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 |
28.50 |
29.36 |
28.44 |
29.22 |
19944手 |
5787万 |
0.66 |
2.31% |
2021-02-26 |
29.40 |
29.98 |
28.06 |
28.56 |
99741手 |
28939万 |
-0.70 |
-2.39% |
2021-02-19 |
28.59 |
29.38 |
28.48 |
29.26 |
39320手 |
11379万 |
0.71 |
2.49% |
2021-02-10 |
27.08 |
28.88 |
27.00 |
28.55 |
66488手 |
18789万 |
1.47 |
5.43% |
2021-02-05 |
29.33 |
30.30 |
26.89 |
27.08 |
155751手 |
44543万 |
-2.13 |
-7.29% |
2021-01-29 |
33.80 |
33.85 |
28.88 |
29.21 |
237715手 |
75094万 |
-4.09 |
-12.28% |
2021-01-22 |
32.60 |
33.35 |
31.05 |
33.30 |
310409手 |
100684万 |
0.98 |
3.03% |
2021-01-15 |
31.69 |
33.03 |
31.60 |
32.32 |
270507手 |
87387万 |
0.63 |
1.99% |
2021-01-08 |
31.40 |
33.78 |
31.01 |
31.69 |
273090手 |
87634万 |
0.37 |
1.18% |
2020-12-31 |
30.60 |
32.29 |
30.56 |
31.32 |
162268手 |
50986万 |
0.60 |
1.95% |
2020-12-25 |
29.95 |
33.63 |
29.92 |
30.72 |
266997手 |
84392万 |
0.79 |
2.64% |
2020-12-18 |
30.00 |
31.06 |
29.62 |
29.93 |
107516手 |
32576万 |
-0.36 |
-1.19% |
2020-12-11 |
32.18 |
32.25 |
30.00 |
30.29 |
113327手 |
35089万 |
-1.86 |
-5.79% |
2020-12-04 |
30.48 |
32.32 |
30.15 |
32.15 |
119573手 |
37981万 |
1.75 |
5.76% |
2020-11-27 |
31.47 |
32.59 |
30.26 |
30.40 |
199684手 |
63003万 |
-0.77 |
-2.47% |
2020-11-20 |
30.63 |
31.37 |
29.95 |
31.17 |
129378手 |
39532万 |
0.55 |
1.80% |
2020-11-13 |
31.15 |
32.58 |
30.45 |
30.62 |
168731手 |
53034万 |
-0.39 |
-1.26% |
2020-11-06 |
31.01 |
32.20 |
30.00 |
31.01 |
182714手 |
56916万 |
0.01 |
0.03% |
2020-10-30 |
33.39 |
33.51 |
30.75 |
31.00 |
218230手 |
69989万 |
-1.88 |
-5.72% |
2020-10-23 |
35.14 |
35.25 |
32.83 |
32.88 |
147293手 |
49937万 |
-2.30 |
-6.54% |
2020-10-16 |
34.73 |
36.50 |
34.49 |
35.18 |
221721手 |
78486万 |
0.87 |
2.54% |
2020-10-09 |
34.01 |
34.44 |
33.80 |
34.31 |
22496手 |
7695万 |
0.88 |
2.63% |
2020-09-30 |
33.74 |
33.88 |
33.11 |
33.43 |
56927手 |
19069万 |
-0.31 |
-0.92% |
2020-09-25 |
35.32 |
36.45 |
33.33 |
33.74 |
194588手 |
67847万 |
-1.56 |
-4.42% |
2020-09-18 |
35.00 |
35.44 |
34.35 |
35.30 |
125066手 |
43665万 |
0.44 |
1.26% |
2020-09-11 |
37.05 |
37.58 |
34.31 |
34.86 |
209049手 |
74986万 |
-2.33 |
-6.26% |
2020-09-04 |
38.30 |
39.33 |
36.93 |
37.19 |
306647手 |
117140万 |
-0.79 |
-2.08% |
2020-08-28 |
37.18 |
38.16 |
36.52 |
37.98 |
331642手 |
124354万 |
1.00 |
2.70% |
2020-08-21 |
35.73 |
37.66 |
35.00 |
36.98 |
241981手 |
88512万 |
1.58 |
4.46% |
2020-08-14 |
36.09 |
37.09 |
33.66 |
35.40 |
222379手 |
78838万 |
-1.12 |
-3.07% |
2020-08-07 |
38.20 |
39.99 |
36.11 |
36.52 |
