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 |
29.72 |
30.33 |
29.43 |
29.92 |
179900手 |
53753万 |
0.02 |
0.07% |
2021-01-15 |
29.48 |
30.56 |
28.65 |
29.90 |
1104526手 |
327564万 |
0.55 |
1.87% |
2021-01-08 |
28.23 |
30.27 |
28.01 |
29.35 |
1075002手 |
312316万 |
1.14 |
4.04% |
2020-12-31 |
27.49 |
28.36 |
27.18 |
28.21 |
470301手 |
130393万 |
1.05 |
3.87% |
2020-12-25 |
27.94 |
29.47 |
26.99 |
27.16 |
1033051手 |
292782万 |
-0.66 |
-2.37% |
2020-12-18 |
27.16 |
28.29 |
26.77 |
27.82 |
611474手 |
167995万 |
0.74 |
2.73% |
2020-12-11 |
28.59 |
28.67 |
27.00 |
27.08 |
439753手 |
122614万 |
-1.51 |
-5.28% |
2020-12-04 |
27.93 |
28.70 |
27.47 |
28.59 |
289033手 |
81751万 |
0.66 |
2.36% |
2020-11-27 |
28.76 |
29.34 |
27.73 |
27.93 |
515574手 |
146227万 |
-0.62 |
-2.17% |
2020-11-20 |
28.49 |
28.83 |
27.68 |
28.55 |
643047手 |
181924万 |
0.13 |
0.46% |
2020-11-13 |
30.18 |
31.30 |
28.11 |
28.42 |
876399手 |
259293万 |
-1.69 |
-5.61% |
2020-11-06 |
30.91 |
30.97 |
29.71 |
30.11 |
593006手 |
179321万 |
-0.78 |
-2.52% |
2020-10-30 |
31.25 |
32.40 |
30.59 |
30.89 |
572669手 |
180377万 |
-0.23 |
-0.74% |
2020-10-23 |
34.00 |
34.10 |
31.06 |
31.12 |
695409手 |
224104万 |
-2.84 |
-8.36% |
2020-10-16 |
33.74 |
34.15 |
33.21 |
33.96 |
633824手 |
213938万 |
0.50 |
1.49% |
2020-10-09 |
33.20 |
33.65 |
33.20 |
33.46 |
105883手 |
35398万 |
0.66 |
2.01% |
2020-09-30 |
32.90 |
33.33 |
32.24 |
32.80 |
252869手 |
82826万 |
-0.10 |
-0.30% |
2020-09-25 |
32.81 |
34.14 |
32.65 |
32.90 |
611001手 |
203834万 |
0.13 |
0.40% |
2020-09-18 |
32.66 |
32.89 |
31.71 |
32.77 |
457053手 |
148064万 |
0.26 |
0.80% |
2020-09-11 |
34.87 |
35.15 |
31.80 |
32.51 |
771793手 |
256060万 |
-2.58 |
-7.35% |
2020-09-04 |
37.31 |
37.50 |
34.75 |
35.09 |
847940手 |
308849万 |
-2.17 |
-5.82% |
2020-08-28 |
38.01 |
38.76 |
35.82 |
37.26 |
1345312手 |
497336万 |
0.36 |
0.98% |
2020-08-21 |
34.01 |
37.17 |
34.00 |
36.90 |
1467173手 |
525292万 |
3.25 |
9.66% |
2020-08-14 |
34.92 |
35.64 |
32.86 |
33.65 |
903802手 |
308666万 |
-1.44 |
-4.10% |
2020-08-07 |
36.88 |
37.36 |
34.48 |
35.09 |
1279148手 |
464350万 |
-1.69 |
-4.59% |
2020-07-31 |
34.52 |
37.44 |
34.30 |
36.78 |
1346952手 |
485258万 |
2.35 |
6.83% |
2020-07-24 |
36.20 |
37.24 |
34.00 |
34.43 |
1721169手 |
622152万 |
-1.31 |
-3.67% |
2020-07-17 |
39.67 |
40.92 |
35.10 |
35.74 |
2639211手 |
1017074万 |
-3.94 |
-9.93% |
2020-07-10 |
35.80 |
39.99 |
35.37 |
39.68 |
3572213手 |
1358517万 |
3.60 |
9.98% |
2020-07-03 |
34.10 |
36.68 |
34.08 |
36.08 |
2178915手 |
778812万 |
2.25 |
6.65% |
2020-06-26 |
34.30 |
34.62 |
