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 |
2019-12-11 |
11.84 |
12.15 |
11.38 |
11.38 |
435811手 |
50858万 |
-0.45 |
-3.80% |
N 2019-12-10 |
11.90 |
11.96 |
11.67 |
11.83 |
201380手 |
23757万 |
0.01 |
0.09% |
2019-12-09 |
11.79 |
11.97 |
11.57 |
11.82 |
378742手 |
44639万 |
0.03 |
0.25% |
2019-12-06 |
10.91 |
11.84 |
10.86 |
11.79 |
582009手 |
66764万 |
0.90 |
8.26% |
2019-12-05 |
10.89 |
10.98 |
10.69 |
10.89 |
253819手 |
27509万 |
0.03 |
0.28% |
2019-12-04 |
11.00 |
11.00 |
10.76 |
10.86 |
184142手 |
19968万 |
-0.22 |
-1.99% |
2019-12-03 |
10.88 |
11.08 |
10.83 |
11.08 |
164058手 |
17971万 |
0.16 |
1.47% |
2019-12-02 |
11.11 |
11.19 |
10.74 |
10.92 |
297261手 |
32384万 |
-0.22 |
-1.98% |
2019-11-29 |
11.10 |
11.27 |
10.96 |
11.14 |
242375手 |
26938万 |
0.06 |
0.54% |
2019-11-28 |
11.30 |
11.35 |
11.05 |
11.08 |
169594手 |
18925万 |
-0.16 |
-1.42% |
2019-11-27 |
11.17 |
11.48 |
11.05 |
11.24 |
263462手 |
29705万 |
0.07 |
0.63% |
2019-11-26 |
11.28 |
11.45 |
11.07 |
11.17 |
243400手 |
27266万 |
0.08 |
0.72% |
2019-11-25 |
11.18 |
11.45 |
10.96 |
11.09 |
275547手 |
30790万 |
-0.19 |
-1.68% |
2019-11-22 |
11.54 |
11.63 |
11.10 |
11.28 |
343556手 |
39024万 |
-0.11 |
-0.97% |
2019-11-21 |
11.23 |
11.65 |
11.12 |
11.39 |
398467手 |
45400万 |
0.12 |
1.06% |
2019-11-20 |
11.07 |
11.39 |
10.86 |
11.27 |
566047手 |
63151万 |
0.28 |
2.55% |
2019-11-19 |
10.01 |
10.99 |
10.01 |
10.99 |
463360手 |
49491万 |
1.00 |
10.01% |
2019-11-18 |
9.83 |
10.05 |
9.71 |
9.99 |
106973手 |
10636万 |
0.21 |
2.15% |
2019-11-15 |
9.82 |
9.91 |
9.71 |
9.78 |
88129手 |
8649万 |
-0.08 |
-0.81% |
2019-11-14 |
9.86 |
9.92 |
9.69 |
9.86 |
120813手 |
11850万 |
0.00 |
0.00% |
2019-11-13 |
9.96 |
10.09 |
9.79 |
9.86 |
136132手 |
13489万 |
-0.12 |
-1.20% |
2019-11-12 |
10.11 |
10.23 |
9.88 |
9.98 |
164863手 |
16483万 |
-0.13 |
-1.29% |
2019-11-11 |
10.23 |
10.34 |
9.99 |
10.11 |
197565手 |
20054万 |
-0.31 |
-2.98% |
2019-11-08 |
10.59 |
10.76 |
10.39 |
10.42 |
183514手 |
19307万 |
-0.11 |
-1.04% |
2019-11-07 |
10.60 |
10.73 |
10.48 |
10.53 |
165610手 |
17514万 |
-0.08 |
-0.75% |
2019-11-06 |
10.99 |
11.01 |
10.58 |
10.61 |
277101手 |
29740万 |
-0.32 |
-2.93% |
2019-11-05 |
10.39 |
11.11 |
10.35 |
10.93 |
513428手 |
55758万 |
0.62 |
6.01% |
2019-11-04 |
10.33 |
10.54 |
9.80 |
10.31 |
515199手 |
52954万 |
-0.40 |
-3.73% |
2019-11-01 |
10.73 |
10.84 |
10.58 |
10.71 |
136951手 |
14628万 |
-0.08 |
-0.74% |
2019-10-31 |
10.60 |
11.04 |
10.60 |
10.79 |
202022手 |
21895万 |
0.14 |
1.31% |
2019-10-30 |
10.51 |
10.77 |
10.50 |
10.65 |
199042手 |
21256万 |
