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 |
37.08 |
38.58 |
35.80 |
36.10 |
64217手 |
23748万 |
-0.98 |
-2.64% |
2021-01-15 |
38.15 |
38.15 |
36.59 |
37.08 |
49215手 |
18365万 |
-0.93 |
-2.45% |
2021-01-08 |
36.34 |
39.96 |
36.10 |
38.01 |
64505手 |
24574万 |
1.72 |
4.74% |
2020-12-31 |
36.08 |
36.90 |
35.93 |
36.29 |
18103手 |
6551万 |
0.07 |
0.19% |
2020-12-25 |
36.41 |
36.80 |
35.60 |
36.22 |
31816手 |
11485万 |
-0.19 |
-0.52% |
2020-12-18 |
36.75 |
37.75 |
36.01 |
36.41 |
26872手 |
9888万 |
-0.34 |
-0.93% |
2020-12-11 |
38.60 |
38.63 |
36.67 |
36.75 |
46408手 |
17529万 |
-1.28 |
-3.37% |
2020-12-04 |
39.62 |
39.80 |
37.03 |
38.03 |
35833手 |
13687万 |
-0.97 |
-2.49% |
2020-11-27 |
43.15 |
45.16 |
37.00 |
39.00 |
111724手 |
46606万 |
-4.26 |
-9.85% |
2020-11-20 |
40.88 |
44.47 |
40.66 |
43.26 |
65797手 |
27856万 |
2.26 |
5.51% |
2020-11-13 |
38.97 |
43.66 |
38.85 |
41.00 |
66776手 |
27624万 |
2.11 |
5.43% |
2020-11-06 |
39.79 |
40.45 |
38.52 |
38.89 |
39408手 |
15483万 |
-0.91 |
-2.29% |
2020-10-30 |
39.40 |
40.94 |
38.21 |
39.80 |
61508手 |
24694万 |
0.49 |
1.25% |
2020-10-23 |
37.40 |
39.45 |
35.80 |
39.31 |
73839手 |
28061万 |
2.13 |
5.73% |
2020-10-16 |
39.00 |
39.98 |
36.70 |
37.18 |
73872手 |
28193万 |
-1.03 |
-2.70% |
2020-10-09 |
39.61 |
40.23 |
38.05 |
38.21 |
24404手 |
9441万 |
-1.39 |
-3.51% |
2020-09-30 |
40.10 |
40.13 |
38.63 |
39.60 |
35195手 |
13873万 |
-0.50 |
-1.25% |
2020-09-25 |
40.95 |
40.95 |
38.00 |
40.10 |
73142手 |
29102万 |
-0.84 |
-2.05% |
2020-09-18 |
42.00 |
43.27 |
40.31 |
40.94 |
68499手 |
28427万 |
-0.07 |
-0.17% |
2020-09-11 |
41.00 |
42.77 |
40.20 |
41.01 |
77468手 |
32203万 |
-0.34 |
-0.82% |
2020-09-04 |
37.27 |
42.55 |
36.30 |
41.35 |
117469手 |
46969万 |
4.65 |
12.67% |
2020-08-28 |
34.72 |
37.35 |
34.52 |
36.70 |
92171手 |
33296万 |
1.84 |
5.28% |
2020-08-21 |
30.96 |
35.30 |
29.69 |
34.86 |
114765手 |
37374万 |
3.58 |
11.45% |
2020-08-14 |
32.06 |
34.55 |
30.81 |
31.28 |
82588手 |
27099万 |
-0.78 |
-2.43% |
2020-08-07 |
29.80 |
32.98 |
29.26 |
32.06 |
76666手 |
24060万 |
2.41 |
8.13% |
2020-07-31 |
30.66 |
30.66 |
28.16 |
29.65 |
70648手 |
20629万 |
-0.45 |
-1.50% |
2020-07-24 |
29.91 |
31.30 |
27.00 |
30.10 |
99282手 |
29567万 |
1.02 |
3.51% |
2020-07-17 |
25.71 |
30.45 |
25.71 |
29.08 |
148450手 |
41913万 |
3.37 |
13.11% |
2020-07-10 |
22.90 |
26.83 |
22.36 |
25.71 |
185573手 |
45931万 |
3.22 |
14.32% |
2020-07-03 |
21.30 |
22.87 |
20.71 |
22.49 |
118805手 |
25743万 |
0.24 |