33.65 |
33.83 |
641394手 |
218360万 |
-0.41 |
-1.20% |
2020-06-19 |
37.50 |
37.99 |
33.81 |
34.24 |
2426509手 |
863236万 |
-1.27 |
-3.58% |
2020-06-12 |
31.42 |
35.68 |
31.20 |
35.51 |
1814440手 |
609773万 |
4.10 |
13.05% |
2020-06-05 |
31.61 |
33.96 |
31.14 |
31.41 |
1510764手 |
486839万 |
0.29 |
0.93% |
2020-05-29 |
31.13 |
32.13 |
30.05 |
31.12 |
1333900手 |
416022万 |
-0.42 |
-1.33% |
2020-05-22 |
33.00 |
34.65 |
31.41 |
31.54 |
1881669手 |
620166万 |
-1.77 |
-5.31% |
2020-05-15 |
34.98 |
35.95 |
33.28 |
33.31 |
1610733手 |
558619万 |
-1.68 |
-4.80% |
2020-05-08 |
34.62 |
35.95 |
34.12 |
34.99 |
952500手 |
334151万 |
0.29 |
0.84% |
2020-04-30 |
35.92 |
36.16 |
33.38 |
34.70 |
1322835手 |
459937万 |
-1.22 |
-3.40% |
2020-04-24 |
37.55 |
40.48 |
35.90 |
35.92 |
3401610手 |
1293525万 |
-1.40 |
-3.75% |
2020-04-17 |
38.10 |
39.57 |
36.42 |
37.32 |
3357446手 |
1270191万 |
-0.59 |
-1.56% |
2020-04-10 |
41.00 |
41.18 |
36.71 |
37.91 |
4536399手 |
1770017万 |
-2.31 |
-5.74% |
2020-04-03 |
39.99 |
41.91 |
34.70 |
40.22 |
6323565手 |
2407520万 |
2.12 |
5.56% |
2020-03-27 |
30.56 |
39.55 |
30.09 |
38.10 |
3750004手 |
1313299万 |
8.71 |
29.64% |
2020-03-20 |
29.28 |
30.83 |
26.66 |
29.39 |
1830154手 |
529500万 |
0.81 |
2.83% |
2020-03-13 |
33.00 |
34.84 |
27.50 |
28.58 |
2237998手 |
696123万 |
-3.65 |
-11.32% |
2020-03-06 |
34.72 |
36.19 |
31.08 |
32.23 |
2417710手 |
810457万 |
-2.50 |
-7.20% |
2020-02-28 |
30.96 |
35.85 |
30.57 |
34.73 |
3072459手 |
1011859万 |
5.03 |
16.94% |
2020-02-21 |
27.09 |
29.98 |
26.98 |
29.70 |
1950518手 |
557888万 |
2.51 |
9.23% |
2020-02-14 |
29.98 |
30.76 |
27.11 |
27.19 |
2511389手 |
706957万 |
-2.03 |
-6.95% |
2020-02-07 |
26.85 |
32.15 |
25.60 |
29.22 |
4415919手 |
1269968万 |
4.81 |
19.70% |
2020-01-23 |
21.02 |
24.41 |
20.70 |
24.41 |
1290844手 |
291536万 |
3.66 |
17.64% |
2020-01-17 |
20.68 |
20.96 |
20.31 |
20.75 |
398178手 |
82125万 |
0.01 |
0.05% |
2020-01-10 |
20.16 |
21.02 |
19.93 |
20.74 |
460370手 |
94917万 |
0.41 |
2.02% |
2020-01-03 |
20.38 |
20.48 |
20.14 |
20.33 |
176982手 |
35976万 |
0.01 |
0.05% |
2019-12-31 |
19.68 |
20.38 |
18.62 |
20.32 |
399301手 |
78472万 |
0.66 |
3.36% |
2019-12-27 |
19.34 |
19.74 |
19.05 |
19.66 |
356743手 |
69009万 |
0.30 |
1.55% |
2019-12-20 |
20.00 |
20.09 |
19.34 |
19.36 |
458574手 |
90702万 |
-0.58 |
-2.91% |
2019-12-13 |
19.50 |
19.95 |
19.22 |
19.94 |
338347手 |
66149万 |
0.48 |
2.47% |
2019-12-06 |
19.53 |
19.56 |
18.20 |
19.46 |
417473手 |
79099万 |
-0.07 |
-0.36% |
2019-11-29 |
20.39 |
20.45 |
19.19 |
19.53 |
488832手 |
95525万 |
-1.02 |
-4.96% |
2019-11-22 |
