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 |
2021-03-08 |
40.00 |
40.97 |
39.18 |
39.18 |
390800手 |
155684万 |
-0.92 |
-2.29% |
2021-03-05 |
40.51 |
44.47 |
39.26 |
40.10 |
2028147手 |
840515万 |
0.00 |
0.00% |
2021-02-26 |
43.14 |
43.20 |
39.68 |
40.10 |
1699302手 |
709346万 |
-3.06 |
-7.09% |
2021-02-19 |
42.71 |
44.10 |
42.52 |
43.16 |
485622手 |
210723万 |
0.63 |
1.48% |
2021-02-10 |
42.51 |
44.58 |
41.46 |
42.53 |
878488手 |
375771万 |
-0.47 |
-1.09% |
2021-02-05 |
38.21 |
43.10 |
37.53 |
43.00 |
1842960手 |
745289万 |
4.52 |
11.75% |
2021-01-29 |
36.02 |
39.62 |
34.80 |
38.48 |
2008069手 |
760291万 |
0.69 |
1.83% |
2021-01-22 |
38.93 |
40.76 |
37.01 |
37.79 |
2001482手 |
781588万 |
-0.60 |
-1.56% |
2021-01-15 |
38.00 |
40.30 |
37.61 |
38.39 |
2256357手 |
875837万 |
0.79 |
2.10% |
2021-01-08 |
35.14 |
38.02 |
33.89 |
37.60 |
2504477手 |
905538万 |
2.26 |
6.39% |
2020-12-31 |
34.01 |
35.94 |
33.80 |
35.34 |
1728639手 |
606563万 |
1.07 |
3.12% |
2020-12-25 |
34.52 |
34.79 |
33.40 |
34.27 |
1581984手 |
538791万 |
-0.25 |
-0.72% |
2020-12-18 |
35.15 |
35.73 |
34.21 |
34.52 |
1533419手 |
535666万 |
-0.73 |
-2.07% |
2020-12-11 |
37.01 |
37.10 |
34.40 |
35.25 |
1787979手 |
633127万 |
-1.62 |
-4.39% |
2020-12-04 |
37.90 |
39.48 |
36.32 |
36.87 |
1160065手 |
434540万 |
-0.68 |
-1.81% |
2020-11-27 |
35.60 |
37.94 |
35.43 |
37.55 |
1817569手 |
666568万 |
2.15 |
6.07% |
2020-11-20 |
33.30 |
36.98 |
32.61 |
35.40 |
2546299手 |
880209万 |
2.10 |
6.31% |
2020-11-13 |
33.51 |
35.69 |
33.01 |
33.30 |
1517391手 |
520191万 |
-0.20 |
-0.60% |
2020-11-06 |
33.73 |
35.76 |
33.00 |
33.50 |
2107920手 |
720266万 |
-0.48 |
-1.41% |
2020-10-30 |
35.50 |
35.90 |
32.55 |
33.98 |
1791371手 |
615318万 |
-1.86 |
-5.19% |
2020-10-23 |
36.01 |
37.63 |
34.60 |
35.84 |
1845041手 |
663013万 |
0.67 |
1.91% |
2020-10-16 |
31.50 |
36.08 |
31.39 |
35.17 |
2083673手 |
710252万 |
3.69 |
11.72% |
2020-10-09 |
31.84 |
31.91 |
31.30 |
31.48 |
355974手 |
112085万 |
0.00 |
0.00% |
2020-09-30 |
32.95 |
33.46 |
31.16 |
31.48 |
919751手 |
296539万 |
-1.27 |
-3.88% |
2020-09-25 |
34.54 |
34.88 |
32.59 |
32.75 |
1134159手 |
382371万 |
-1.54 |
-4.49% |
2020-09-18 |
32.43 |
34.40 |
32.23 |
34.29 |
1480625手 |
491120万 |
1.74 |
5.35% |
2020-09-11 |
33.38 |
34.16 |
32.01 |
32.55 |
1655643手 |
550843万 |
-1.15 |
-3.41% |
2020-09-04 |
36.18 |
37.00 |
33.01 |
33.70 |
1849144手 |
640502万 |
-2.63 |
-7.24% |
2020-08-28 |
34.88 |
36.50 |
33.05 |
36.33 |
1728169手 |
597549万 |
1.44 |
4.13% |
2020-08-21 |
33.66 |
35.65 |
33.66 |
34.89 |
1893357手 |
655435万 |
1.33 |
3.96% |
2020-08-14 |
32.18 |
