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 |
2021-01-25 |
23.09 |
23.18 |
22.22 |
22.28 |
10085手 |
2282万 |
-0.97 |
-4.17% |
2021-01-22 |
23.80 |
24.30 |
23.25 |
23.25 |
72450手 |
17198万 |
-0.87 |
-3.61% |
2021-01-15 |
22.15 |
24.51 |
21.31 |
24.12 |
90006手 |
20766万 |
2.02 |
9.14% |
2021-01-08 |
23.69 |
24.06 |
21.21 |
22.10 |
66259手 |
15245万 |
-1.57 |
-6.63% |
2020-12-31 |
23.48 |
23.85 |
22.63 |
23.67 |
46901手 |
10871万 |
0.19 |
0.81% |
2020-12-25 |
25.47 |
25.47 |
23.07 |
23.48 |
64299手 |
15528万 |
-1.54 |
-6.16% |
2020-12-18 |
25.81 |
26.16 |
24.84 |
25.02 |
49475手 |
12601万 |
-0.92 |
-3.55% |
2020-12-11 |
27.60 |
27.60 |
25.56 |
25.94 |
55288手 |
14796万 |
-1.49 |
-5.43% |
2020-12-04 |
28.05 |
28.42 |
27.40 |
27.43 |
37667手 |
10519万 |
-0.59 |
-2.11% |
2020-11-27 |
28.86 |
29.27 |
27.66 |
28.02 |
79680手 |
22774万 |
-0.84 |
-2.91% |
2020-11-20 |
29.80 |
30.11 |
28.60 |
28.86 |
79910手 |
23309万 |
-1.02 |
-3.41% |
2020-11-13 |
31.47 |
31.86 |
29.55 |
29.88 |
153577手 |
47327万 |
-1.27 |
-4.08% |
2020-11-06 |
29.51 |
31.68 |
29.00 |
31.15 |
219742手 |
67006万 |
1.65 |
5.59% |
2020-10-30 |
30.64 |
32.59 |
29.42 |
29.50 |
298872手 |
92768万 |
-1.12 |
-3.66% |
2020-10-23 |
30.06 |
31.48 |
29.40 |
30.62 |
200854手 |
61366万 |
0.33 |
1.09% |
2020-10-16 |
28.11 |
31.50 |
28.11 |
30.29 |
203581手 |
60402万 |
2.19 |
7.79% |
2020-10-09 |
27.93 |
28.33 |
27.85 |
28.10 |
12378手 |
3477万 |
0.44 |
1.59% |
2020-09-30 |
27.73 |
27.86 |
26.95 |
27.66 |
34149手 |
9354万 |
0.00 |
0.00% |
2020-09-25 |
29.04 |
29.22 |
27.44 |
27.66 |
86286手 |
24455万 |
-1.35 |
-4.65% |
2020-09-18 |
27.50 |
29.33 |
27.50 |
29.01 |
137650手 |
39336万 |
1.39 |
5.03% |
2020-09-11 |
29.01 |
30.43 |
26.77 |
27.62 |
193992手 |
55953万 |
-1.33 |
-4.59% |
2020-09-04 |
29.00 |
29.45 |
27.85 |
28.95 |
142444手 |
40808万 |
0.23 |
0.80% |
2020-08-28 |
27.50 |
29.66 |
26.60 |
28.72 |
180275手 |
50639万 |
1.65 |
6.09% |
2020-08-21 |
26.32 |
27.11 |
26.30 |
27.07 |
70106手 |
18776万 |
0.80 |
3.04% |
2020-08-14 |
26.49 |
27.39 |
25.59 |
26.27 |
92985手 |
24668万 |
-0.17 |
-0.64% |
2020-08-07 |
26.45 |
27.25 |
26.11 |
26.44 |
84918手 |
22769万 |
0.16 |
0.61% |
2020-07-31 |
25.81 |
26.50 |
25.51 |
26.28 |
52573手 |
13705万 |
0.48 |
1.86% |
2020-07-24 |
26.61 |
27.58 |
25.80 |
25.80 |
64766手 |
17417万 |
-0.72 |