456648手 |
174993万 |
-1.34 |
-3.54% |
2020-07-31 |
35.20 |
38.29 |
34.57 |
37.86 |
432540手 |
159819万 |
3.06 |
8.79% |
2020-07-24 |
38.40 |
39.10 |
34.35 |
34.80 |
406285手 |
151846万 |
-3.20 |
-8.42% |
2020-07-17 |
40.99 |
41.18 |
36.50 |
38.00 |
918719手 |
357014万 |
-2.02 |
-5.05% |
2020-07-10 |
32.57 |
41.36 |
32.57 |
40.02 |
917714手 |
338461万 |
7.43 |
22.80% |
2020-07-03 |
32.85 |
33.39 |
31.84 |
32.59 |
309323手 |
100599万 |
-0.32 |
-0.97% |
2020-06-24 |
32.98 |
33.24 |
32.01 |
32.91 |
206216手 |
67476万 |
0.00 |
0.00% |
2020-06-19 |
34.29 |
36.85 |
32.80 |
32.91 |
838503手 |
290388万 |
-0.10 |
-0.30% |
2020-06-12 |
33.66 |
34.05 |
31.58 |
33.01 |
440916手 |
144305万 |
-1.20 |
-3.51% |
2020-06-05 |
32.70 |
34.93 |
32.32 |
34.21 |
547411手 |
184332万 |
1.42 |
4.33% |
2020-05-29 |
33.30 |
33.88 |
32.03 |
32.79 |
353219手 |
116673万 |
-0.21 |
-0.64% |
2020-05-22 |
36.30 |
36.78 |
32.83 |
33.00 |
510651手 |
178863万 |
-3.00 |
-8.33% |
2020-05-15 |
38.81 |
39.35 |
35.40 |
36.00 |
704487手 |
263498万 |
-2.99 |
-7.67% |
2020-05-08 |
36.58 |
41.28 |
36.00 |
38.99 |
552371手 |
216982万 |
2.43 |
6.65% |
2020-04-30 |
42.33 |
43.51 |
36.19 |
36.56 |
566427手 |
218118万 |
-5.77 |
-13.63% |
2020-04-24 |
43.65 |
48.69 |
41.80 |
42.33 |
1020154手 |
458155万 |
-1.79 |
-4.06% |
2020-04-17 |
47.04 |
50.66 |
42.42 |
44.12 |
1112399手 |
513908万 |
-2.26 |
-4.87% |
2020-04-10 |
46.50 |
54.60 |
44.50 |
46.38 |
1313298手 |
629518万 |
0.51 |
1.11% |
2020-04-03 |
43.88 |
49.48 |
39.32 |
45.87 |
1963590手 |
866904万 |
4.96 |
12.12% |
2020-03-27 |
37.20 |
40.91 |
31.58 |
40.91 |
1452177手 |
517737万 |
3.84 |
10.36% |
2020-03-20 |
45.60 |
49.62 |
35.80 |
37.07 |
1563295手 |
656362万 |
-8.22 |
-18.15% |
2020-03-13 |
46.20 |
60.78 |
41.58 |
45.29 |
1972130手 |
985005万 |
3.29 |
7.83% |
2020-03-06 |
28.68 |
42.00 |
28.68 |
42.00 |
57170手 |
18835万 |
15.93 |
61.10% |
2020-02-28 |
24.28 |
26.07 |
23.46 |
26.07 |
247196手 |
62008万 |
2.04 |
8.49% |
2020-02-21 |
22.57 |
24.27 |
22.40 |
24.03 |
154855手 |
36434万 |
1.57 |
6.99% |
2020-02-14 |
23.08 |
23.22 |
22.23 |
22.46 |
99331手 |
22651万 |
-0.56 |
-2.43% |
2020-02-07 |
21.99 |
23.63 |
21.18 |
23.02 |
144498手 |
32454万 |
-1.41 |
-5.77% |
2020-01-23 |
25.15 |
25.96 |
24.00 |
24.43 |
113089手 |
28356万 |
-0.44 |
-1.77% |
2020-01-17 |
24.85 |
25.21 |
24.40 |
24.87 |
98952手 |
24616万 |
0.00 |
0.00% |
2020-01-10 |
23.38 |
25.18 |
23.26 |
24.87 |
151505手 |
37109万 |
1.35 |
5.74% |
2020-01-03 |
23.39 |
23.73 |
23.32 |
23.52 |
30612手 |
7208万 |
0.23 |
0.99% |
2019-12-31 |