35.13 |
31.40 |
33.56 |
2604570手 |
867471万 |
1.67 |
5.24% |
2020-08-07 |
29.08 |
32.55 |
29.08 |
31.89 |
2210736手 |
678061万 |
2.92 |
10.08% |
2020-07-31 |
30.09 |
30.32 |
28.40 |
28.97 |
1702698手 |
495111万 |
-1.11 |
-3.69% |
2020-07-24 |
30.59 |
32.16 |
29.81 |
30.08 |
2255209手 |
700508万 |
-0.34 |
-1.12% |
2020-07-17 |
29.90 |
30.58 |
28.73 |
30.42 |
2474481手 |
732312万 |
-0.26 |
-0.85% |
2020-07-10 |
28.71 |
33.13 |
28.71 |
30.68 |
3053749手 |
949876万 |
2.38 |
8.41% |
2020-07-03 |
26.22 |
28.87 |
25.85 |
28.30 |
2238578手 |
610703万 |
2.13 |
8.14% |
2020-06-26 |
25.56 |
26.25 |
25.15 |
26.17 |
1048942手 |
268647万 |
0.55 |
2.15% |
2020-06-19 |
26.00 |
26.32 |
24.70 |
25.62 |
1634474手 |
418525万 |
-0.67 |
-2.55% |
2020-06-12 |
27.65 |
28.38 |
25.78 |
26.29 |
1274600手 |
342241万 |
-1.13 |
-4.12% |
2020-06-05 |
25.91 |
27.85 |
25.62 |
27.42 |
1274549手 |
343130万 |
1.81 |
7.07% |
2020-05-29 |
25.41 |
26.23 |
24.80 |
25.61 |
1038503手 |
264222万 |
0.25 |
0.99% |
2020-05-22 |
24.67 |
26.13 |
24.62 |
25.36 |
1257466手 |
319615万 |
0.63 |
2.55% |
2020-05-15 |
26.10 |
26.52 |
24.65 |
24.73 |
1434748手 |
364114万 |
-1.50 |
-5.72% |
2020-05-08 |
25.71 |
26.65 |
25.50 |
26.23 |
816640手 |
211886万 |
0.18 |
0.69% |
2020-04-30 |
23.78 |
26.92 |
23.70 |
26.05 |
1732944手 |
441104万 |
2.53 |
10.76% |
2020-04-24 |
23.39 |
23.95 |
23.03 |
23.52 |
1172714手 |
275929万 |
0.30 |
1.29% |
2020-04-17 |
23.08 |
23.43 |
22.35 |
23.22 |
1518463手 |
348510万 |
-0.05 |
-0.21% |
2020-04-10 |
22.80 |
23.79 |
22.66 |
23.27 |
1465280手 |
339293万 |
1.07 |
4.82% |
2020-04-03 |
23.59 |
23.82 |
22.14 |
22.20 |
1506619手 |
343898万 |
-1.93 |
-8.00% |
2020-03-27 |
22.58 |
24.84 |
22.00 |
24.13 |
1215740手 |
286325万 |
1.06 |
4.59% |
2020-03-20 |
25.68 |
25.80 |
21.98 |
23.07 |
1719226手 |
408405万 |
-2.93 |
-11.27% |
2020-03-13 |
26.90 |
27.69 |
24.88 |
26.00 |
1361195手 |
361802万 |
-1.48 |
-5.39% |
2020-03-06 |
25.45 |
28.14 |
25.45 |
27.48 |
1717426手 |
464136万 |
2.32 |
9.22% |
2020-02-28 |
26.30 |
26.54 |
25.01 |
25.16 |
1230266手 |
317673万 |
-1.39 |
-5.24% |
2020-02-21 |
26.50 |
26.93 |
26.11 |
26.55 |
1223422手 |
323845万 |
0.10 |
0.38% |
2020-02-14 |
25.27 |
26.60 |
24.92 |
26.45 |
1466150手 |
380954万 |
1.10 |
4.34% |
2020-02-07 |
24.26 |
26.76 |
24.26 |
25.35 |
1823564手 |
468511万 |
-1.58 |
-5.87% |
2020-01-23 |
28.23 |
28.35 |
26.62 |
26.93 |
746482手 |
206134万 |
-1.22 |
-4.33% |
2020-01-17 |
29.14 |
29.25 |
28.02 |
28.15 |
983541手 |
280149万 |
-1.01 |
-3.46% |
2020-01-10 |
29.00 |
29.76 |
28.75 |
29.16 |
657538手 |
192498万 |
-0.04 |
-0.14% |
2020-01-03 |
