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 |
2021-01-22 |
36.03 |
37.77 |
35.65 |
37.55 |
290089手 |
106627万 |
1.55 |
4.31% |
2021-01-15 |
33.49 |
38.99 |
32.72 |
36.00 |
640723手 |
234071万 |
2.78 |
8.37% |
2021-01-08 |
33.40 |
34.26 |
31.89 |
33.22 |
568571手 |
188270万 |
-0.09 |
-0.27% |
2020-12-31 |
34.00 |
35.33 |
32.20 |
33.31 |
368477手 |
122645万 |
-0.23 |
-0.69% |
2020-12-25 |
36.10 |
37.18 |
32.28 |
33.54 |
426830手 |
148752万 |
-2.54 |
-7.04% |
2020-12-18 |
41.20 |
43.16 |
36.08 |
36.08 |
407940手 |
160090万 |
-4.62 |
-11.35% |
2020-12-11 |
42.09 |
45.83 |
40.40 |
40.70 |
281197手 |
121083万 |
-1.70 |
-4.01% |
2020-12-04 |
39.97 |
43.20 |
38.90 |
42.40 |
151053手 |
62355万 |
2.74 |
6.91% |
2020-11-27 |
37.82 |
39.95 |
36.24 |
39.66 |
221399手 |
83947万 |
1.84 |
4.87% |
2020-11-20 |
37.90 |
38.57 |
36.04 |
37.82 |
215228手 |
80076万 |
0.47 |
1.26% |
2020-11-13 |
38.50 |
38.59 |
36.27 |
37.35 |
271266手 |
101567万 |
-0.75 |
-1.97% |
2020-11-06 |
39.80 |
42.22 |
37.40 |
38.10 |
405320手 |
160487万 |
-2.15 |
-5.34% |
2020-10-30 |
35.22 |
41.41 |
34.44 |
40.25 |
369199手 |
142909万 |
4.79 |
13.51% |
2020-10-23 |
39.66 |
39.95 |
35.25 |
35.46 |
332515手 |
125171万 |
-4.44 |
-11.13% |
2020-10-16 |
39.39 |
42.25 |
39.10 |
39.90 |
278251手 |
113069万 |
0.57 |
1.45% |
2020-10-09 |
40.00 |
40.29 |
38.17 |
39.33 |
55053手 |
21542万 |
0.17 |
0.43% |
2020-09-30 |
40.42 |
40.79 |
38.38 |
39.16 |
129394手 |
51346万 |
-1.19 |
-2.95% |
2020-09-25 |
39.36 |
41.40 |
38.08 |
40.35 |
283732手 |
113516万 |
0.95 |
2.41% |
2020-09-18 |
39.50 |
41.68 |
37.84 |
39.40 |
363871手 |
144323万 |
0.15 |
0.38% |
2020-09-11 |
42.60 |
42.80 |
37.60 |
39.25 |
337256手 |
133589万 |
-2.65 |
-6.33% |
2020-09-04 |
40.20 |
45.07 |
39.17 |
41.90 |
538196手 |
227233万 |
1.82 |
4.54% |
2020-08-28 |
35.51 |
40.61 |
35.50 |
40.08 |
457908手 |
174101万 |
4.99 |
14.22% |
2020-08-21 |
33.36 |
36.42 |
33.05 |
35.09 |
447603手 |
156510万 |
1.74 |
5.22% |
2020-08-14 |
32.67 |
34.18 |
31.01 |
33.35 |
410680手 |
133595万 |
0.68 |
2.08% |
2020-08-07 |
32.27 |
33.93 |
31.21 |
32.67 |
533405手 |
171668万 |
0.73 |
2.29% |
2020-07-31 |
30.89 |
33.28 |
30.40 |
31.94 |
301017手 |
96465万 |
1.13 |
3.67% |
2020-07-24 |
34.00 |
34.86 |
30.36 |
30.81 |
506833手 |
167401万 |
-3.25 |
-9.54% |
2020-07-17 |
34.45 |
38.96 |
33.52 |
34.06 |
654072手 |
235355万 |
-0.33 |
-0.96% |
2020-07-10 |
36.40 |
36.66 |
33.55 |
34.39 |
610631手 |
211756万 |
-2.01 |
-5.52% |
2020-07-03 |
33.73 |
37.51 |
33.57 |
36.40 |
328910手 |
118292万 |
2.67 |
7.92% |
