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 |
2019-12-06 |
34.26 |
34.84 |
34.13 |
34.82 |
51970手 |
17887万 |
0.32 |
0.93% |
2019-12-05 |
34.71 |
34.82 |
33.62 |
34.50 |
79923手 |
27440万 |
-0.27 |
-0.78% |
2019-12-04 |
34.88 |
35.77 |
34.48 |
34.77 |
49638手 |
17368万 |
-0.38 |
-1.08% |
2019-12-03 |
34.88 |
35.23 |
34.51 |
35.15 |
34502手 |
12049万 |
-0.07 |
-0.20% |
2019-12-02 |
35.50 |
35.67 |
34.23 |
35.22 |
63206手 |
21999万 |
-0.23 |
-0.65% |
2019-11-29 |
36.66 |
36.70 |
35.17 |
35.45 |
60466手 |
21551万 |
-1.31 |
-3.56% |
2019-11-28 |
37.73 |
37.85 |
36.20 |
36.76 |
71060手 |
26262万 |
-1.04 |
-2.75% |
2019-11-27 |
37.80 |
38.58 |
37.38 |
37.80 |
51946手 |
19730万 |
-0.23 |
-0.60% |
2019-11-26 |
36.77 |
38.20 |
36.60 |
38.03 |
45057手 |
16844万 |
1.26 |
3.43% |
2019-11-25 |
36.90 |
37.40 |
36.15 |
36.77 |
41813手 |
15349万 |
-0.28 |
-0.76% |
2019-11-22 |
37.50 |
38.55 |
36.63 |
37.05 |
65035手 |
24372万 |
-0.55 |
-1.46% |
2019-11-21 |
38.30 |
38.60 |
37.34 |
37.60 |
62732手 |
23712万 |
-1.15 |
-2.97% |
2019-11-20 |
39.81 |
40.21 |
38.63 |
38.75 |
92310手 |
36448万 |
-0.71 |
-1.80% |
2019-11-19 |
38.88 |
40.28 |
38.88 |
39.46 |
87666手 |
34569万 |
0.16 |
0.41% |
2019-11-18 |
37.82 |
39.36 |
37.20 |
39.30 |
68469手 |
26256万 |
1.10 |
2.88% |
2019-11-15 |
38.01 |
38.70 |
36.05 |
38.20 |
84824手 |
31784万 |
-0.10 |
-0.26% |
2019-11-14 |
38.12 |
38.69 |
37.98 |
38.30 |
40015手 |
15305万 |
0.26 |
0.68% |
2019-11-13 |
37.81 |
38.45 |
37.43 |
38.04 |
61330手 |
23341万 |
0.29 |
0.77% |
2019-11-12 |
37.71 |
37.87 |
36.83 |
37.75 |
53919手 |
20129万 |
-0.32 |
-0.84% |
2019-11-11 |
38.20 |
38.30 |
37.50 |
38.07 |
61857手 |
23448万 |
-0.65 |
-1.68% |
2019-11-08 |
38.99 |
39.27 |
38.20 |
38.72 |
74432手 |
28767万 |
-0.42 |
-1.07% |
2019-11-07 |
38.58 |
39.20 |
38.05 |
39.14 |
128740手 |
49746万 |
0.74 |
1.93% |
2019-11-06 |
36.49 |
38.50 |
36.49 |
38.40 |
140833手 |
53074万 |
1.89 |
5.18% |
2019-11-05 |
35.23 |
36.98 |
35.23 |
36.51 |
90968手 |
32983万 |
1.07 |
3.02% |
2019-11-04 |
34.63 |
35.58 |
34.11 |
35.44 |
58201手 |
20340万 |
0.68 |
1.96% |
2019-11-01 |
34.11 |
34.80 |
33.36 |
34.76 |
40549手 |
13872万 |
0.28 |
0.81% |
2019-10-31 |
35.15 |
35.48 |
34.40 |
34.48 |
37406手 |
13023万 |
-0.59 |
-1.68% |
2019-10-30 |
35.27 |
35.59 |
34.58 |
35.07 |
38013手 |
13327万 |
-0.18 |
-0.51% |
2019-10-29 |
35.59 |
36.40 |
35.18 |
35.25 |
55968手 |
20051万 |
-0.35 |
-0.98% |
2019-10-28 |
35.48 |
36.58 |
35.16 |
35.60 |
64506手 |
22949万 |
-0.51 |
-1.41% |
2019-10-25 |
34.73 |
36.50 |