1.08% |
2020-06-24 |
21.55 |
23.64 |
21.18 |
22.25 |
101957手 |
22561万 |
0.48 |
2.21% |
2020-06-19 |
20.96 |
22.60 |
20.20 |
21.77 |
89831手 |
19122万 |
0.93 |
4.46% |
2020-06-12 |
20.64 |
21.09 |
20.05 |
20.84 |
60049手 |
12336万 |
0.34 |
1.66% |
2020-06-05 |
19.26 |
20.51 |
19.19 |
20.50 |
83225手 |
16600万 |
1.24 |
6.44% |
2020-05-29 |
18.84 |
19.37 |
18.53 |
19.26 |
64209手 |
12204万 |
0.22 |
1.16% |
2020-05-22 |
20.15 |
22.99 |
18.85 |
19.04 |
263352手 |
56290万 |
-0.99 |
-4.94% |
2020-05-15 |
19.27 |
20.11 |
18.94 |
20.03 |
109816手 |
21445万 |
0.65 |
3.35% |
2020-05-08 |
18.95 |
19.47 |
18.79 |
19.38 |
58902手 |
11262万 |
0.21 |
1.09% |
2020-04-30 |
18.64 |
19.49 |
18.00 |
19.17 |
66329手 |
12496万 |
0.41 |
2.19% |
2020-04-24 |
18.68 |
19.06 |
18.40 |
18.76 |
60942手 |
11392万 |
0.23 |
1.24% |
2020-04-17 |
18.99 |
19.78 |
18.25 |
18.53 |
93252手 |
17629万 |
-0.59 |
-3.09% |
2020-04-10 |
19.12 |
19.99 |
18.71 |
19.12 |
109855手 |
21149万 |
0.22 |
1.16% |
2020-04-03 |
18.78 |
19.22 |
17.92 |
18.90 |
67198手 |
12522万 |
0.12 |
0.64% |
2020-03-27 |
17.60 |
19.71 |
17.60 |
18.78 |
84444手 |
15739万 |
0.77 |
4.28% |
2020-03-20 |
19.39 |
19.39 |
17.36 |
18.01 |
66468手 |
12025万 |
-0.78 |
-4.15% |
2020-03-13 |
17.91 |
19.29 |
17.49 |
18.79 |
65919手 |
12029万 |
0.89 |
4.97% |
2020-03-06 |
17.73 |
18.45 |
17.58 |
17.90 |
57578手 |
10447万 |
0.19 |
1.07% |
2020-02-28 |
18.24 |
18.58 |
17.50 |
17.71 |
80014手 |
14513万 |
-0.50 |
-2.75% |
2020-02-21 |
16.70 |
18.32 |
16.66 |
18.21 |
77661手 |
13675万 |
1.56 |
9.37% |
2020-02-14 |
17.03 |
17.14 |
16.50 |
16.65 |
53290手 |
8948万 |
-0.38 |
-2.23% |
2020-02-07 |
16.34 |
17.96 |
14.99 |
17.03 |
71165手 |
12155万 |
-1.12 |
-6.17% |
2020-01-23 |
19.09 |
19.72 |
17.91 |
18.15 |
77619手 |
14605万 |
-0.05 |
-0.28% |
2020-01-17 |
19.00 |
19.48 |
18.16 |
18.20 |
84864手 |
15953万 |
-0.88 |
-4.61% |
2020-01-10 |
17.93 |
19.15 |
17.93 |
19.08 |
73705手 |
13658万 |
0.78 |
4.26% |
2020-01-03 |
18.36 |
18.59 |
17.50 |
18.30 |
19450手 |
3578万 |
0.05 |
0.27% |
2019-12-31 |
21.55 |
21.96 |
17.70 |
18.25 |
23807手 |
4737万 |
0.16 |
0.88% |
2019-12-27 |
18.19 |
18.68 |
17.57 |
18.09 |
37638手 |
6856万 |
-0.09 |
-0.49% |
2019-12-20 |
18.11 |
19.16 |
17.97 |
18.18 |
59841手 |
11021万 |
-0.02 |
-0.11% |
2019-12-13 |
17.30 |
18.59 |
17.16 |
18.20 |
57783手 |
10424万 |
1.03 |
6.00% |
2019-12-06 |
16.65 |
17.38 |
16.47 |
17.17 |
28478手 |
4851万 |
0.61 |
3.68% |
2019-11-29 |
16.75 |
16.99 |
16.22 |
16.56 |
27847手 |