28.60 |
29.27 |
28.50 |
29.20 |
471482手 |
136641万 |
1.05 |
3.73% |
2019-12-31 |
16.22 |
28.15 |
15.93 |
28.15 |
836106手 |
189568万 |
0.13 |
0.46% |
2019-12-27 |
28.25 |
28.57 |
27.65 |
28.02 |
710024手 |
199240万 |
-0.08 |
-0.28% |
2019-12-20 |
28.23 |
28.83 |
27.44 |
28.10 |
928237手 |
259452万 |
-0.15 |
-0.53% |
2019-12-13 |
27.38 |
28.25 |
26.62 |
28.25 |
727197手 |
198606万 |
0.89 |
3.25% |
2019-12-06 |
26.45 |
27.43 |
25.92 |
27.36 |
647455手 |
173009万 |
0.78 |
2.94% |
2019-11-29 |
27.51 |
28.17 |
26.38 |
26.58 |
951993手 |
256720万 |
-1.02 |
-3.70% |
2019-11-22 |
28.16 |
29.18 |
27.38 |
27.60 |
824978手 |
234850万 |
-0.55 |
-1.95% |
2019-11-15 |
28.01 |
28.94 |
27.87 |
28.15 |
697084手 |
198135万 |
-0.20 |
-0.70% |
2019-11-08 |
28.49 |
29.19 |
27.95 |
28.35 |
930000手 |
264483万 |
-0.12 |
-0.42% |
2019-11-01 |
27.00 |
28.66 |
26.31 |
28.47 |
872511手 |
238524万 |
1.31 |
4.82% |
2019-10-25 |
26.53 |
27.74 |
26.41 |
27.16 |
937842手 |
253426万 |
0.62 |
2.34% |
2019-10-18 |
27.70 |
28.44 |
26.50 |
26.54 |
1127888手 |
305970万 |
-0.99 |
-3.60% |
2019-10-11 |
25.00 |
27.61 |
24.86 |
27.53 |
1148100手 |
305967万 |
2.32 |
9.20% |
2019-09-30 |
25.53 |
25.80 |
25.19 |
25.21 |
177520手 |
45317万 |
-0.60 |
-2.33% |
2019-09-27 |
24.03 |
26.30 |
23.55 |
25.81 |
1450115手 |
360684万 |
1.65 |
6.83% |
2019-09-20 |
24.85 |
24.90 |
23.61 |
24.16 |
717414手 |
173150万 |
-0.54 |
-2.19% |
2019-09-12 |
24.88 |
25.09 |
24.08 |
24.70 |
706611手 |
173380万 |
0.26 |
1.06% |
2019-09-06 |
22.91 |
24.64 |
22.84 |
24.44 |
1041492手 |
247398万 |
1.60 |
7.00% |
2019-08-30 |
22.94 |
23.34 |
22.28 |
22.84 |
1040614手 |
237390万 |
-0.50 |
-2.14% |
2019-08-23 |
22.74 |
23.46 |
22.02 |
23.34 |
1424264手 |
322212万 |
0.38 |
1.66% |
2019-08-16 |
22.77 |
23.62 |
22.61 |
22.96 |
775439手 |
179422万 |
0.18 |
0.79% |
2019-08-09 |
22.93 |
22.99 |
21.83 |
22.78 |
1046881手 |
234926万 |
-0.19 |
-0.83% |
2019-08-02 |
23.89 |
24.13 |
22.77 |
22.97 |
671425手 |
158115万 |
-0.92 |
-3.85% |
2019-07-26 |
23.45 |
24.08 |
23.24 |
23.89 |
998859手 |
236692万 |
0.48 |
2.05% |
2019-07-19 |
22.78 |
23.56 |
22.25 |
23.41 |
896411手 |
204687万 |
0.57 |
2.50% |
2019-07-12 |
23.92 |
23.92 |
21.95 |
22.84 |
1306674手 |
294285万 |
-0.94 |
-3.95% |
2019-07-05 |
24.63 |
25.00 |
23.66 |
23.78 |
889174手 |
216414万 |
-0.46 |
-1.90% |
2019-06-28 |
23.80 |
24.32 |
23.26 |
24.24 |
785036手 |
186920万 |
0.45 |
1.89% |
2019-06-21 |
22.77 |
24.48 |
22.50 |
23.79 |
1146884手 |
270911万 |
1.10 |
4.85% |
2019-06-14 |
22.00 |
23.29 |
21.93 |
22.69 |
671514手 |
153563万 |
0.73 |
3.32% |
2019-06-06 |
23.20 |
23.39 |
21.86 |