22.00 |
23.35 |
20.06 |
23.29 |
131750手 |
28148万 |
0.22 |
0.95% |
2019-12-27 |
23.87 |
23.87 |
22.97 |
23.07 |
77500手 |
18027万 |
-0.90 |
-3.75% |
2019-12-20 |
24.08 |
24.17 |
23.46 |
23.97 |
118452手 |
28348万 |
-0.05 |
-0.21% |
2019-12-13 |
23.50 |
24.26 |
23.30 |
24.02 |
93839手 |
22393万 |
0.54 |
2.30% |
2019-12-06 |
22.97 |
23.50 |
22.73 |
23.48 |
40257手 |
9322万 |
0.51 |
2.22% |
2019-11-29 |
23.10 |
23.20 |
22.63 |
22.97 |
37843手 |
8651万 |
-0.12 |
-0.52% |
2019-11-22 |
23.04 |
23.60 |
22.77 |
23.09 |
49903手 |
11562万 |
-0.02 |
-0.09% |
2019-11-15 |
24.75 |
24.77 |
23.10 |
23.11 |
72826手 |
17299万 |
-1.83 |
-7.34% |
2019-11-08 |
24.50 |
25.20 |
23.88 |
24.94 |
102110手 |
25089万 |
0.82 |
3.40% |
2019-11-01 |
23.91 |
24.41 |
23.31 |
24.12 |
62377手 |
14907万 |
0.26 |
1.09% |
2019-10-25 |
23.88 |
24.38 |
23.30 |
23.86 |
39643手 |
9480万 |
0.08 |
0.34% |
2019-10-18 |
23.81 |
24.77 |
23.62 |
23.78 |
64076手 |
15493万 |
0.05 |
0.21% |
2019-10-11 |
23.68 |
23.90 |
22.99 |
23.73 |
40745手 |
9528万 |
0.08 |
0.34% |
2019-09-30 |
23.57 |
23.78 |
23.50 |
23.65 |
8415手 |
1988万 |
0.08 |
0.34% |
2019-09-27 |
24.90 |
24.96 |
23.49 |
23.57 |
71743手 |
17411万 |
-1.39 |
-5.57% |
2019-09-20 |
25.60 |
25.68 |
24.18 |
24.96 |
116481手 |
28868万 |
-0.57 |
-2.23% |
2019-09-12 |
24.19 |
26.80 |
23.92 |
25.53 |
175233手 |
44407万 |
1.60 |
6.69% |
2019-09-06 |
23.29 |
24.38 |
23.05 |
23.93 |
105460手 |
25100万 |
0.66 |
2.84% |
2019-08-30 |
22.88 |
23.60 |
22.78 |
23.27 |
68190手 |
15846万 |
0.05 |
0.21% |
2019-08-23 |
22.98 |
23.74 |
22.69 |
23.22 |
91084手 |
21210万 |
0.55 |
2.43% |
2019-08-16 |
22.08 |
22.89 |
21.75 |
22.67 |
91595手 |
20464万 |
0.47 |
2.12% |
2019-08-09 |
22.48 |
22.70 |
21.19 |
22.20 |
104995手 |
23244万 |
-0.60 |
-2.63% |
2019-08-02 |
22.77 |
25.17 |
22.26 |
22.80 |
212997手 |
50495万 |
0.03 |
0.13% |
2019-07-26 |
23.50 |
23.54 |
22.54 |
22.77 |
76499手 |
17483万 |
-0.66 |
-2.82% |
2019-07-19 |
23.63 |
24.19 |
23.40 |
23.43 |
92231手 |
21886万 |
-0.20 |
-0.85% |
2019-07-12 |
25.34 |
25.34 |
22.99 |
23.63 |
104128手 |
25050万 |
-1.71 |
-6.75% |
2019-07-05 |
25.70 |
25.85 |
25.10 |
25.34 |
76439手 |
19496万 |
0.09 |
0.36% |
2019-06-28 |
26.68 |
26.80 |
25.21 |
25.25 |
94475手 |
24523万 |
-1.40 |
-5.25% |
2019-06-21 |
26.20 |
26.96 |
25.82 |
26.65 |
143115手 |
37815万 |
0.49 |
1.87% |
2019-06-14 |
25.13 |
26.55 |
24.80 |
26.16 |
110873手 |
28844万 |
0.97 |
3.85% |
2019-06-06 |
25.95 |
26.19 |
24.86 |
25.19 |
68312手 |
17439万 |
-0.72 |
-2.78% |
2019-05-31 |
25.70 |
26.60 |
25.50 |
25.91 |