4589万 |
-0.46 |
-2.70% |
2019-11-22 |
17.10 |
17.87 |
16.66 |
17.02 |
53001手 |
9122万 |
-0.08 |
-0.47% |
2019-11-15 |
17.78 |
17.78 |
16.36 |
17.10 |
47585手 |
8104万 |
-0.41 |
-2.34% |
2019-11-08 |
17.58 |
18.45 |
17.36 |
17.51 |
72790手 |
13004万 |
-0.40 |
-2.23% |
2019-11-01 |
19.30 |
21.00 |
17.57 |
17.91 |
184541手 |
35897万 |
-1.39 |
-7.20% |
2019-10-25 |
18.81 |
21.08 |
18.51 |
19.30 |
217904手 |
42839万 |
0.21 |
1.10% |
2019-10-18 |
18.22 |
19.32 |
17.50 |
19.09 |
123658手 |
22781万 |
0.87 |
4.78% |
2019-10-11 |
18.02 |
19.29 |
16.95 |
18.22 |
125301手 |
22886万 |
0.25 |
1.39% |
2019-09-30 |
17.55 |
17.97 |
17.13 |
17.97 |
31265手 |
5525万 |
0.50 |
2.86% |
2019-09-27 |
16.97 |
17.69 |
16.06 |
17.47 |
109618手 |
18601万 |
0.52 |
3.07% |
2019-09-20 |
16.20 |
18.36 |
16.01 |
16.95 |
146902手 |
25334万 |
0.71 |
4.37% |
2019-09-12 |
16.77 |
16.86 |
15.93 |
16.24 |
47338手 |
7766万 |
-0.38 |
-2.29% |
2019-09-06 |
15.71 |
16.62 |
15.71 |
16.62 |
50840手 |
8225万 |
0.78 |
4.92% |
2019-08-30 |
16.54 |
17.13 |
15.80 |
15.84 |
66478手 |
10938万 |
-1.09 |
-6.44% |
2019-08-23 |
15.25 |
18.70 |
15.25 |
16.93 |
185676手 |
31456万 |
1.78 |
11.75% |
2019-08-16 |
14.61 |
15.49 |
14.41 |
15.15 |
36030手 |
5403万 |
0.44 |
2.99% |
2019-08-09 |
15.11 |
15.53 |
14.51 |
14.71 |
27027手 |
4020万 |
-0.69 |
-4.48% |
2019-08-02 |
16.38 |
16.38 |
14.89 |
15.40 |
37959手 |
5869万 |
-0.50 |
-3.15% |
2019-07-26 |
15.97 |
16.48 |
15.17 |
15.90 |
64668手 |
10284万 |
0.03 |
0.19% |
2019-07-19 |
16.19 |
16.46 |
15.70 |
15.87 |
57257手 |
9193万 |
-0.37 |
-2.28% |
2019-07-12 |
16.88 |
17.11 |
15.80 |
16.24 |
62940手 |
10254万 |
-0.59 |
-3.51% |
2019-07-05 |
16.19 |
17.95 |
15.92 |
16.83 |
223112手 |
37293万 |
0.85 |
5.32% |
2019-06-28 |
15.70 |
16.85 |
15.50 |
15.98 |
167647手 |
26913万 |
0.17 |
1.07% |
2019-06-21 |
14.50 |
16.15 |
14.24 |
15.81 |
173414手 |
26506万 |
1.26 |
8.66% |
2019-06-14 |
14.37 |
15.51 |
13.05 |
14.55 |
176353手 |
25560万 |
-9.85 |
-40.37% |
2019-06-06 |
24.30 |
25.31 |
23.91 |
24.40 |
53701手 |
13192万 |
0.39 |
1.62% |
2019-05-31 |
23.27 |
25.43 |
23.05 |
24.01 |
61877手 |
14939万 |
0.83 |
3.58% |
2019-05-24 |
23.28 |
24.16 |
22.31 |
23.18 |
39083手 |
9146万 |
-0.20 |
-0.85% |
2019-05-17 |
23.76 |
24.53 |
23.03 |
23.38 |
55876手 |
13328万 |
-0.67 |
-2.79% |
2019-05-10 |
24.87 |
25.00 |
22.30 |
24.05 |
80477手 |
18990万 |
-0.95 |
-3.80% |
2019-04-30 |
26.60 |
27.87 |
24.07 |
25.00 |
35344手 |
8978万 |
-1.68 |
-6.30% |
2019-04-26 |
27.00 |