2020-06-24 |
33.00 |
34.16 |
32.12 |
33.73 |
165686手 |
54934万 |
0.39 |
1.17% |
2020-06-19 |
30.77 |
33.34 |
30.30 |
33.34 |
346895手 |
110976万 |
2.79 |
9.13% |
2020-06-12 |
29.46 |
30.72 |
28.65 |
30.55 |
260420手 |
77709万 |
0.90 |
3.04% |
2020-06-05 |
31.12 |
31.64 |
29.20 |
29.65 |
289549手 |
86797万 |
-1.25 |
-4.04% |
2020-05-29 |
29.06 |
31.24 |
28.60 |
30.90 |
317234手 |
95367万 |
1.50 |
5.10% |
2020-05-22 |
27.66 |
30.64 |
27.08 |
29.40 |
458719手 |
134907万 |
2.21 |
8.13% |
2020-05-15 |
26.03 |
28.23 |
24.80 |
27.19 |
547690手 |
146992万 |
1.24 |
4.78% |
2020-05-08 |
25.51 |
27.50 |
25.12 |
25.95 |
268876手 |
71094万 |
0.41 |
1.60% |
2020-04-30 |
28.00 |
28.47 |
25.11 |
25.54 |
325426手 |
87705万 |
-1.96 |
-7.13% |
2020-04-24 |
26.10 |
29.15 |
26.02 |
27.50 |
296995手 |
81434万 |
1.23 |
4.68% |
2020-04-17 |
27.33 |
27.70 |
25.99 |
26.27 |
334308手 |
89420万 |
-1.53 |
-5.50% |
2020-04-10 |
25.60 |
28.63 |
25.44 |
27.80 |
358869手 |
97468万 |
2.44 |
9.62% |
2020-04-03 |
25.31 |
25.99 |
24.41 |
25.36 |
421228手 |
106248万 |
-0.03 |
-0.12% |
2020-03-27 |
22.08 |
25.72 |
21.76 |
25.39 |
999852手 |
234303万 |
4.46 |
21.31% |
2020-03-20 |
20.53 |
20.93 |
18.59 |
20.93 |
299063手 |
59367万 |
0.47 |
2.30% |
2020-03-13 |
22.31 |
22.32 |
19.80 |
20.46 |
196382手 |
41692万 |
-1.97 |
-8.78% |
2020-03-06 |
21.25 |
22.63 |
21.01 |
22.43 |
193207手 |
42768万 |
1.32 |
6.25% |
2020-02-28 |
23.30 |
23.32 |
21.01 |
21.11 |
285592手 |
63482万 |
-2.06 |
-8.89% |
2020-02-21 |
22.84 |
23.27 |
22.34 |
23.17 |
232687手 |
53109万 |
0.35 |
1.53% |
2020-02-14 |
24.11 |
24.17 |
22.74 |
22.82 |
263911手 |
61958万 |
-1.47 |
-6.05% |
2020-02-07 |
21.71 |
24.80 |
21.71 |
24.29 |
611160手 |
144029万 |
1.37 |
5.98% |
2020-01-23 |
23.15 |
24.25 |
22.66 |
22.92 |
303493手 |
71526万 |
-0.31 |
-1.33% |
2020-01-17 |
24.36 |
24.45 |
23.21 |
23.23 |
179912手 |
42844万 |
-1.13 |
-4.64% |
2020-01-10 |
23.83 |
24.94 |
23.75 |
24.36 |
182658手 |
44231万 |
0.33 |
1.37% |
2020-01-03 |
23.38 |
24.44 |
23.16 |
24.03 |
88988手 |
21206万 |
0.77 |
3.31% |
2019-12-31 |
17.83 |
23.44 |
16.53 |
23.26 |
212169手 |
39592万 |
0.46 |
2.02% |
2019-12-27 |
22.93 |
23.17 |
22.47 |
22.80 |
121306手 |
27716万 |
0.00 |
0.00% |
2019-12-20 |
22.61 |
23.40 |
22.41 |
22.80 |
164969手 |
37815万 |
0.27 |
1.20% |
2019-12-13 |
22.18 |
22.75 |
21.90 |
22.53 |
119806手 |
26816万 |
0.43 |
1.95% |
2019-12-06 |
22.39 |
22.65 |
21.46 |
22.10 |
117245手 |
25806万 |
-0.39 |
-1.73% |
2019-11-29 |
23.10 |
23.85 |
22.40 |
22.49 |
99207手 |
22776万 |
-0.67 |
-2.89% |