0.05 |
0.47% |
2019-10-29 |
10.65 |
10.88 |
10.60 |
10.60 |
281476手 |
30219万 |
-0.22 |
-2.03% |
2019-10-28 |
10.93 |
10.98 |
10.57 |
10.82 |
476840手 |
51477万 |
0.36 |
3.44% |
2019-10-25 |
10.23 |
10.48 |
10.16 |
10.46 |
367757手 |
38051万 |
0.48 |
4.81% |
2019-10-24 |
10.06 |
10.06 |
9.85 |
9.98 |
101018手 |
10049万 |
-0.08 |
-0.80% |
2019-10-23 |
10.08 |
10.14 |
10.01 |
10.06 |
70313手 |
7073万 |
-0.02 |
-0.20% |
2019-10-22 |
10.05 |
10.17 |
9.91 |
10.08 |
84318手 |
8457万 |
0.04 |
0.40% |
2019-10-21 |
9.89 |
10.09 |
9.60 |
10.04 |
138490手 |
13709万 |
0.12 |
1.21% |
2019-10-18 |
9.89 |
10.16 |
9.89 |
9.92 |
181610手 |
18179万 |
0.05 |
0.51% |
2019-10-17 |
9.94 |
10.02 |
9.82 |
9.87 |
118301手 |
11717万 |
-0.11 |
-1.10% |
2019-10-16 |
10.12 |
10.20 |
9.95 |
9.98 |
128056手 |
12868万 |
-0.13 |
-1.29% |
2019-10-15 |
10.10 |
10.18 |
10.00 |
10.11 |
131885手 |
13322万 |
0.00 |
0.00% |
2019-10-14 |
9.72 |
10.29 |
9.72 |
10.11 |
302426手 |
30493万 |
0.48 |
4.98% |
2019-10-11 |
9.78 |
9.78 |
9.51 |
9.63 |
141046手 |
13567万 |
-0.10 |
-1.03% |
2019-10-10 |
9.65 |
9.80 |
9.63 |
9.73 |
112537手 |
10935万 |
0.00 |
0.00% |
2019-10-09 |
9.48 |
9.73 |
9.37 |
9.73 |
123860手 |
11847万 |
0.21 |
2.21% |
2019-10-08 |
9.60 |
9.65 |
9.41 |
9.52 |
162056手 |
15382万 |
-0.09 |
-0.94% |
2019-09-30 |
9.57 |
9.93 |
9.57 |
9.61 |
197233手 |
19182万 |
0.07 |
0.73% |
N 2019-09-27 |
9.85 |
9.91 |
9.50 |
9.54 |
314937手 |
30296万 |
-0.31 |
-3.15% |
2019-09-26 |
9.84 |
10.09 |
9.84 |
9.85 |
219379手 |
21864万 |
-0.06 |
-0.60% |
2019-09-25 |
10.18 |
10.18 |
9.76 |
9.91 |
269832手 |
26793万 |
-0.31 |
-3.03% |
2019-09-24 |
10.55 |
10.58 |
10.14 |
10.22 |
294595手 |
30423万 |
-0.28 |
-2.67% |
2019-09-23 |
10.60 |
10.61 |
10.28 |
10.50 |
216182手 |
22577万 |
-0.17 |
-1.59% |
2019-09-20 |
10.92 |
10.95 |
10.62 |
10.67 |
261032手 |
28025万 |
-0.25 |
-2.29% |
2019-09-19 |
10.94 |
11.02 |
10.81 |
10.92 |
164066手 |
17851万 |
-0.07 |
-0.64% |
2019-09-18 |
10.87 |
11.04 |
10.77 |
10.99 |
172053手 |
18793万 |
0.14 |
1.29% |
2019-09-17 |
10.99 |
11.01 |
10.83 |
10.85 |
210421手 |
22942万 |
-0.16 |
-1.45% |
2019-09-16 |
11.25 |
11.25 |
10.92 |
11.01 |
348943手 |
38435万 |
-0.17 |
-1.52% |
2019-09-12 |
11.51 |
11.58 |
11.11 |
11.18 |
376351手 |
42209万 |
-0.34 |
-2.95% |
2019-09-11 |
11.85 |
11.85 |
11.48 |
11.52 |
246950手 |
28801万 |
-0.21 |
-1.79% |
2019-09-10 |
11.74 |
12.09 |
11.60 |
11.73 |
421983手 |
49789万 |
0.11 |
0.95% |
2019-09-09 |
11.28 |
11.69 |
11.12 |
11.62 |
422984手 |
48436万 |
0.42 |
3.75% |
2019-09-06 |
11.20 |
11.25 |
10.90 |
11.20 |