34.52 |
36.11 |
103389手 |
36759万 |
1.32 |
3.79% |
2019-10-24 |
33.50 |
34.89 |
33.10 |
34.79 |
70591手 |
24122万 |
1.39 |
4.16% |
2019-10-23 |
33.55 |
34.20 |
33.30 |
33.40 |
40607手 |
13698万 |
0.08 |
0.24% |
2019-10-22 |
32.57 |
33.45 |
32.45 |
33.32 |
37043手 |
12197万 |
0.76 |
2.33% |
2019-10-21 |
33.17 |
33.17 |
31.93 |
32.56 |
41980手 |
13589万 |
-0.74 |
-2.22% |
2019-10-18 |
32.40 |
34.26 |
32.34 |
33.30 |
66748手 |
22372万 |
0.31 |
0.94% |
2019-10-17 |
33.51 |
33.52 |
31.85 |
32.99 |
67423手 |
22009万 |
-0.65 |
-1.93% |
2019-10-16 |
33.48 |
34.05 |
33.22 |
33.64 |
38539手 |
12927万 |
0.23 |
0.69% |
2019-10-15 |
34.27 |
34.30 |
33.10 |
33.41 |
54818手 |
18383万 |
-1.17 |
-3.38% |
2019-10-14 |
34.78 |
35.36 |
34.00 |
34.58 |
81588手 |
28227万 |
0.43 |
1.26% |
2019-10-11 |
34.73 |
34.89 |
33.88 |
34.15 |
49323手 |
16901万 |
-0.56 |
-1.61% |
2019-10-10 |
35.60 |
35.73 |
34.05 |
34.71 |
61192手 |
21160万 |
-0.12 |
-0.34% |
2019-10-09 |
33.25 |
34.97 |
32.60 |
34.83 |
68536手 |
23334万 |
1.62 |
4.88% |
2019-10-08 |
35.80 |
35.95 |
32.39 |
33.21 |
90691手 |
30253万 |
-2.61 |
-7.29% |
2019-09-30 |
36.11 |
36.75 |
35.35 |
35.82 |
69605手 |
25019万 |
-0.05 |
-0.14% |
2019-09-27 |
34.15 |
36.77 |
34.15 |
35.87 |
107587手 |
38438万 |
1.91 |
5.62% |
2019-09-26 |
36.99 |
37.38 |
33.96 |
33.96 |
142718手 |
50744万 |
-3.77 |
-9.99% |
2019-09-25 |
34.10 |
37.73 |
33.82 |
37.73 |
172600手 |
62215万 |
3.43 |
10.00% |
2019-09-24 |
34.09 |
34.80 |
33.64 |
34.30 |
55514手 |
18973万 |
0.30 |
0.88% |
2019-09-23 |
34.09 |
34.33 |
33.13 |
34.00 |
40540手 |
13698万 |
-0.08 |
-0.23% |
2019-09-20 |
34.73 |
34.90 |
33.64 |
34.08 |
72241手 |
24680万 |
-0.79 |
-2.27% |
2019-09-19 |
34.62 |
35.19 |
34.20 |
34.87 |
72269手 |
25100万 |
0.57 |
1.66% |
N 2019-09-18 |
34.94 |
35.50 |
34.16 |
34.30 |
79297手 |
27689万 |
-0.03 |
-0.09% |
2019-09-17 |
35.51 |
35.53 |
34.15 |
34.33 |
63460手 |
21982万 |
-1.02 |
-2.88% |
2019-09-16 |
35.19 |
36.28 |
34.86 |
35.35 |
73900手 |
26178万 |
0.86 |
2.49% |
2019-09-12 |
35.19 |
35.30 |
34.40 |
34.49 |
54204手 |
18831万 |
-0.70 |
-1.99% |
2019-09-11 |
35.12 |
35.94 |
34.60 |
35.19 |
88892手 |
31375万 |
0.71 |
2.06% |
2019-09-10 |
34.66 |
35.30 |
34.16 |
34.48 |
92477手 |
31980万 |
-0.43 |
-1.23% |
2019-09-09 |
33.21 |
35.39 |
32.61 |
34.91 |
144524手 |
49136万 |
1.89 |
5.72% |
2019-09-06 |
30.04 |
33.02 |
30.04 |
33.02 |
154601手 |
49786万 |
3.00 |
9.99% |
2019-09-05 |
29.66 |
30.55 |
29.60 |
30.02 |
69303手 |
20927万 |
0.61 |
2.07% |
2019-09-04 |
29.12 |
29.48 |
28.88 |
29.41 |