20.62 |
21.03 |
20.20 |
20.55 |
328979手 |
67905万 |
-0.06 |
-0.29% |
2019-11-15 |
22.20 |
22.23 |
20.58 |
20.61 |
360656手 |
76780万 |
-1.66 |
-7.45% |
2019-11-08 |
21.87 |
22.89 |
21.59 |
22.27 |
388953手 |
86382万 |
0.57 |
2.63% |
2019-11-01 |
21.63 |
22.07 |
21.03 |
21.70 |
321362手 |
69401万 |
0.08 |
0.37% |
2019-10-25 |
22.70 |
23.16 |
21.21 |
21.62 |
326059手 |
71464万 |
-1.08 |
-4.76% |
2019-10-18 |
22.01 |
23.13 |
21.73 |
22.70 |
340212手 |
76080万 |
0.87 |
3.98% |
2019-10-11 |
21.50 |
21.88 |
21.33 |
21.83 |
160470手 |
34648万 |
0.23 |
1.06% |
2019-09-30 |
21.79 |
22.06 |
21.60 |
21.60 |
28243手 |
6152万 |
-0.20 |
-0.92% |
2019-09-27 |
22.79 |
23.08 |
21.70 |
21.80 |
239041手 |
53613万 |
-1.03 |
-4.51% |
2019-09-20 |
22.75 |
23.09 |
22.12 |
22.83 |
281046手 |
63605万 |
0.14 |
0.62% |
2019-09-12 |
22.77 |
23.49 |
22.49 |
22.69 |
288691手 |
66183万 |
0.01 |
0.04% |
2019-09-06 |
21.71 |
22.80 |
21.71 |
22.68 |
395045手 |
88064万 |
0.99 |
4.56% |
2019-08-30 |
22.00 |
23.08 |
21.48 |
21.69 |
414420手 |
92646万 |
-0.75 |
-3.34% |
2019-08-23 |
21.00 |
22.47 |
20.83 |
22.44 |
488709手 |
106351万 |
1.47 |
7.01% |
2019-08-16 |
21.35 |
21.59 |
20.51 |
20.97 |
479871手 |
101404万 |
-0.38 |
-1.78% |
2019-08-09 |
22.25 |
22.65 |
21.33 |
21.35 |
306600手 |
67679万 |
-0.90 |
-4.04% |
2019-08-02 |
23.55 |
23.58 |
21.92 |
22.25 |
249053手 |
56722万 |
-1.30 |
-5.52% |
2019-07-26 |
22.56 |
23.64 |
22.22 |
23.55 |
334638手 |
76510万 |
0.86 |
3.79% |
2019-07-19 |
24.58 |
25.09 |
22.25 |
22.69 |
369406手 |
87025万 |
-1.85 |
-7.54% |
2019-07-12 |
24.45 |
24.95 |
23.65 |
24.54 |
265267手 |
64425万 |
0.08 |
0.33% |
2019-07-05 |
25.18 |
25.34 |
24.15 |
24.46 |
329209手 |
81682万 |
-0.16 |
-0.65% |
2019-06-28 |
24.10 |
25.10 |
23.63 |
24.62 |
358511手 |
87765万 |
0.61 |
2.54% |
2019-06-21 |
22.86 |
24.63 |
22.57 |
24.01 |
357445手 |
85266万 |
1.31 |
5.77% |
2019-06-14 |
21.90 |
23.09 |
21.47 |
22.70 |
209702手 |
47453万 |
0.88 |
4.03% |
2019-06-06 |
23.17 |
23.49 |
21.77 |
21.82 |
159963手 |
36245万 |
-1.10 |
-4.80% |
2019-05-31 |
23.25 |
23.73 |
22.42 |
22.92 |
257820手 |
59670万 |
-0.34 |
-1.46% |
2019-05-24 |
22.28 |
23.88 |
21.87 |
23.26 |
340387手 |
79072万 |
0.98 |
4.40% |
2019-05-17 |
23.19 |
23.23 |
22.27 |
22.28 |
360849手 |
82325万 |
-1.09 |
-4.66% |
2019-05-10 |
22.80 |
23.39 |
21.85 |
23.37 |
420912手 |
95709万 |
-0.09 |
-0.38% |
2019-04-30 |
23.09 |
24.15 |
23.07 |
23.46 |
180462手 |
42760万 |
0.37 |
1.60% |
2019-04-26 |
24.18 |
24.42 |
23.08 |
23.09 |
460358手 |
109739万 |
-1.06 |
-4.39% |
2019-04-19 |
25.14 |
25.60 |
23.50 |