2019-11-22 |
23.47 |
24.20 |
23.13 |
23.16 |
130455手 |
30875万 |
-0.23 |
-0.98% |
2019-11-15 |
24.85 |
25.15 |
22.67 |
23.39 |
206215手 |
48329万 |
-1.46 |
-5.88% |
2019-11-08 |
24.40 |
25.66 |
24.35 |
24.85 |
225774手 |
56835万 |
0.45 |
1.84% |
2019-11-01 |
24.38 |
25.06 |
24.13 |
24.40 |
142278手 |
34940万 |
0.02 |
0.08% |
2019-10-25 |
24.60 |
25.24 |
24.08 |
24.38 |
192052手 |
47386万 |
-0.27 |
-1.09% |
2019-10-18 |
23.88 |
25.26 |
23.10 |
24.65 |
221135手 |
54037万 |
1.35 |
5.79% |
2019-10-11 |
22.31 |
23.77 |
22.27 |
23.30 |
110195手 |
25437万 |
0.89 |
3.97% |
2019-09-30 |
22.93 |
23.09 |
22.38 |
22.41 |
31139手 |
7044万 |
-0.56 |
-2.44% |
2019-09-27 |
24.57 |
24.63 |
22.95 |
22.97 |
138766手 |
33002万 |
-1.59 |
-6.47% |
2019-09-20 |
24.72 |
24.91 |
23.95 |
24.56 |
190990手 |
46615万 |
-0.35 |
-1.41% |
2019-09-12 |
25.39 |
26.29 |
24.79 |
24.91 |
244208手 |
61743万 |
-0.30 |
-1.19% |
2019-09-06 |
25.39 |
26.08 |
25.03 |
25.21 |
220533手 |
56163万 |
-0.18 |
-0.71% |
2019-08-30 |
24.55 |
26.54 |
24.46 |
25.39 |
261590手 |
67138万 |
0.38 |
1.52% |
2019-08-23 |
25.40 |
26.79 |
24.33 |
25.01 |
424645手 |
107633万 |
-0.32 |
-1.26% |
2019-08-16 |
23.40 |
25.57 |
23.00 |
25.33 |
255043手 |
62376万 |
1.98 |
8.48% |
2019-08-09 |
24.41 |
24.94 |
22.87 |
23.35 |
242357手 |
57801万 |
-1.33 |
-5.39% |
2019-08-02 |
23.98 |
24.82 |
23.20 |
24.68 |
223020手 |
53939万 |
0.46 |
1.90% |
2019-07-26 |
23.54 |
24.25 |
22.82 |
24.22 |
338569手 |
79807万 |
0.60 |
2.54% |
2019-07-19 |
26.62 |
26.96 |
23.30 |
23.62 |
318751手 |
79744万 |
-3.03 |
-11.37% |
2019-07-12 |
28.38 |
28.43 |
26.09 |
26.65 |
164308手 |
44143万 |
-1.36 |
-4.86% |
2019-07-05 |
28.83 |
29.56 |
27.28 |
28.01 |
287372手 |
81941万 |
-0.48 |
-1.69% |
2019-06-28 |
27.47 |
28.68 |
26.68 |
28.49 |
177715手 |
49323万 |
1.10 |
4.02% |
2019-06-21 |
26.70 |
27.90 |
25.50 |
27.39 |
244498手 |
64863万 |
0.79 |
2.97% |
2019-06-14 |
26.15 |
27.63 |
25.90 |
26.60 |
137180手 |
36897万 |
0.50 |
1.92% |
2019-06-06 |
28.58 |
29.55 |
25.76 |
26.10 |
166577手 |
45260万 |
-2.60 |
-9.06% |
2019-05-31 |
28.56 |
29.10 |
27.56 |
28.70 |
194491手 |
55197万 |
0.16 |
0.56% |
2019-05-24 |
30.36 |
30.45 |
27.79 |
28.54 |
209573手 |
61625万 |
-1.56 |
-5.18% |
2019-05-17 |
29.00 |
31.88 |
27.19 |
30.10 |
394245手 |
115782万 |
0.08 |
0.27% |
2019-05-10 |
27.80 |
31.28 |
26.39 |
30.02 |
386402手 |
112756万 |
0.97 |
3.34% |
2019-04-30 |
28.16 |
29.20 |
27.72 |
29.05 |
143530手 |
40718万 |
1.45 |
5.25% |
2019-04-26 |
28.33 |
30.08 |
27.20 |
27.60 |
308633手 |
88295万 |
-0.72 |
-2.54% |