21.96 |
655924手 |
146921万 |
-1.24 |
-5.34% |
2019-05-31 |
22.60 |
23.59 |
21.86 |
23.20 |
955026手 |
220878万 |
0.60 |
2.65% |
2019-05-24 |
22.22 |
23.34 |
21.75 |
22.60 |
691864手 |
157418万 |
0.16 |
0.71% |
2019-05-17 |
21.74 |
22.95 |
21.48 |
22.44 |
686634手 |
153266万 |
0.53 |
2.42% |
2019-05-10 |
22.50 |
22.55 |
21.02 |
21.91 |
979259手 |
213416万 |
-0.99 |
-4.32% |
2019-04-30 |
22.25 |
23.20 |
22.25 |
22.90 |
466139手 |
106335万 |
0.70 |
3.15% |
2019-04-26 |
23.50 |
23.55 |
21.96 |
22.20 |
1006355手 |
228650万 |
-1.19 |
-5.09% |
2019-04-19 |
23.57 |
24.45 |
22.80 |
23.39 |
1180102手 |
276557万 |
0.43 |
1.87% |
2019-04-12 |
23.41 |
24.59 |
22.62 |
22.96 |
1192223手 |
279269万 |
-0.34 |
-1.46% |
2019-04-04 |
21.10 |
23.47 |
21.09 |
23.30 |
987708手 |
222555万 |
2.06 |
9.70% |
2019-03-29 |
20.42 |
21.29 |
18.41 |
21.24 |
964426手 |
196196万 |
0.56 |
2.71% |
2019-03-22 |
19.48 |
20.87 |
19.38 |
20.68 |
1337135手 |
271955万 |
1.21 |
6.21% |
2019-03-15 |
19.08 |
19.96 |
18.83 |
19.47 |
1110711手 |
216554万 |
0.32 |
1.67% |
2019-03-08 |
19.81 |
20.35 |
18.89 |
19.15 |
1420850手 |
281511万 |
-0.53 |
-2.69% |
2019-03-01 |
18.38 |
19.77 |
18.20 |
19.68 |
1870894手 |
357092万 |
1.53 |
8.43% |
2019-02-22 |
17.75 |
18.46 |
17.60 |
18.15 |
684659手 |
123319万 |
0.54 |
3.07% |
2019-02-15 |
17.58 |
18.18 |
17.44 |
17.61 |
675492手 |
120201万 |
0.03 |
0.17% |
2019-02-01 |
17.45 |
17.58 |
17.06 |
17.58 |
511320手 |
88844万 |
0.21 |
1.21% |
2019-01-25 |
16.80 |
17.43 |
16.73 |
17.37 |
506418手 |
86623万 |
0.52 |
3.09% |
2019-01-18 |
16.47 |
16.85 |
16.28 |
16.85 |
422766手 |
70040万 |
0.34 |
2.06% |
2019-01-11 |
16.48 |
16.65 |
16.17 |
16.51 |
560684手 |
92354万 |
0.06 |
0.36% |
2018-12-28 |
15.62 |
16.42 |
15.62 |
16.22 |
784049手 |
126071万 |
0.56 |
3.58% |
2018-12-21 |
16.35 |
16.48 |
15.38 |
15.66 |
890033手 |
142274万 |
-0.74 |
-4.51% |
2018-12-14 |
16.67 |
16.68 |
16.20 |
16.40 |
709408手 |
116159万 |
-0.37 |
-2.21% |
2018-12-07 |
17.18 |
17.40 |
16.70 |
16.77 |
724857手 |
123801万 |
-0.14 |
-0.83% |
2018-11-30 |
16.84 |
17.10 |
16.56 |
16.91 |
652383手 |
109825万 |
0.07 |
0.42% |
2018-11-23 |
17.05 |
17.46 |
16.81 |
16.84 |
886752手 |
152163万 |
-0.26 |
-1.52% |
2018-11-16 |
17.00 |
17.21 |
16.79 |
17.10 |
1189743手 |
201808万 |
-0.06 |
-0.35% |
2018-11-09 |
18.10 |
18.10 |
16.92 |
17.16 |
1449002手 |
253492万 |
-1.09 |
-5.97% |
2018-11-02 |
17.18 |
18.27 |
16.78 |
18.25 |
1507384手 |
265659万 |
0.94 |
5.43% |
2018-10-26 |
16.91 |
17.92 |
16.69 |
17.31 |
1267398手 |
218605万 |
0.41 |
2.43% |
2018-10-19 |
17.06 |
17.07 |
16.15 |
16.90 |
890383手 |
148180万 |