49489手 |
14477万 |
0.30 |
1.03% |
2019-09-03 |
29.00 |
29.35 |
28.85 |
29.11 |
36651手 |
10649万 |
0.03 |
0.10% |
2019-09-02 |
28.59 |
29.15 |
28.06 |
29.08 |
50974手 |
14667万 |
0.78 |
2.76% |
2019-08-30 |
29.19 |
29.27 |
28.30 |
28.30 |
62869手 |
18028万 |
-0.77 |
-2.65% |
2019-08-29 |
29.80 |
30.15 |
28.80 |
29.07 |
62513手 |
18251万 |
-0.82 |
-2.74% |
2019-08-28 |
31.28 |
31.28 |
29.58 |
29.89 |
95840手 |
28772万 |
-1.77 |
-5.59% |
2019-08-27 |
31.17 |
31.95 |
31.16 |
31.66 |
49120手 |
15491万 |
0.72 |
2.33% |
2019-08-26 |
30.28 |
31.39 |
30.00 |
30.94 |
39298手 |
12094万 |
-0.11 |
-0.35% |
2019-08-23 |
31.16 |
31.59 |
30.88 |
31.05 |
33165手 |
10326万 |
-0.16 |
-0.51% |
2019-08-22 |
31.00 |
31.60 |
30.72 |
31.21 |
49593手 |
15467万 |
0.51 |
1.66% |
2019-08-21 |
30.31 |
31.48 |
30.10 |
30.70 |
44841手 |
13819万 |
0.43 |
1.42% |
2019-08-20 |
30.78 |
31.29 |
30.16 |
30.27 |
52874手 |
16274万 |
0.03 |
0.10% |
N 2019-08-19 |
29.38 |
30.30 |
29.00 |
30.24 |
49640手 |
14825万 |
1.31 |
4.53% |
2019-08-16 |
27.98 |
29.28 |
27.98 |
28.93 |
38322手 |
11071万 |
0.56 |
1.97% |
2019-08-15 |
27.06 |
28.70 |
26.81 |
28.37 |
39159手 |
10896万 |
0.19 |
0.67% |
2019-08-14 |
28.80 |
28.90 |
28.05 |
28.18 |
32546手 |
9254万 |
-0.22 |
-0.78% |
2019-08-13 |
28.61 |
28.75 |
27.87 |
28.40 |
39664手 |
11206万 |
-0.41 |
-1.42% |
2019-08-12 |
28.60 |
29.20 |
28.41 |
28.81 |
29984手 |
8601万 |
0.21 |
0.73% |
2019-08-09 |
29.27 |
29.80 |
28.50 |
28.60 |
37924手 |
11051万 |
-0.23 |
-0.80% |
2019-08-08 |
29.37 |
29.58 |
28.82 |
28.83 |
38112手 |
11090万 |
-0.20 |
-0.69% |
2019-08-07 |
27.70 |
29.68 |
27.70 |
29.03 |
78998手 |
22738万 |
1.61 |
5.87% |
2019-08-06 |
29.41 |
29.41 |
27.18 |
27.42 |
87139手 |
24276万 |
-2.78 |
-9.21% |
2019-08-05 |
30.98 |
30.98 |
30.14 |
30.20 |
36829手 |
11211万 |
-0.56 |
-1.82% |
2019-08-02 |
31.15 |
31.39 |
30.61 |
30.76 |
47394手 |
14663万 |
-0.94 |
-2.96% |
2019-08-01 |
30.36 |
31.87 |
30.30 |
31.70 |
66772手 |
20889万 |
1.15 |
3.76% |
2019-07-31 |
30.69 |
30.90 |
30.33 |
30.55 |
26349手 |
8074万 |
-0.20 |
-0.65% |
2019-07-30 |
30.66 |
30.96 |
30.51 |
30.75 |
31069手 |
9562万 |
0.08 |
0.26% |
2019-07-29 |
30.82 |
30.82 |
30.30 |
30.67 |
36310手 |
11089万 |
0.12 |
0.39% |
2019-07-26 |
30.89 |
30.89 |
30.45 |
30.55 |
33762手 |
10330万 |
-0.34 |
-1.10% |
2019-07-25 |
30.90 |
30.93 |
30.51 |
30.89 |
39101手 |
12012万 |
-0.11 |
-0.35% |
2019-07-24 |
31.24 |
31.38 |
30.77 |
31.00 |
35136手 |
10937万 |
-0.12 |
-0.39% |
2019-07-23 |
31.35 |
31.35 |
30.46 |
31.12 |
35394手 |
10909万 |