74224手 |
19456万 |
0.11 |
0.43% |
2019-05-24 |
24.79 |
27.31 |
24.52 |
25.80 |
192832手 |
50603万 |
0.77 |
3.08% |
2019-05-17 |
25.00 |
25.85 |
23.90 |
25.03 |
190398手 |
47150万 |
-0.19 |
-0.75% |
2019-05-10 |
27.59 |
27.59 |
23.90 |
25.22 |
174213手 |
43744万 |
-2.56 |
-9.21% |
2019-04-30 |
26.78 |
27.90 |
26.01 |
27.78 |
63860手 |
17392万 |
1.21 |
4.55% |
2019-04-26 |
28.25 |
28.79 |
26.06 |
26.57 |
189128手 |
52152万 |
-1.80 |
-6.34% |
2019-04-19 |
31.57 |
36.00 |
27.99 |
28.37 |
539219手 |
162152万 |
-3.04 |
-9.68% |
2019-04-12 |
29.90 |
35.33 |
29.81 |
31.41 |
246139手 |
80107万 |
1.70 |
5.72% |
2019-04-04 |
26.00 |
30.90 |
25.70 |
29.71 |
216804手 |
60979万 |
4.55 |
18.08% |
2019-03-29 |
26.10 |
26.36 |
24.06 |
25.16 |
146460手 |
36699万 |
-1.11 |
-4.22% |
2019-03-22 |
27.00 |
28.19 |
25.82 |
26.27 |
148747手 |
39991万 |
-0.74 |
-2.74% |
2019-03-15 |
24.10 |
28.00 |
24.10 |
27.01 |
263548手 |
69422万 |
2.87 |
11.89% |
2019-03-08 |
24.24 |
26.47 |
23.58 |
24.14 |
221943手 |
56240万 |
-0.03 |
-0.12% |
2019-03-01 |
22.82 |
25.98 |
22.55 |
24.17 |
261807手 |
63699万 |
1.41 |
6.20% |
2019-02-22 |
21.49 |
23.20 |
21.27 |
22.76 |
146719手 |
32561万 |
1.58 |
7.46% |
2019-02-15 |
20.22 |
21.97 |
20.22 |
21.18 |
100860手 |
21405万 |
0.98 |
4.85% |
2019-02-01 |
20.75 |
21.16 |
19.50 |
20.20 |
62219手 |
12690万 |
-0.52 |
-2.51% |
2019-01-25 |
20.43 |
21.50 |
20.15 |
20.72 |
114436手 |
23904万 |
0.41 |
2.02% |
2019-01-18 |
20.28 |
20.80 |
19.50 |
20.31 |
91175手 |
18523万 |
0.15 |
0.74% |
2019-01-11 |
20.94 |
21.16 |
20.07 |
20.16 |
121058手 |
24990万 |
-0.53 |
-2.56% |
2018-12-28 |
23.03 |
23.30 |
20.52 |
22.30 |
263467手 |
58120万 |
-0.87 |
-3.75% |
2018-12-21 |
25.08 |
25.08 |
22.54 |
23.17 |
279856手 |
66406万 |
-2.33 |
-9.14% |
2018-12-14 |
26.10 |
30.48 |
25.50 |
25.50 |
611188手 |
170611万 |
-0.88 |
-3.34% |
2018-12-07 |
25.84 |
28.80 |
25.62 |
26.38 |
97973手 |
26446万 |
0.99 |
3.90% |
2018-11-30 |
25.79 |
26.08 |
24.96 |
25.39 |
34228手 |
8706万 |
-0.61 |
-2.35% |
2018-11-23 |
28.00 |
28.48 |
25.76 |
26.00 |
67854手 |
18379万 |
-2.25 |
-7.96% |
2018-11-16 |
26.22 |
28.40 |
26.06 |
28.25 |
58020手 |
15694万 |
1.97 |
7.50% |
2018-11-09 |
26.90 |
26.90 |
25.81 |
26.28 |
30391手 |
8004万 |
-0.62 |
-2.31% |
2018-11-02 |
26.25 |
26.99 |
25.72 |
26.90 |
53101手 |
13893万 |
0.67 |
2.55% |
2018-10-26 |
25.89 |
27.37 |
25.63 |
26.23 |
56423手 |
14985万 |
0.34 |
1.31% |
2018-10-19 |
25.81 |
26.41 |
25.17 |
25.89 |
67304手 |
17400万 |
-0.01 |
-0.04% |
2018-10-12 |
25.31 |
25.99 |
24.60 |
25.90 |
42832手 |