-0.14 |
-0.82% |
2018-10-12 |
17.40 |
17.66 |
16.45 |
17.04 |
958145手 |
163377万 |
-0.72 |
-4.05% |
2018-09-28 |
17.34 |
18.15 |
17.21 |
17.76 |
735698手 |
129849万 |
0.31 |
1.78% |
2018-09-21 |
16.14 |
17.50 |
15.84 |
17.45 |
746328手 |
125005万 |
1.31 |
8.12% |
2018-09-14 |
16.10 |
16.27 |
15.84 |
16.14 |
353064手 |
56727万 |
-0.09 |
-0.56% |
2018-09-07 |
16.68 |
17.00 |
16.12 |
16.23 |
480406手 |
79462万 |
-0.55 |
-3.28% |
2018-08-31 |
16.60 |
17.17 |
16.34 |
16.78 |
808452手 |
135778万 |
0.27 |
1.64% |
2018-08-24 |
15.81 |
16.81 |
15.20 |
16.51 |
1243714手 |
198875万 |
0.66 |
4.16% |
2018-08-17 |
17.00 |
17.06 |
15.78 |
15.85 |
738592手 |
121844万 |
-1.31 |
-7.63% |
2018-08-10 |
16.68 |
17.62 |
16.51 |
17.16 |
1099578手 |
189589万 |
0.47 |
2.82% |
2018-08-03 |
16.84 |
17.68 |
16.53 |
16.69 |
944943手 |
162623万 |
-0.15 |
-0.89% |
2018-07-27 |
16.62 |
17.42 |
16.46 |
16.84 |
967780手 |
164615万 |
0.20 |
1.20% |
2018-07-20 |
16.24 |
16.90 |
15.93 |
16.64 |
730690手 |
119035万 |
0.39 |
2.40% |
2018-07-13 |
16.48 |
17.15 |
16.20 |
16.25 |
632994手 |
104954万 |
-0.19 |
-1.16% |
2018-07-06 |
16.33 |
16.98 |
15.89 |
16.44 |
785790手 |
128691万 |
0.15 |
0.92% |
2018-06-29 |
17.59 |
17.66 |
15.90 |
16.29 |
716006手 |
117948万 |
-1.11 |
-6.38% |
2018-06-22 |
17.45 |
17.62 |
17.03 |
17.40 |
608775手 |
105573万 |
-0.20 |
-1.14% |
2018-06-15 |
17.18 |
17.80 |
17.03 |
17.60 |
578358手 |
100954万 |
0.44 |
2.56% |
2018-06-08 |
17.35 |
17.55 |
17.02 |
17.16 |
713779手 |
123312万 |
-0.11 |
-0.64% |
2018-06-01 |
17.16 |
17.34 |
16.39 |
17.27 |
874853手 |
148353万 |
0.10 |
0.58% |
2018-05-25 |
18.19 |
18.38 |
17.12 |
17.17 |
796536手 |
140028万 |
-0.83 |
-4.61% |
2018-05-18 |
18.21 |
18.58 |
17.63 |
18.00 |
838234手 |
151253万 |
-0.16 |
-0.88% |
2018-05-11 |
17.29 |
18.27 |
17.07 |
18.16 |
896254手 |
159209万 |
0.95 |
5.52% |
2018-05-04 |
18.18 |
18.35 |
17.07 |
17.21 |
659602手 |
115587万 |
-0.90 |
-4.97% |
2018-04-27 |
17.74 |
18.42 |
17.45 |
18.11 |
779003手 |
140350万 |
0.22 |
1.23% |
2018-04-20 |
18.85 |
18.85 |
17.41 |
17.89 |
1322096手 |
236612万 |
-1.04 |
-5.49% |
2018-04-13 |
18.54 |
19.68 |
18.13 |
18.93 |
965040手 |
183511万 |
0.29 |
1.56% |
2018-04-04 |
18.96 |
19.56 |
18.52 |
18.64 |
403360手 |
76297万 |
-0.39 |
-2.05% |
2018-03-30 |
19.08 |
19.70 |
17.90 |
19.03 |
1562762手 |
291237万 |
-0.39 |
-2.01% |
2018-03-23 |
19.48 |
20.25 |
18.68 |
19.42 |
946340手 |
185452万 |
-0.25 |
-1.27% |
2018-03-16 |
20.30 |
20.40 |
19.58 |
19.67 |
931760手 |
185074万 |
-0.61 |
-3.01% |
2018-03-09 |
20.10 |
20.77 |
19.32 |
20.28 |
1173304手 |
236849万 |
0.07 |
0.35% |