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 |
2021-04-16 |
20.95 |
22.49 |
19.90 |
20.62 |
224286手 |
47003万 |
-0.73 |
-3.42% |
2021-04-09 |
20.23 |
22.50 |
19.90 |
21.35 |
188610手 |
39414万 |
0.86 |
4.20% |
2021-04-02 |
19.90 |
21.43 |
19.32 |
20.49 |
122392手 |
24657万 |
0.46 |
2.30% |
2021-03-26 |
20.86 |
21.20 |
19.60 |
20.03 |
137991手 |
27964万 |
-0.78 |
-3.75% |
2021-03-19 |
19.50 |
21.65 |
19.01 |
20.81 |
168285手 |
33932万 |
1.29 |
6.61% |
2021-03-12 |
20.90 |
21.21 |
19.00 |
19.52 |
171723手 |
34528万 |
-1.46 |
-6.96% |
2021-03-05 |
20.80 |
21.98 |
20.41 |
20.98 |
193392手 |
40699万 |
0.15 |
0.72% |
2021-02-26 |
24.58 |
25.97 |
20.07 |
20.83 |
387469手 |
88490万 |
-3.77 |
-15.32% |
2021-02-19 |
24.61 |
25.10 |
22.81 |
24.60 |
166557手 |
40036万 |
0.75 |
3.15% |
2021-02-10 |
22.95 |
26.89 |
22.95 |
23.85 |
351465手 |
86924万 |
-1.23 |
-4.90% |
2021-02-05 |
25.55 |
30.66 |
22.41 |
25.08 |
745223手 |
193683万 |
-0.26 |
-1.03% |
2021-01-29 |
20.01 |
31.60 |
19.06 |
25.34 |
608228手 |
161761万 |
5.68 |
28.89% |
2021-01-22 |
20.10 |
20.69 |
19.55 |
19.66 |
99336手 |
19967万 |
-0.26 |
-1.30% |
2021-01-15 |
19.89 |
20.51 |
18.10 |
19.92 |
124528手 |
23922万 |
-0.26 |
-1.29% |
2021-01-08 |
22.03 |
22.80 |
19.00 |
20.18 |
116676手 |
24541万 |
-2.01 |
-9.06% |
2020-12-31 |
21.69 |
22.80 |
21.20 |
22.19 |
80118手 |
17519万 |
0.24 |
1.09% |
2020-12-25 |
23.16 |
23.68 |
20.69 |
21.95 |
125034手 |
27615万 |
-1.27 |
-5.47% |
2020-12-18 |
25.18 |
25.75 |
23.01 |
23.22 |
86422手 |
20934万 |
-1.88 |
-7.49% |
2020-12-11 |
26.45 |
27.24 |
24.71 |
25.10 |
122049手 |
31504万 |
-1.27 |
-4.82% |
2020-12-04 |
26.04 |
26.80 |
25.62 |
26.37 |
63784手 |
16786万 |
0.25 |
0.96% |
2020-11-27 |
27.50 |
27.90 |
26.02 |
26.12 |
92772手 |
25165万 |
-1.48 |
-5.36% |
2020-11-20 |
28.80 |
28.87 |
27.18 |
27.60 |
106722手 |
29722万 |
-1.19 |
-4.13% |
2020-11-13 |
30.00 |
31.64 |
27.83 |
28.79 |
240783手 |
72551万 |
-1.65 |
-5.42% |
2020-11-06 |
29.25 |
32.15 |
28.53 |
30.44 |
259305手 |
77671万 |
1.64 |
5.69% |
2020-10-30 |
31.26 |
33.40 |
28.72 |
28.80 |
405489手 |
127105万 |
-4.83 |
-14.36% |
2020-10-23 |
32.17 |
41.47 |
30.74 |
33.63 |
642766手 |
224460万 |
1.36 |
4.21% |
2020-10-16 |
31.35 |
35.72 |
31.03 |
32.27 |
590715手 |
197241万 |
0.93 |
2.97% |
2020-10-09 |
30.61 |
31.90 |
30.49 |
31.34 |
89985手 |
28013万 |
1.19 |
3.95% |
2020-09-30 |
29.91 |
34.80 |
29.67 |
30.15 |
445864手 |
143521万 |
-0.61 |
-1.98% |
2020-09-25 |
31.15 |
33.10 |
29.75 |
30.76 |
489758手 |
154159万 |
-0.64 |
-2.04% |
2020-09-18 |
25.78 |
33.54 |
25.39 |
31.40 |
570109手 |
170699万 |
5.62 |
21.80% |
2020-09-11 |
30.47 |
31.89 |
24.34 |
25.78 |
398672手 |
114952万 |
-4.98 |
-16.19% |
2020-09-04 |
32.87 |
34.99 |
30.50 |
30.76 |
545390手 |
176829万 |
-2.49 |
-7.49% |
2020-08-28 |
32.00 |
37.88 |
28.60 |
33.25 |
939083手 |
313246万 |
-1.25 |
-3.62% |
2020-08-21 |
28.83 |
34.50 |
26.83 |
34.50 |
501760手 |
155093万 |
5.50 |
18.97% |
2020-08-14 |
33.20 |
33.60 |
27.78 |
29.00 |
504102手 |
155213万 |
-6.07 |
-17.31% |
2020-08-07 |
33.19 |
43.63 |
32.56 |
35.07 |
946085手 |
347314万 |
1.42 |
4.22% |
2020-07-31 |
27.03 |
35.24 |
27.03 |
33.65 |
981251手 |
313547万 |
9.08 |
36.96% |
2020-07-24 |
16.78 |
24.57 |
16.78 |
24.57 |
23218手 |
5241万 |
9.32 |
61.12% |
2020-07-17 |
10.41 |
15.25 |
10.41 |
15.25 |
7856手 |
1102万 |
5.79 |
61.20% |
2020-07-10 |
6.46 |
9.46 |
6.46 |
9.46 |
1762手 |
143万 |
3.59 |
61.16% |
2020-07-03 |
4.04 |
5.87 |
4.04 |
5.87 |
1228手 |
63万 |
1.48 |
43.92% |