-2.71% |
2020-07-17 |
27.13 |
29.00 |
26.28 |
26.52 |
104193手 |
28864万 |
-0.60 |
-2.21% |
2020-07-10 |
25.60 |
27.93 |
25.60 |
27.12 |
115942手 |
31236万 |
1.43 |
5.57% |
2020-07-03 |
25.29 |
25.72 |
24.80 |
25.69 |
45874手 |
11580万 |
0.40 |
1.58% |
2020-06-24 |
26.61 |
27.20 |
25.15 |
25.29 |
42320手 |
10977万 |
-1.08 |
-4.10% |
2020-06-19 |
26.52 |
26.97 |
26.31 |
26.37 |
29792手 |
7907万 |
-0.16 |
-0.60% |
2020-06-12 |
27.40 |
27.56 |
25.74 |
26.53 |
31767手 |
8569万 |
-0.63 |
-2.32% |
2020-06-05 |
26.78 |
27.62 |
26.65 |
27.16 |
39469手 |
10754万 |
0.60 |
2.26% |
2020-05-29 |
26.10 |
27.50 |
25.75 |
26.56 |
33811手 |
9046万 |
0.63 |
2.43% |
2020-05-22 |
26.79 |
27.70 |
25.80 |
25.93 |
39923手 |
10681万 |
-0.71 |
-2.67% |
2020-05-15 |
26.92 |
27.72 |
26.44 |
26.64 |
46321手 |
12508万 |
-0.22 |
-0.82% |
2020-05-08 |
25.86 |
26.92 |
25.41 |
26.86 |
28296手 |
7507万 |
0.93 |
3.59% |
2020-04-30 |
28.81 |
28.94 |
24.75 |
25.93 |
60524手 |
16076万 |
-3.39 |
-11.56% |
2020-04-24 |
31.12 |
34.00 |
29.17 |
29.32 |
170511手 |
53280万 |
-0.89 |
-2.95% |
2020-04-17 |
27.88 |
30.21 |
27.16 |
30.21 |
39689手 |
11419万 |
2.33 |
8.36% |
2020-04-10 |
28.02 |
28.91 |
27.70 |
27.88 |
30573手 |
8693万 |
0.19 |
0.69% |
2020-04-03 |
28.22 |
28.46 |
27.29 |
27.69 |
28980手 |
8062万 |
-1.05 |
-3.65% |
2020-03-27 |
27.77 |
29.35 |
27.49 |
28.74 |
39102手 |
11150万 |
0.45 |
1.59% |
2020-03-20 |
30.66 |
30.85 |
27.17 |
28.29 |
46810手 |
13395万 |
-1.82 |
-6.04% |
2020-03-13 |
30.83 |
33.08 |
29.00 |
30.11 |
92947手 |
29236万 |
-1.55 |
-4.90% |
2020-03-06 |
28.43 |
32.06 |
28.43 |
31.66 |
63222手 |
19487万 |
3.36 |
11.87% |
2020-02-28 |
31.30 |
31.75 |
28.20 |
28.30 |
61154手 |
18741万 |
-3.17 |
-10.07% |
2020-02-21 |
29.35 |
31.67 |
29.31 |
31.47 |
66506手 |
20489万 |
2.07 |
7.04% |
2020-02-14 |
29.29 |
30.15 |
29.08 |
29.40 |
49890手 |
14795万 |
0.56 |
1.94% |
2020-02-07 |
29.40 |
29.40 |
26.46 |
28.84 |
48884手 |
13854万 |
-3.83 |
-11.72% |
2020-01-23 |
33.50 |
34.08 |
32.40 |
32.67 |
33917手 |
11321万 |
-0.91 |
-2.71% |
2020-01-17 |
34.70 |
35.60 |
33.50 |
33.58 |
60696手 |
20959万 |
-1.23 |
-3.53% |
2020-01-10 |
34.58 |
35.08 |
34.00 |
34.81 |
64792手 |
22447万 |
-0.33 |
-0.94% |
2020-01-03 |
35.95 |
35.99 |
35.01 |
35.14 |
39229手 |
13939万 |
-0.53 |
-1.49% |
2019-12-31 |
34.61 |
35.98 |
34.43 |