10794万 |
0.35 |
1.37% |
2018-09-28 |
25.35 |
25.90 |
25.18 |
25.55 |
20826手 |
5342万 |
0.07 |
0.28% |
2018-09-21 |
25.05 |
25.62 |
24.90 |
25.48 |
19858手 |
5000万 |
0.43 |
1.72% |
2018-09-14 |
25.10 |
25.38 |
24.50 |
25.05 |
41374手 |
10369万 |
-0.10 |
-0.40% |
2018-09-07 |
25.34 |
25.70 |
25.01 |
25.15 |
30037手 |
7583万 |
-0.20 |
-0.79% |
2018-08-31 |
25.39 |
26.17 |
25.15 |
25.35 |
27861手 |
7147万 |
-0.04 |
-0.16% |
2018-08-24 |
26.68 |
27.40 |
25.12 |
25.39 |
52155手 |
13467万 |
-1.48 |
-5.51% |
2018-08-17 |
26.00 |
27.35 |
25.72 |
26.87 |
63295手 |
16815万 |
0.58 |
2.21% |
2018-08-10 |
24.90 |
26.37 |
24.68 |
26.29 |
48513手 |
12359万 |
1.39 |
5.58% |
2018-08-03 |
25.17 |
26.40 |
24.80 |
24.90 |
83301手 |
21412万 |
-0.19 |
-0.76% |
2018-07-27 |
25.66 |
25.66 |
24.89 |
25.09 |
46767手 |
11792万 |
-0.58 |
-2.26% |
2018-07-20 |
26.66 |
26.66 |
24.80 |
25.67 |
53475手 |
13709万 |
-0.99 |
-3.71% |
2018-07-13 |
26.46 |
26.82 |
25.41 |
26.66 |
75364手 |
19769万 |
0.20 |
0.76% |
2018-07-06 |
28.03 |
28.68 |
25.60 |
26.46 |
138839手 |
38021万 |
-2.15 |
-7.51% |
2018-06-29 |
28.30 |
28.82 |
26.43 |
28.61 |
92542手 |
25467万 |
0.21 |
0.74% |
2018-06-22 |
28.65 |
28.65 |
27.25 |
28.40 |
70293手 |
19705万 |
-0.52 |
-1.80% |
2018-06-15 |
31.39 |
31.44 |
27.79 |
28.92 |
184705手 |
54455万 |
-2.48 |
-7.90% |
2018-06-08 |
28.64 |
31.80 |
28.20 |
31.40 |
178929手 |
54615万 |
2.60 |
9.03% |
2018-06-01 |
28.86 |
29.44 |
28.02 |
28.80 |
77429手 |
22223万 |
-0.06 |
-0.21% |
2018-05-25 |
27.39 |
30.00 |
27.26 |
28.86 |
154959手 |
44771万 |
1.39 |
5.06% |
2018-05-18 |
24.70 |
27.68 |
24.70 |
27.47 |
106251手 |
28079万 |
2.67 |
10.77% |
2018-05-11 |
24.77 |
25.64 |
24.59 |
24.80 |
26284手 |
6567万 |
0.17 |
0.69% |
2018-05-04 |
24.96 |
25.05 |
24.52 |
24.63 |
28806手 |
7117万 |
-0.28 |
-1.12% |
2018-04-27 |
24.97 |
25.91 |
24.60 |
24.91 |
29527手 |
7435万 |
-0.06 |
-0.24% |
2018-04-20 |
25.49 |
25.78 |
24.78 |
24.97 |
54171手 |
13675万 |
-0.49 |
-1.93% |
2018-04-13 |
26.17 |
26.43 |
25.28 |
25.46 |
45256手 |
11626万 |
-0.91 |
-3.45% |
2018-04-04 |
26.13 |
26.70 |
25.51 |
26.37 |
49299手 |
12911万 |
0.44 |
1.70% |
2018-03-30 |
26.50 |
26.50 |
25.01 |
25.93 |
92006手 |
23685万 |
-0.13 |
-0.50% |
2018-03-23 |
25.33 |
27.22 |
24.51 |
26.06 |
146722手 |
37819万 |
0.82 |
3.25% |
2018-03-16 |
26.15 |
26.37 |
24.59 |
25.24 |
71214手 |
18211万 |
-0.93 |
-3.55% |
2018-03-09 |
26.19 |
26.56 |
25.69 |
26.17 |
79716手 |
20806万 |
-0.07 |
-0.27% |
2018-03-02 |
25.32 |
26.70 |
25.14 |
26.24 |
69724手 |
18044万 |
1.10 |
4.38% |