28.49 |
25.00 |
26.68 |
66551手 |
18388万 |
-0.31 |
-1.15% |
2019-04-19 |
27.37 |
28.28 |
25.88 |
26.99 |
99088手 |
26785万 |
-0.11 |
-0.41% |
2019-04-12 |
29.67 |
30.00 |
26.87 |
27.10 |
80529手 |
22774万 |
-2.26 |
-7.70% |
2019-04-04 |
32.00 |
32.80 |
29.00 |
29.36 |
78882手 |
24261万 |
-2.52 |
-7.91% |
2019-03-29 |
31.00 |
32.50 |
29.12 |
31.88 |
116120手 |
36625万 |
0.88 |
2.84% |
2019-03-22 |
24.80 |
31.00 |
24.41 |
31.00 |
89034手 |
24774万 |
6.39 |
25.96% |
2019-03-15 |
23.21 |
25.66 |
23.21 |
24.61 |
56419手 |
13995万 |
1.54 |
6.67% |
2019-03-08 |
23.29 |
24.70 |
23.01 |
23.07 |
63427手 |
15147万 |
-0.23 |
-0.99% |
2019-03-01 |
22.45 |
24.47 |
22.40 |
23.30 |
77947手 |
18308万 |
0.87 |
3.88% |
2019-02-22 |
21.57 |
22.58 |
21.57 |
22.43 |
32217手 |
7164万 |
0.88 |
4.08% |
2019-02-15 |
20.81 |
21.80 |
20.60 |
21.55 |
11877手 |
2542万 |
0.82 |
3.96% |
2019-02-01 |
21.72 |
21.86 |
20.20 |
20.73 |
10592手 |
2240万 |
-1.13 |
-5.17% |
2019-01-25 |
21.58 |
21.98 |
21.56 |
21.86 |
15348手 |
3342万 |
0.30 |
1.39% |
2019-01-18 |
21.70 |
21.88 |
21.41 |
21.56 |
21555手 |
4675万 |
-0.18 |
-0.83% |
2019-01-11 |
21.90 |
23.66 |
21.50 |
21.74 |
46643手 |
10456万 |
-0.16 |
-0.73% |
2018-12-28 |
21.73 |
21.99 |
20.61 |
21.55 |
14581手 |
3137万 |
-0.14 |
-0.65% |
2018-12-21 |
21.85 |
22.17 |
21.02 |
21.69 |
14695手 |
3162万 |
-0.16 |
-0.73% |
2018-12-14 |
22.82 |
24.14 |
21.85 |
21.85 |
53997手 |
12573万 |
-1.47 |
-6.30% |
2018-12-07 |
21.99 |
23.70 |
21.62 |
23.32 |
33793手 |
7663万 |
1.87 |
8.72% |
2018-11-30 |
22.40 |
22.95 |
19.81 |
21.45 |
17562手 |
3898万 |
-1.40 |
-6.13% |
2018-11-23 |
23.95 |
24.45 |
22.80 |
22.85 |
37371手 |
8865万 |
-1.20 |
-4.99% |
2018-11-16 |
23.68 |
24.85 |
22.60 |
24.05 |
77723手 |
18265万 |
0.27 |
1.14% |
2018-11-09 |
23.18 |
25.35 |
22.65 |
23.78 |
36105手 |
8667万 |
0.60 |
2.59% |
2018-11-02 |
22.99 |
24.00 |
22.12 |
23.18 |
23697手 |
5408万 |
0.13 |
0.56% |
2018-10-26 |
24.27 |
24.74 |
22.03 |
23.05 |
24446手 |
5766万 |
-0.92 |
-3.84% |
2018-10-19 |
24.23 |
24.24 |
21.82 |
23.97 |
27015手 |
6356万 |
-0.27 |
-1.11% |
2018-10-12 |
23.46 |
26.10 |
23.20 |
24.24 |
19633手 |
4772万 |
0.29 |
1.21% |
2018-09-28 |
24.42 |
24.68 |
23.50 |
23.95 |
11955手 |
2902万 |
-0.47 |
-1.93% |
2018-09-21 |
25.70 |
25.90 |
24.19 |
24.42 |
10665手 |
2646万 |
-1.28 |
-4.98% |
2018-09-14 |
25.50 |
26.00 |
24.00 |
25.70 |
20850手 |
5203万 |
0.29 |
1.14% |
2018-09-07 |
29.55 |
29.55 |
25.00 |
25.41 |
21618手 |
5747万 |
-3.91 |
-13.34% |