324263手 |
35801万 |
0.05 |
0.45% |
2019-09-05 |
11.16 |
11.48 |
11.10 |
11.15 |
364578手 |
41142万 |
0.03 |
0.27% |
2019-09-04 |
11.15 |
11.15 |
10.92 |
11.12 |
203614手 |
22415万 |
-0.03 |
-0.27% |
2019-09-03 |
11.31 |
11.33 |
11.08 |
11.15 |
168604手 |
18824万 |
-0.15 |
-1.33% |
2019-09-02 |
10.93 |
11.34 |
10.86 |
11.30 |
238613手 |
26645万 |
0.34 |
3.10% |
2019-08-30 |
11.01 |
11.25 |
10.94 |
10.96 |
177922手 |
19667万 |
0.00 |
0.00% |
2019-08-29 |
11.09 |
11.14 |
10.93 |
10.96 |
166128手 |
18282万 |
-0.11 |
-0.99% |
2019-08-28 |
11.29 |
11.30 |
11.04 |
11.07 |
180905手 |
20132万 |
-0.23 |
-2.04% |
2019-08-27 |
11.43 |
11.63 |
11.28 |
11.30 |
278720手 |
31895万 |
0.03 |
0.27% |
N 2019-08-26 |
10.99 |
11.44 |
10.90 |
11.27 |
189945手 |
21259万 |
0.01 |
0.09% |
2019-08-23 |
11.30 |
11.37 |
11.19 |
11.26 |
132225手 |
14902万 |
-0.10 |
-0.88% |
2019-08-22 |
11.10 |
11.43 |
11.01 |
11.36 |
196886手 |
22216万 |
0.25 |
2.25% |
2019-08-21 |
11.26 |
11.36 |
11.07 |
11.11 |
160688手 |
17960万 |
-0.21 |
-1.85% |
2019-08-20 |
11.54 |
11.58 |
11.25 |
11.32 |
195632手 |
22286万 |
-0.18 |
-1.56% |
2019-08-19 |
11.33 |
11.63 |
11.10 |
11.50 |
269185手 |
30629万 |
0.39 |
3.51% |
2019-08-16 |
10.95 |
11.25 |
10.94 |
11.11 |
158762手 |
17722万 |
0.13 |
1.18% |
2019-08-15 |
10.56 |
11.04 |
10.45 |
10.98 |
134542手 |
14524万 |
0.12 |
1.10% |
2019-08-14 |
11.04 |
11.10 |
10.82 |
10.86 |
165593手 |
18092万 |
0.02 |
0.18% |
2019-08-13 |
10.86 |
10.99 |
10.68 |
10.84 |
140741手 |
15206万 |
-0.16 |
-1.46% |
2019-08-12 |
10.85 |
11.00 |
10.66 |
11.00 |
181128手 |
19630万 |
0.21 |
1.95% |
2019-08-09 |
11.22 |
11.24 |
10.74 |
10.79 |
230824手 |
25287万 |
-0.33 |
-2.97% |
2019-08-08 |
11.07 |
11.25 |
10.77 |
11.12 |
210653手 |
23265万 |
0.16 |
1.46% |
2019-08-07 |
11.20 |
11.32 |
10.95 |
10.96 |
172004手 |
19110万 |
-0.25 |
-2.23% |
2019-08-06 |
11.38 |
11.48 |
10.90 |
11.21 |
352388手 |
39382万 |
-0.51 |
-4.35% |
2019-08-05 |
11.97 |
12.23 |
11.72 |
11.72 |
221495手 |
26518万 |
-0.20 |
-1.68% |
2019-08-02 |
11.84 |
12.08 |
11.73 |
11.92 |
219632手 |
26231万 |
-0.31 |
-2.54% |
2019-08-01 |
12.13 |
12.45 |
12.05 |
12.23 |
223388手 |
27339万 |
0.14 |
1.16% |
2019-07-31 |
12.08 |
12.30 |
11.85 |
12.09 |
237826手 |
28794万 |
-0.12 |
-0.98% |
2019-07-30 |
12.25 |
12.46 |
12.10 |
12.21 |
291925手 |
35881万 |
-0.04 |
-0.33% |
2019-07-29 |
12.13 |
12.42 |
12.07 |
12.25 |
249217手 |
30473万 |
0.10 |
0.82% |
2019-07-26 |
12.02 |
12.23 |
11.93 |
12.15 |
229100手 |
27722万 |
0.03 |
0.25% |
N 2019-07-25 |
11.65 |
12.15 |
11.56 |
12.12 |
325789手 |
38732万 |