35.67 |
42510手 |
15082万 |
0.68 |
1.94% |
2019-12-27 |
34.31 |
35.79 |
33.40 |
34.99 |
97346手 |
33839万 |
0.33 |
0.95% |
2019-12-20 |
32.91 |
35.28 |
32.91 |
34.66 |
111308手 |
37957万 |
2.30 |
7.11% |
2019-12-13 |
32.47 |
33.19 |
31.89 |
32.36 |
51366手 |
16713万 |
-0.34 |
-1.04% |
2019-12-06 |
32.47 |
32.93 |
31.81 |
32.70 |
40804手 |
13205万 |
0.08 |
0.24% |
2019-11-29 |
33.69 |
33.98 |
31.71 |
32.62 |
50152手 |
16184万 |
-1.38 |
-4.06% |
2019-11-22 |
34.00 |
36.20 |
33.53 |
34.00 |
107344手 |
37397万 |
-0.40 |
-1.16% |
2019-11-15 |
32.05 |
34.98 |
31.83 |
34.40 |
97404手 |
32870万 |
1.72 |
5.26% |
2019-11-08 |
32.85 |
33.16 |
31.73 |
32.68 |
42243手 |
13679万 |
0.17 |
0.52% |
2019-11-01 |
34.00 |
34.62 |
31.89 |
32.51 |
57977手 |
19320万 |
-1.73 |
-5.05% |
2019-10-25 |
34.10 |
34.44 |
32.88 |
34.24 |
52493手 |
17686万 |
0.27 |
0.80% |
2019-10-18 |
36.23 |
37.06 |
33.91 |
33.97 |
85642手 |
30768万 |
-2.17 |
-6.00% |
2019-10-11 |
35.99 |
36.88 |
35.00 |
36.14 |
77082手 |
27837万 |
0.74 |
2.09% |
2019-09-30 |
37.50 |
37.50 |
35.40 |
35.40 |
23739手 |
8582万 |
-1.66 |
-4.48% |
2019-09-27 |
42.00 |
42.01 |
35.95 |
37.06 |
259511手 |
101337万 |
-5.85 |
-13.63% |
2019-09-20 |
36.45 |
42.91 |
35.13 |
42.91 |
224751手 |
87305万 |
6.41 |
17.56% |
2019-09-12 |
36.02 |
37.30 |
35.50 |
36.50 |
116890手 |
42492万 |
0.53 |
1.47% |
2019-09-06 |
32.36 |
36.76 |
32.36 |
35.97 |
198731手 |
70445万 |
3.61 |
11.16% |
2019-08-30 |
32.19 |
34.20 |
31.66 |
32.36 |
101775手 |
33670万 |
-0.32 |
-0.98% |
2019-08-23 |
33.01 |
34.48 |
32.65 |
32.68 |
108552手 |
36646万 |
-0.47 |
-1.42% |
2019-08-16 |
33.09 |
34.43 |
32.03 |
33.15 |
95551手 |
31894万 |
0.06 |
0.18% |
2019-08-09 |
35.22 |
38.18 |
32.83 |
33.09 |
208408手 |
74220万 |
-2.24 |
-6.34% |
2019-08-02 |
35.33 |
36.38 |
33.60 |
35.33 |
158478手 |
55358万 |
0.04 |
0.11% |
2019-07-26 |
37.50 |
38.34 |
34.23 |
35.29 |
186848手 |
66566万 |
-2.74 |
-7.21% |
2019-07-19 |
38.95 |
41.99 |
36.84 |
38.03 |
262479手 |
102692万 |
-0.57 |
-1.48% |
2019-07-12 |
44.88 |
45.15 |
37.71 |
38.60 |
311925手 |
130973万 |
-6.13 |
-13.70% |
2019-07-05 |
48.52 |
48.99 |
43.17 |
44.73 |
359269手 |
164542万 |
0.62 |
1.41% |
2019-06-28 |
30.13 |
44.11 |
30.13 |
44.11 |
2430手 |
1008万 |
16.72 |
61.04% |
2019-06-21 |
25.10 |
27.39 |
25.10 |
27.39 |
178手 |
48万 |
8.37 |
44.01% |