24.15 |
511774手 |
125170万 |
-0.74 |
-2.97% |
2019-04-12 |
26.08 |
26.60 |
24.65 |
24.89 |
399420手 |
102099万 |
-1.04 |
-4.01% |
2019-04-04 |
25.46 |
26.86 |
25.36 |
25.93 |
499725手 |
131093万 |
0.69 |
2.73% |
2019-03-29 |
23.69 |
25.38 |
23.00 |
25.24 |
471107手 |
113897万 |
1.11 |
4.60% |
2019-03-22 |
23.48 |
24.91 |
23.30 |
24.13 |
424498手 |
102103万 |
0.68 |
2.90% |
2019-03-15 |
23.15 |
24.39 |
22.81 |
23.45 |
416012手 |
98278万 |
0.30 |
1.30% |
2019-03-08 |
23.52 |
24.51 |
22.99 |
23.15 |
442225手 |
104787万 |
-0.35 |
-1.49% |
2019-03-01 |
21.58 |
24.09 |
21.32 |
23.50 |
714039手 |
163807万 |
1.91 |
8.85% |
2019-02-22 |
21.49 |
22.00 |
21.01 |
21.59 |
458847手 |
98373万 |
0.25 |
1.17% |
2019-02-15 |
21.90 |
22.29 |
21.33 |
21.34 |
337368手 |
73750万 |
-0.67 |
-3.04% |
2019-02-01 |
21.60 |
22.24 |
20.65 |
22.01 |
376402手 |
80930万 |
0.31 |
1.43% |
2019-01-25 |
21.26 |
21.85 |
20.80 |
21.70 |
319781手 |
68226万 |
0.60 |
2.84% |
2019-01-18 |
19.89 |
21.60 |
19.64 |
21.10 |
334262手 |
69049万 |
1.33 |
6.73% |
2019-01-11 |
19.14 |
19.85 |
18.92 |
19.77 |
225430手 |
44093万 |
0.72 |
3.78% |
2018-12-28 |
18.56 |
19.98 |
18.39 |
19.61 |
315119手 |
61110万 |
1.28 |
6.98% |
2018-12-21 |
19.41 |
19.58 |
17.99 |
18.33 |
318156手 |
59622万 |
-1.23 |
-6.29% |
2018-12-14 |
19.55 |
20.33 |
19.18 |
19.56 |
276212手 |
54640万 |
0.01 |
0.05% |
2018-12-07 |
18.25 |
20.17 |
18.25 |
19.55 |
556284手 |
108101万 |
1.61 |
8.97% |
2018-11-30 |
18.03 |
18.33 |
17.38 |
17.94 |
196006手 |
35190万 |
0.02 |
0.11% |
2018-11-23 |
18.76 |
18.80 |
17.91 |
17.92 |
218230手 |
40139万 |
-0.79 |
-4.22% |
2018-11-16 |
18.22 |
18.97 |
18.03 |
18.71 |
272415手 |
50771万 |
0.51 |
2.80% |
2018-11-09 |
18.25 |
18.57 |
17.75 |
18.20 |
265877手 |
48377万 |
-0.13 |
-0.71% |
2018-11-02 |
17.41 |
18.48 |
16.71 |
18.33 |
247635手 |
44016万 |
0.92 |
5.28% |
2018-10-26 |
16.50 |
17.80 |
16.50 |
17.41 |
314187手 |
54377万 |
1.11 |
6.81% |
2018-10-19 |
16.90 |
17.43 |
15.53 |
16.30 |
354567手 |
58163万 |
-0.58 |
-3.44% |
2018-10-12 |
18.36 |
18.39 |
16.58 |
16.88 |
240051手 |
41938万 |
-1.71 |
-9.20% |
2018-09-28 |
18.19 |
18.66 |
18.16 |
18.59 |
121374手 |
22384万 |
0.23 |
1.25% |
2018-09-21 |
17.80 |
18.42 |
17.17 |
18.36 |
171601手 |
30582万 |
0.73 |
4.14% |
2018-09-14 |
18.39 |
18.58 |
17.37 |
17.63 |
181148手 |
32495万 |
-0.78 |
-4.24% |
2018-09-07 |
18.89 |
19.15 |
18.24 |
18.41 |
209259手 |
39167万 |
-0.49 |
-2.59% |
2018-08-31 |
18.60 |
19.36 |
18.60 |
18.90 |
192203手 |
36654万 |
0.22 |
1.18% |
2018-08-24 |
18.14 |
18.89 |
17.96 |
18.68 |
265099手 |
48908万 |
0.49 |
