |
21.23 |
1111638手 |
237316万 |
-0.10 |
-0.47% |
2019-07-26 |
20.83 |
21.59 |
19.86 |
21.33 |
1312289手 |
275175万 |
0.50 |
2.40% |
2019-07-19 |
23.05 |
24.08 |
20.50 |
20.83 |
2211269手 |
489547万 |
-2.24 |
-9.71% |
2019-07-12 |
24.16 |
24.16 |
22.95 |
23.07 |
955090手 |
223335万 |
-1.13 |
-4.67% |
2019-07-05 |
24.80 |
25.15 |
23.91 |
24.20 |
1943068手 |
477020万 |
0.34 |
1.43% |
2019-06-28 |
25.60 |
25.87 |
23.00 |
23.86 |
2628091手 |
637401万 |
-1.95 |
-7.55% |
2019-06-21 |
24.27 |
25.87 |
23.51 |
25.81 |
2275020手 |
565054万 |
1.54 |
6.34% |
2019-06-14 |
23.78 |
25.40 |
23.56 |
24.27 |
2164611手 |
533511万 |
0.77 |
3.28% |
2019-06-06 |
24.39 |
24.73 |
23.41 |
23.50 |
1239720手 |
297478万 |
-0.57 |
-2.37% |
2019-05-31 |
23.44 |
26.38 |
23.38 |
24.07 |
2474997手 |
608189万 |
0.60 |
2.56% |
2019-05-24 |
23.98 |
26.28 |
23.37 |
23.47 |
3264802手 |
801115万 |
-0.03 |
-0.13% |
2019-05-17 |
24.59 |
25.35 |
23.25 |
23.50 |
2533164手 |
623561万 |
-1.68 |
-6.67% |
2019-05-10 |
24.16 |
25.44 |
22.50 |
25.18 |
3465802手 |
824067万 |
-0.31 |
-1.22% |
2019-04-30 |
29.47 |
29.70 |
24.90 |
25.49 |
2006796手 |
535870万 |
-3.60 |
-12.38% |
2019-04-26 |
27.18 |
30.88 |
25.72 |
29.09 |
4997960手 |
1421126万 |
1.94 |
7.14% |
2019-04-19 |
25.49 |
28.26 |
25.49 |
27.15 |
4553421手 |
1224212万 |
2.52 |
10.23% |
2019-04-12 |
26.66 |
26.75 |
24.30 |
24.63 |
2243368手 |
568850万 |
-2.03 |
-7.61% |
2019-04-04 |
25.50 |
27.40 |
25.42 |
26.66 |
3329750手 |
888788万 |
1.66 |
6.64% |
2019-03-29 |
24.80 |
25.98 |
22.90 |
25.00 |
3741835手 |
922759万 |
-0.18 |
-0.71% |
2019-03-22 |
24.40 |
26.19 |
24.21 |
25.18 |
3677660手 |
927014万 |
1.09 |
4.53% |
2019-03-15 |
27.60 |
28.05 |
23.66 |
24.09 |
5334280手 |
1394637万 |
-2.31 |
-8.75% |
2019-03-08 |
23.40 |
30.33 |
22.27 |
26.40 |
7996482手 |
2101013万 |
4.85 |
22.51% |
2019-03-01 |
21.30 |
22.86 |
20.88 |
21.55 |
3139704手 |
682959万 |
1.06 |
5.17% |
2019-02-22 |
19.50 |
20.88 |
19.25 |
20.49 |
2876687手 |
573591万 |
1.40 |
7.33% |
2019-02-15 |
18.07 |
19.95 |
18.07 |
19.09 |
2671272手 |
509562万 |
1.16 |
6.47% |
2019-02-01 |
16.89 |
18.04 |
16.13 |
17.93 |
1951643手 |
333302万 |
1.22 |
7.30% |
2019-01-25 |
16.44 |
17.10 |
16.15 |
16.71 |
1488475手 |
247836万 |
0.28 |
1.70% |
2019-01-18 |
16.13 |
17.35 |
15.72 |
16.43 |
1499611手 |
246551万 |
0.32 |
1.99% |
2019-01-11 |
16.17 |
16.73 |
15.91 |
16.11 |
1350355手 |
220199万 |
-0.05 |
-0.31% |
2018-12-28 |
17.59 |
18.06 |
15.61 |
15.92 |
2116170手 |
364557万 |
-1.69 |
-9.60% |
2018-12-21 |
17.30 |
17.70 |
17.15 |
17.61 |
1152174手 |
200596万 |
0.18 |
1.03% |
2018-12-14 |
17.45 |
18.15 |
17.26 |
17.43 |
1367430手 |
241447万 |
-0.27 |
-1.52% |
2018-12-07 |
18.20 |
18.66 |
17.57 |
17.70 |
1663808手 |
301171万 |
0.14 |
0.80% |
2018-11-30 |
17.65 |
18.40 |
17.13 |
17.56 |
1667127手 |
295873万 |
-0.21 |
-1.18% |
2018-11-23 |
20.15 |
20.35 |
17.70 |
17.77 |
1910562手 |
362115万 |
-2.55 |
-12.55% |
2018-11-16 |
18.80 |
20.94 |
18.68 |
20.32 |
2667421手 |
527257万 |
1.35 |
7.12% |
2018-11-09 |
19.25 |