2019-04-19 |
26.61 |
29.19 |
26.31 |
28.32 |
329419手 |
90753万 |
1.87 |
7.07% |
2019-04-12 |
25.40 |
28.90 |
24.45 |
26.45 |
568660手 |
151633万 |
1.20 |
4.75% |
2019-04-04 |
25.60 |
26.50 |
24.85 |
25.25 |
274882手 |
70665万 |
-0.05 |
-0.20% |
2019-03-29 |
25.80 |
26.15 |
23.72 |
25.30 |
315586手 |
78760万 |
-0.62 |
-2.39% |
2019-03-22 |
26.41 |
27.01 |
25.22 |
25.92 |
242949手 |
63606万 |
-0.73 |
-2.74% |
2019-03-15 |
24.19 |
27.05 |
24.01 |
26.65 |
282966手 |
73191万 |
2.48 |
10.26% |
2019-03-08 |
24.23 |
26.07 |
23.95 |
24.17 |
306391手 |
76312万 |
0.47 |
1.98% |
2019-03-01 |
21.48 |
23.99 |
21.40 |
23.70 |
351331手 |
80219万 |
2.13 |
9.88% |
2019-02-22 |
20.58 |
22.44 |
20.58 |
21.57 |
294596手 |
63356万 |
0.99 |
4.81% |
2019-02-15 |
19.90 |
20.83 |
19.63 |
20.58 |
309686手 |
62542万 |
0.61 |
3.06% |
2019-02-01 |
20.21 |
20.55 |
19.00 |
19.97 |
201609手 |
39725万 |
-0.23 |
-1.14% |
2019-01-25 |
19.74 |
20.62 |
19.49 |
20.20 |
186586手 |
37385万 |
0.42 |
2.12% |
2019-01-18 |
18.98 |
19.91 |
18.54 |
19.78 |
156750手 |
30287万 |
1.02 |
5.44% |
2019-01-11 |
17.85 |
18.95 |
17.60 |
18.76 |
233805手 |
42845万 |
1.08 |
6.11% |
2018-12-28 |
18.70 |
19.25 |
17.64 |
17.78 |
177740手 |
32933万 |
-0.82 |
-4.41% |
2018-12-21 |
22.15 |
22.15 |
18.40 |
18.60 |
282259手 |
55701万 |
-3.60 |
-16.22% |
2018-12-14 |
22.65 |
23.09 |
22.10 |
22.20 |
142573手 |
32184万 |
-0.57 |
-2.50% |
2018-12-07 |
22.77 |
24.66 |
22.30 |
22.77 |
241074手 |
56720万 |
0.47 |
2.11% |
2018-11-30 |
22.75 |
23.19 |
21.90 |
22.30 |
94925手 |
21425万 |
-0.41 |
-1.80% |
2018-11-23 |
23.85 |
23.88 |
22.61 |
22.71 |
140197手 |
32636万 |
-1.19 |
-4.98% |
2018-11-16 |
21.80 |
24.81 |
21.48 |
23.90 |
250582手 |
58790万 |
2.18 |
10.04% |
2018-11-09 |
23.37 |
23.82 |
21.70 |
21.72 |
190355手 |
43101万 |
-1.67 |
-7.14% |
2018-11-02 |
21.00 |
23.68 |
20.28 |
23.39 |
239504手 |
52661万 |
2.17 |
10.23% |
2018-10-26 |
22.31 |
23.90 |
20.85 |
21.22 |
297070手 |
66427万 |
-0.75 |
-3.41% |
2018-10-19 |
23.10 |
23.80 |
20.85 |
21.97 |
195847手 |
42814万 |
-0.96 |
-4.19% |
2018-10-12 |
25.10 |
25.18 |
22.00 |
22.93 |
230074手 |
54111万 |
-2.83 |
-10.99% |
2018-09-28 |
24.18 |
26.40 |
23.91 |
25.76 |
223833手 |
56444万 |
1.20 |
4.89% |
2018-09-21 |
23.12 |
24.66 |
22.05 |
24.56 |
283434手 |
66721万 |
1.26 |
5.41% |
2018-09-14 |
25.07 |
25.62 |
22.80 |
23.30 |
244032手 |
58208万 |
-1.91 |
-7.58% |
2018-09-07 |
25.70 |
25.99 |
23.75 |
25.21 |
281257手 |
69585万 |
-0.49 |
-1.91% |
2018-08-31 |
26.27 |
28.37 |
25.45 |
25.70 |
212767手 |
57305万 |
-0.46 |
-1.76% |