2018-08-31 |
30.49 |
32.15 |
29.32 |
29.32 |
22293手 |
6927万 |
-1.34 |
-4.37% |
2018-08-24 |
30.35 |
31.01 |
30.35 |
30.66 |
8851手 |
2728万 |
-0.17 |
-0.55% |
2018-08-17 |
30.96 |
31.72 |
30.01 |
30.83 |
12748手 |
3930万 |
-0.14 |
-0.45% |
2018-08-10 |
30.48 |
31.40 |
30.00 |
30.97 |
9889手 |
3048万 |
0.49 |
1.61% |
2018-08-03 |
31.05 |
31.13 |
30.00 |
30.48 |
6517手 |
2006万 |
-0.48 |
-1.55% |
2018-07-27 |
30.75 |
31.33 |
30.52 |
30.96 |
14712手 |
4555万 |
0.21 |
0.68% |
2018-07-20 |
31.60 |
31.80 |
30.50 |
30.75 |
10803手 |
3365万 |
-1.13 |
-3.54% |
2018-07-13 |
32.81 |
32.88 |
30.00 |
31.88 |
24164手 |
7657万 |
-0.77 |
-2.36% |
2018-07-06 |
32.34 |
33.56 |
31.56 |
32.65 |
31566手 |
10309万 |
0.30 |
0.93% |
2018-06-29 |
30.58 |
32.45 |
28.94 |
32.35 |
22185手 |
6885万 |
0.21 |
0.65% |
2018-06-11 |
32.05 |
32.37 |
32.05 |
32.14 |
1948手 |
627万 |
-0.15 |
-0.47% |
2018-06-08 |
32.13 |
33.93 |
31.88 |
32.29 |
31067手 |
10269万 |
0.22 |
0.69% |
2018-06-01 |
33.04 |
33.49 |
31.60 |
32.07 |
15270手 |
4960万 |
-1.18 |
-3.55% |
2018-05-25 |
32.50 |
33.31 |
32.16 |
33.25 |
20828手 |
6838万 |
0.75 |
2.31% |
2018-05-18 |
32.37 |
32.96 |
32.10 |
32.50 |
13739手 |
4458万 |
0.14 |
0.43% |
2018-05-11 |
33.58 |
34.45 |
32.00 |
32.36 |
42782手 |
14318万 |
-1.54 |
-4.54% |
2018-05-04 |
32.17 |
34.07 |
31.39 |
33.90 |
11283手 |
3688万 |
1.86 |
5.80% |
2018-04-27 |
33.75 |
33.75 |
31.99 |
32.04 |
10891手 |
3520万 |
-0.24 |
-0.74% |
2018-04-20 |
32.26 |
32.79 |
31.81 |
32.28 |
11687手 |
3762万 |
-0.66 |
-2.00% |
2018-04-13 |
32.65 |
34.58 |
31.91 |
32.94 |
17315手 |
5671万 |
0.14 |
0.43% |
2018-04-04 |
32.38 |
32.90 |
31.77 |
32.80 |
10203手 |
3311万 |
0.43 |
1.33% |
2018-03-30 |
31.90 |
32.65 |
31.02 |
32.37 |
16526手 |
5294万 |
0.47 |
1.47% |
2018-03-23 |
33.93 |
34.56 |
31.01 |
31.90 |
21991手 |
7275万 |
-2.03 |
-5.98% |
2018-03-16 |
35.60 |
35.60 |
33.50 |
33.93 |
40647手 |
14100万 |
-1.81 |
-5.06% |
2018-03-09 |
32.20 |
36.77 |
32.03 |
35.74 |
80967手 |
28060万 |
3.48 |
10.79% |
2018-03-02 |
32.54 |
33.33 |
32.10 |
32.26 |
17019手 |
5550万 |
-0.24 |
-0.74% |
2018-02-23 |
31.08 |
32.98 |
31.08 |
32.50 |
3663手 |
1195万 |
0.13 |
0.40% |
2018-02-14 |
31.96 |
33.00 |
31.28 |
32.37 |
5122手 |
1662万 |
0.28 |
0.87% |
2018-02-09 |
30.60 |
32.39 |
30.60 |
32.09 |
13665手 |
4333万 |
0.10 |
0.31% |
2018-02-02 |
32.50 |
33.44 |
30.54 |
31.99 |
13675手 |
4406万 |
-0.51 |
-1.57% |
2018-01-26 |
32.05 |
34.10 |
32.01 |
32.50 |
21696手 |
7144万 |
0.30 |
0.93% |