19.95 |
18.56 |
18.97 |
2211471手 |
425121万 |
-0.54 |
-2.77% |
2018-11-02 |
17.60 |
19.69 |
16.88 |
19.51 |
2751253手 |
507869万 |
1.86 |
10.54% |
2018-10-26 |
19.50 |
20.58 |
17.05 |
17.65 |
2659291手 |
498302万 |
-1.43 |
-7.50% |
2018-10-19 |
20.48 |
20.48 |
17.32 |
19.08 |
2971370手 |
550308万 |
-1.40 |
-6.84% |
2018-10-12 |
23.20 |
23.20 |
19.46 |
20.48 |
1581451手 |
340655万 |
-3.60 |
-14.95% |
2018-09-28 |
24.02 |
24.95 |
23.35 |
24.08 |
1130102手 |
275152万 |
-0.13 |
-0.54% |
2018-09-21 |
23.01 |
24.65 |
22.82 |
24.21 |
1668915手 |
395991万 |
0.61 |
2.58% |
2018-09-14 |
25.69 |
26.56 |
23.47 |
23.60 |
2273844手 |
578824万 |
-2.42 |
-9.30% |
2018-09-07 |
26.07 |
28.58 |
25.36 |
26.02 |
2718629手 |
741160万 |
-0.11 |
-0.42% |
2018-08-31 |
26.70 |
28.18 |
25.91 |
26.13 |
1852788手 |
501721万 |
-0.68 |
-2.54% |
2018-08-24 |
25.51 |
27.11 |
24.77 |
26.81 |
1925538手 |
505953万 |
1.31 |
5.14% |
2018-08-17 |
27.92 |
29.44 |
25.50 |
25.50 |
2673038手 |
736854万 |
-2.76 |
-9.77% |
2018-08-10 |
24.45 |
28.69 |
24.03 |
28.26 |
2815478手 |
753577万 |
3.87 |
15.87% |
2018-08-03 |
25.60 |
26.62 |
24.02 |
24.39 |
1878439手 |
476343万 |
-1.24 |
-4.84% |
2018-07-27 |
27.21 |
28.51 |
25.05 |
25.63 |
2779638手 |
750279万 |
-1.78 |
-6.49% |
2018-07-20 |
25.73 |
27.41 |
24.42 |
27.41 |
2532547手 |
653740万 |
1.95 |
7.66% |
2018-07-13 |
24.10 |
25.98 |
23.54 |
25.46 |
2400323手 |
601395万 |
1.46 |
6.08% |
2018-07-06 |
23.85 |
25.88 |
23.37 |
24.00 |
2433059手 |
595633万 |
0.15 |
0.63% |
2018-06-29 |
19.80 |
23.92 |
19.27 |
23.85 |
2026550手 |
441313万 |
4.23 |
21.56% |
2018-06-22 |
21.01 |
21.80 |
18.80 |
19.62 |
1245018手 |
248005万 |
-2.20 |
-10.08% |
2018-06-15 |
23.30 |
23.98 |
21.29 |
21.82 |
1952345手 |
447126万 |
-1.54 |
-6.59% |
2018-06-08 |
21.60 |
23.75 |
20.97 |
23.36 |
1435551手 |
323817万 |
2.00 |
9.36% |
2018-06-01 |
23.00 |
23.75 |
21.18 |
21.36 |
1403547手 |
314934万 |
-1.99 |
-8.52% |
2018-05-25 |
22.99 |
25.38 |
22.99 |
23.35 |
2083590手 |
503544万 |
0.59 |
2.59% |
2018-05-18 |
24.15 |
24.32 |
22.25 |
22.76 |
1788919手 |
413989万 |
-1.46 |
-6.03% |
2018-05-11 |
25.06 |
25.70 |
23.85 |
24.22 |
1935352手 |
481076万 |
-0.73 |
-2.93% |
2018-05-04 |
23.40 |
25.99 |
22.71 |
24.95 |
1854069手 |
454706万 |
1.80 |
7.78% |
2018-04-27 |
25.35 |
25.43 |
21.72 |
23.15 |
3272234手 |
758411万 |
-1.93 |
-7.70% |
2018-04-20 |
23.15 |
27.14 |
23.05 |
25.08 |
4176138手 |
1063528万 |
1.62 |
6.91% |
2018-04-13 |
22.86 |
24.19 |
22.48 |
23.46 |
2268920手 |
531604万 |
0.46 |
2.00% |
2018-04-04 |
24.70 |
24.95 |
22.53 |
23.00 |
2035739手 |
480397万 |
-1.63 |
-6.62% |
2018-03-30 |
20.30 |
24.95 |
20.30 |
24.63 |
4636963手 |
1089813万 |
4.25 |
20.85% |
2018-03-23 |
20.40 |
22.20 |
19.85 |
20.38 |
2956756手 |
630229万 |
0.13 |
0.64% |
2018-03-16 |
21.10 |
22.29 |
19.85 |
20.25 |
3141519手 |
662558万 |
-0.65 |
-3.11% |
2018-03-09 |
20.50 |
21.74 |
20.15 |
20.90 |
3355804手 |
700033万 |
0.69 |
3.41% |
2018-03-02 |
17.75 |
21.45 |
17.41 |
20.21 |
3258376手 |
639331万 |
2.80 |
16.08% |