2018-08-24 |
25.62 |
26.98 |
24.41 |
26.16 |
260819手 |
67507万 |
0.54 |
2.11% |
2018-08-17 |
27.80 |
28.87 |
25.10 |
25.62 |
175251手 |
47564万 |
-2.82 |
-9.92% |
2018-08-10 |
27.53 |
28.90 |
25.40 |
28.44 |
283700手 |
76479万 |
0.94 |
3.42% |
2018-08-03 |
32.29 |
32.47 |
27.21 |
27.50 |
326041手 |
96523万 |
-4.60 |
-14.33% |
2018-07-27 |
32.49 |
34.10 |
30.51 |
32.10 |
199288手 |
64665万 |
-1.19 |
-3.58% |
2018-07-20 |
33.66 |
34.88 |
32.75 |
33.29 |
199507手 |
67184万 |
-0.19 |
-0.57% |
2018-07-13 |
30.55 |
33.98 |
30.25 |
33.48 |
175279手 |
56663万 |
2.88 |
9.41% |
2018-07-06 |
32.21 |
33.45 |
28.80 |
30.60 |
249023手 |
76809万 |
-1.85 |
-5.70% |
2018-06-29 |
32.00 |
32.89 |
30.13 |
32.45 |
177397手 |
56069万 |
0.98 |
3.11% |
2018-06-22 |
30.50 |
32.09 |
29.05 |
31.47 |
151318手 |
46657万 |
0.33 |
1.06% |
2018-06-15 |
34.46 |
34.60 |
30.00 |
31.14 |
209734手 |
67498万 |
-3.32 |
-9.63% |
2018-06-08 |
32.20 |
35.45 |
30.80 |
34.46 |
241941手 |
80239万 |
2.20 |
6.82% |
2018-06-01 |
33.98 |
35.43 |
31.48 |
32.26 |
318832手 |
106341万 |
-1.36 |
-4.04% |
2018-05-25 |
31.30 |
34.29 |
30.62 |
33.62 |
227763手 |
73863万 |
2.03 |
6.43% |
2018-05-18 |
30.89 |
32.85 |
30.00 |
31.59 |
249913手 |
78238万 |
0.84 |
2.73% |
2018-05-11 |
30.98 |
32.60 |
30.20 |
30.75 |
282517手 |
89022万 |
-0.39 |
-1.25% |
2018-05-04 |
30.31 |
31.39 |
28.93 |
31.14 |
236453手 |
71267万 |
1.81 |
6.17% |
2018-04-27 |
26.50 |
31.19 |
25.06 |
29.33 |
462160手 |
131639万 |
2.62 |
9.81% |
2018-04-20 |
27.69 |
28.00 |
25.81 |
26.71 |
245392手 |
65409万 |
-0.79 |
-2.87% |
2018-04-13 |
25.48 |
28.76 |
25.13 |
27.50 |
271171手 |
72785万 |
1.95 |
7.63% |
2018-04-04 |
24.55 |
27.01 |
24.55 |
25.55 |
222122手 |
57387万 |
1.07 |
4.37% |
2018-03-30 |
25.11 |
27.81 |
23.02 |
24.48 |
645469手 |
160192万 |
-1.20 |
-4.67% |
2018-03-23 |
25.73 |
27.74 |
25.34 |
25.68 |
291117手 |
76834万 |
-0.05 |
-0.19% |
2018-03-16 |
24.50 |
26.15 |
24.03 |
25.73 |
264125手 |
66727万 |
1.34 |
5.49% |
2018-03-09 |
23.72 |
25.00 |
23.52 |
24.39 |
239298手 |
58450万 |
0.68 |
2.87% |
2018-03-02 |
23.20 |
24.37 |
23.01 |
23.71 |
288125手 |
68577万 |
0.56 |
2.42% |
2018-02-23 |
21.86 |
24.59 |
21.86 |
23.15 |
84526手 |
19394万 |
0.38 |
1.67% |
2018-02-14 |
20.73 |
22.96 |
20.51 |
22.77 |
171364手 |
38075万 |
2.05 |
9.89% |
2018-02-09 |
20.77 |
21.80 |
20.05 |
20.72 |
171641手 |
35930万 |
-0.24 |
-1.15% |
2018-02-02 |
21.28 |
21.86 |
20.00 |
20.96 |
175273手 |
36822万 |
-0.41 |
-1.92% |
2018-01-26 |
19.75 |
21.91 |
19.72 |
21.37 |
325969手 |
69573万 |
1.45 |
7.28% |