2.69% |
2018-08-17 |
17.99 |
18.91 |
17.66 |
18.19 |
249140手 |
45763万 |
0.10 |
0.55% |
2018-08-10 |
18.37 |
18.38 |
17.05 |
18.09 |
433946手 |
76392万 |
-0.28 |
-1.52% |
2018-08-03 |
19.61 |
19.69 |
18.32 |
18.37 |
299535手 |
56737万 |
-1.28 |
-6.51% |
2018-07-27 |
19.80 |
20.16 |
19.11 |
19.65 |
381339手 |
75265万 |
-0.46 |
-2.29% |
2018-07-20 |
20.29 |
20.73 |
19.76 |
20.11 |
323380手 |
65334万 |
-0.25 |
-1.23% |
2018-07-13 |
18.90 |
20.57 |
18.83 |
20.36 |
398051手 |
79016万 |
1.46 |
7.72% |
2018-07-06 |
19.52 |
20.27 |
18.10 |
18.90 |
537554手 |
104193万 |
-0.59 |
-3.03% |
2018-06-29 |
21.25 |
21.34 |
18.50 |
19.49 |
595562手 |
117783万 |
-1.61 |
-7.63% |
2018-06-22 |
20.93 |
21.59 |
20.06 |
21.10 |
424713手 |
88180万 |
-0.30 |
-1.40% |
2018-06-15 |
22.79 |
23.07 |
20.80 |
21.40 |
524317手 |
115975万 |
-1.56 |
-6.79% |
2018-06-08 |
22.77 |
23.50 |
22.08 |
22.96 |
641257手 |
146188万 |
0.51 |
2.27% |
2018-06-01 |
22.25 |
23.30 |
21.58 |
22.45 |
1306531手 |
294961万 |
0.32 |
1.45% |
2018-05-25 |
20.62 |
22.22 |
20.62 |
22.13 |
796390手 |
170918万 |
1.53 |
7.43% |
2018-05-18 |
20.86 |
21.58 |
20.13 |
20.60 |
531626手 |
110811万 |
-0.29 |
-1.39% |
2018-05-11 |
20.38 |
21.76 |
20.21 |
20.89 |
669322手 |
140599万 |
0.69 |
3.42% |
2018-05-04 |
19.81 |
20.56 |
19.81 |
20.20 |
409427手 |
82840万 |
0.44 |
2.23% |
2018-04-27 |
21.50 |
21.50 |
19.07 |
19.76 |
1171411手 |
231629万 |
-2.45 |
-11.03% |
2018-04-20 |
22.45 |
23.32 |
21.92 |
22.21 |
756789手 |
170665万 |
-0.48 |
-2.12% |
2018-04-13 |
23.28 |
24.33 |
22.60 |
22.69 |
869821手 |
204377万 |
-0.64 |
-2.74% |
2018-04-04 |
24.55 |
24.94 |
23.33 |
23.33 |
529611手 |
127523万 |
-1.24 |
-5.05% |
2018-03-30 |
21.64 |
24.69 |
21.58 |
24.57 |
1348510手 |
317681万 |
2.56 |
11.63% |
2018-03-23 |
21.30 |
22.87 |
21.30 |
22.01 |
644690手 |
143393万 |
0.53 |
2.47% |
2018-03-16 |
22.86 |
23.20 |
21.48 |
21.48 |
687566手 |
154280万 |
-1.24 |
-5.46% |
2018-03-09 |
22.12 |
22.94 |
21.75 |
22.72 |
761829手 |
171786万 |
0.60 |
2.71% |
2018-03-02 |
21.42 |
22.70 |
21.30 |
22.12 |
537487手 |
118455万 |
0.70 |
3.27% |
2018-02-23 |
20.00 |
22.90 |
20.00 |
21.42 |
121826手 |
25958万 |
0.59 |
2.83% |
2018-02-14 |
20.51 |
21.42 |
20.36 |
20.83 |
133815手 |
28063万 |
0.53 |
2.61% |
2018-02-09 |
20.80 |
21.73 |
19.90 |
20.30 |
400403手 |
83289万 |
-0.78 |
-3.70% |
2018-02-02 |
21.82 |
22.45 |
20.98 |
21.08 |
471915手 |
102779万 |
-0.82 |
-3.74% |
2018-01-26 |
20.61 |
22.30 |
20.35 |
21.90 |
503060手 |
108152万 |
1.31 |
6.36% |
2018-01-19 |
20.50 |
21.34 |
20.39 |
20.59 |
299465手 |
62390万 |
0.09 |
0.44% |