0.55 |
4.75% |
N 2019-07-24 |
11.66 |
11.86 |
11.52 |
11.57 |
235987手 |
27558万 |
0.06 |
0.52% |
N 2019-07-23 |
11.23 |
11.72 |
11.22 |
11.51 |
191507手 |
22052万 |
0.27 |
2.40% |
2019-07-22 |
11.43 |
11.55 |
11.21 |
11.24 |
123283手 |
13937万 |
-0.20 |
-1.75% |
2019-07-19 |
11.47 |
11.74 |
11.39 |
11.44 |
149919手 |
17307万 |
-0.01 |
-0.09% |
2019-07-18 |
11.67 |
11.73 |
11.41 |
11.45 |
157820手 |
18210万 |
-0.32 |
-2.72% |
2019-07-17 |
11.89 |
12.00 |
11.60 |
11.77 |
209792手 |
24721万 |
-0.16 |
-1.34% |
2019-07-16 |
12.14 |
12.14 |
11.88 |
11.93 |
144869手 |
17359万 |
-0.17 |
-1.41% |
2019-07-15 |
11.90 |
12.31 |
11.53 |
12.10 |
228829手 |
27603万 |
0.27 |
2.28% |
2019-07-12 |
11.92 |
12.01 |
11.76 |
11.83 |
162711手 |
19322万 |
-0.05 |
-0.42% |
2019-07-11 |
11.99 |
12.16 |
11.70 |
11.88 |
212730手 |
25455万 |
0.00 |
0.00% |
2019-07-10 |
12.44 |
12.46 |
11.82 |
11.88 |
286628手 |
34325万 |
-0.45 |
-3.65% |
2019-07-09 |
12.39 |
12.42 |
12.13 |
12.33 |
180570手 |
22205万 |
0.04 |
0.33% |
2019-07-08 |
12.74 |
12.78 |
12.12 |
12.29 |
330824手 |
40768万 |
-0.51 |
-3.98% |
2019-07-05 |
12.88 |
12.95 |
12.66 |
12.80 |
236403手 |
30276万 |
-0.04 |
-0.31% |
2019-07-04 |
12.96 |
13.07 |
12.70 |
12.84 |
224611手 |
28878万 |
-0.22 |
-1.69% |
2019-07-03 |
13.30 |
13.56 |
12.82 |
13.06 |
392885手 |
51672万 |
-0.33 |
-2.46% |
2019-07-02 |
13.17 |
13.68 |
13.01 |
13.39 |
527092手 |
70661万 |
0.21 |
1.59% |
2019-07-01 |
12.81 |
13.35 |
12.68 |
13.18 |
523765手 |
68338万 |
0.77 |
6.21% |
2019-06-28 |
12.77 |
12.81 |
12.10 |
12.41 |
322689手 |
39896万 |
-0.47 |
-3.65% |
2019-06-27 |
12.11 |
12.97 |
12.11 |
12.88 |
568697手 |
71860万 |
0.86 |
7.16% |
2019-06-26 |
11.88 |
12.17 |
11.77 |
12.02 |
197029手 |
23625万 |
0.14 |
1.18% |
2019-06-25 |
12.04 |
12.17 |
11.70 |
11.88 |
223856手 |
26573万 |
-0.20 |
-1.66% |
2019-06-24 |
12.22 |
12.24 |
11.88 |
12.08 |
262978手 |
31783万 |
0.04 |
0.33% |
2019-06-21 |
12.03 |
12.45 |
11.97 |
12.04 |
421856手 |
51462万 |
0.14 |
1.18% |
2019-06-20 |
11.53 |
12.04 |
11.40 |
11.90 |
384319手 |
45265万 |
0.53 |
4.66% |
2019-06-19 |
11.34 |
11.66 |
11.21 |
11.37 |
430927手 |
49340万 |
0.45 |
4.12% |
2019-06-18 |
10.92 |
11.08 |
10.83 |
10.92 |
190024手 |
20800万 |
0.09 |
0.83% |
N 2019-06-17 |
11.25 |
11.38 |
10.58 |
10.83 |
405698手 |
44257万 |
-0.61 |
-5.33% |
2019-06-14 |
11.83 |
12.05 |
11.41 |
11.44 |
315604手 |
36981万 |
-0.31 |
-2.64% |
2019-06-13 |
11.39 |
11.95 |
11.21 |
11.75 |
363836手 |
42265万 |
0.32 |
2.80% |
2019-06-12 |
11.72 |
11.87 |
11.34 |
11.43 |
237477手 |
27363万 |
-0.35 |
-2.97% |