0.04 |
0.13% |
2019-07-22 |
31.73 |
31.73 |
30.81 |
31.08 |
37416手 |
11680万 |
-0.38 |
-1.21% |
2019-07-19 |
31.88 |
32.18 |
31.37 |
31.46 |
40315手 |
12796万 |
-0.28 |
-0.88% |
2019-07-18 |
31.91 |
32.36 |
31.66 |
31.74 |
35809手 |
11448万 |
-0.23 |
-0.72% |
2019-07-17 |
32.10 |
32.52 |
31.90 |
31.97 |
37556手 |
12093万 |
-0.23 |
-0.71% |
2019-07-16 |
32.20 |
32.35 |
31.68 |
32.20 |
51206手 |
16405万 |
0.09 |
0.28% |
2019-07-15 |
32.00 |
32.38 |
31.06 |
32.11 |
73338手 |
23293万 |
0.05 |
0.16% |
N 2019-07-12 |
30.75 |
32.58 |
30.65 |
32.06 |
99674手 |
31636万 |
1.53 |
5.01% |
2019-07-11 |
30.90 |
31.28 |
30.41 |
30.53 |
32199手 |
9936万 |
-0.29 |
-0.94% |
2019-07-10 |
31.00 |
31.39 |
30.79 |
30.82 |
39930手 |
12420万 |
-0.26 |
-0.84% |
2019-07-09 |
30.57 |
31.19 |
30.30 |
31.08 |
43576手 |
13360万 |
0.78 |
2.57% |
2019-07-08 |
31.38 |
31.38 |
29.84 |
30.30 |
53518手 |
16259万 |
-1.09 |
-3.47% |
2019-07-05 |
31.30 |
31.61 |
31.01 |
31.39 |
37200手 |
11684万 |
0.14 |
0.45% |
2019-07-04 |
31.05 |
31.58 |
30.58 |
31.25 |
46735手 |
14591万 |
0.17 |
0.55% |
2019-07-03 |
31.49 |
31.70 |
30.90 |
31.08 |
45032手 |
14037万 |
-0.31 |
-0.99% |
2019-07-02 |
31.10 |
31.77 |
30.90 |
31.39 |
63249手 |
19892万 |
0.08 |
0.26% |
2019-07-01 |
30.60 |
31.44 |
30.28 |
31.31 |
101059手 |
31095万 |
1.05 |
3.47% |
2019-06-28 |
31.39 |
31.39 |
29.82 |
30.26 |
68606手 |
20819万 |
-1.11 |
-3.54% |
2019-06-27 |
31.35 |
31.58 |
31.17 |
31.37 |
37710手 |
11816万 |
0.17 |
0.55% |
2019-06-26 |
31.41 |
31.77 |
31.11 |
31.20 |
39808手 |
12485万 |
-0.46 |
-1.45% |
2019-06-25 |
31.39 |
31.86 |
31.10 |
31.66 |
57427手 |
18103万 |
0.43 |
1.38% |
2019-06-24 |
32.00 |
32.18 |
31.22 |
31.23 |
93572手 |
29514万 |
-1.03 |
-3.19% |
2019-06-21 |
31.70 |
32.32 |
30.90 |
32.26 |
117717手 |
37315万 |
0.12 |
0.37% |
2019-06-20 |
35.39 |
35.56 |
32.14 |
32.14 |
198076手 |
64552万 |
-3.57 |
-10.00% |
2019-06-19 |
37.80 |
38.04 |
35.59 |
35.71 |
97538手 |
35432万 |
-1.03 |
-2.80% |
2019-06-18 |
36.37 |
37.12 |
36.11 |
36.74 |
69825手 |
25581万 |
0.36 |
0.99% |
2019-06-17 |
35.16 |
36.86 |
35.00 |
36.38 |
72947手 |
26328万 |
1.37 |
3.91% |
2019-06-14 |
37.11 |
37.35 |
35.01 |
35.01 |
64647手 |
23346万 |
-1.97 |
-5.33% |
2019-06-13 |
35.63 |
37.50 |
35.50 |
36.98 |
81246手 |
29798万 |
1.25 |
3.50% |
2019-06-12 |
36.76 |
36.90 |
35.58 |
35.73 |
63774手 |
23033万 |
-0.14 |
-0.39% |
2019-06-11 |
34.58 |
36.18 |
34.30 |
35.87 |
85303手 |
30199万 |
1.31 |
3.79% |
2019-06-10 |
33.00 |
34.65 |
32.39 |
34.56 |
70324手 |
23777万 |
2.19 |
6.77% |