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 |
11.74 |
11.89 |
11.68 |
11.83 |
25071手 |
2958万 |
0.10 |
0.85% |
2019-12-05 |
11.71 |
11.76 |
11.66 |
11.73 |
20848手 |
2441万 |
0.05 |
0.43% |
2019-12-04 |
11.73 |
11.76 |
11.63 |
11.68 |
13605手 |
1589万 |
-0.07 |
-0.60% |
2019-12-03 |
11.69 |
11.79 |
11.65 |
11.75 |
14643手 |
1716万 |
-0.08 |
-0.68% |
2019-12-02 |
11.72 |
11.85 |
11.68 |
11.83 |
17343手 |
2044万 |
0.10 |
0.85% |
2019-11-29 |
11.63 |
11.76 |
11.61 |
11.73 |
14098手 |
1649万 |
0.04 |
0.34% |
2019-11-28 |
11.60 |
11.80 |
11.51 |
11.69 |
27550手 |
3208万 |
0.06 |
0.52% |
2019-11-27 |
11.59 |
11.66 |
11.53 |
11.63 |
14948手 |
1733万 |
0.09 |
0.78% |
2019-11-26 |
11.68 |
11.74 |
11.50 |
11.54 |
17256手 |
2003万 |
-0.05 |
-0.43% |
2019-11-25 |
11.46 |
11.73 |
11.35 |
11.59 |
23481手 |
2719万 |
0.13 |
1.13% |
2019-11-22 |
11.66 |
11.78 |
11.43 |
11.46 |
23180手 |
2684万 |
-0.20 |
-1.72% |
2019-11-21 |
11.57 |
11.78 |
11.54 |
11.66 |
15156手 |
1764万 |
0.03 |
0.26% |
2019-11-20 |
11.82 |
11.87 |
11.58 |
11.63 |
16020手 |
1872万 |
-0.15 |
-1.27% |
2019-11-19 |
11.64 |
11.80 |
11.64 |
11.78 |
15638手 |
1837万 |
0.13 |
1.12% |
2019-11-18 |
11.55 |
11.65 |
11.52 |
11.65 |
13214手 |
1533万 |
0.15 |
1.30% |
2019-11-15 |
11.71 |
11.81 |
11.50 |
11.50 |
20985手 |
2434万 |
-0.26 |
-2.21% |
2019-11-14 |
11.95 |
12.08 |
11.74 |
11.76 |
24970手 |
2950万 |
-0.13 |
-1.09% |
2019-11-13 |
11.74 |
12.05 |
11.45 |
11.89 |
31330手 |
3683万 |
0.23 |
1.97% |
2019-11-12 |
11.71 |
11.81 |
11.45 |
11.66 |
23400手 |
2715万 |
-0.05 |
-0.43% |
2019-11-11 |
12.05 |
12.05 |
11.66 |
11.71 |
26018手 |
3072万 |
-0.28 |
-2.33% |
N 2019-11-08 |
12.21 |
12.35 |
11.99 |
11.99 |
25928手 |
3146万 |
-0.13 |
-1.07% |
2019-11-07 |
12.14 |
12.31 |
12.06 |
12.12 |
27671手 |
3365万 |
-0.06 |
-0.49% |
2019-11-06 |
12.37 |
12.46 |
12.11 |
12.18 |
22292手 |
2732万 |
-0.15 |
-1.22% |
2019-11-05 |
12.45 |
12.47 |
12.22 |
12.33 |
26877手 |
3313万 |
-0.13 |
-1.04% |
2019-11-04 |
12.25 |
12.49 |
12.21 |
12.46 |
35954手 |
4455万 |
0.16 |
1.30% |
2019-11-01 |
12.01 |
12.33 |
11.92 |
12.30 |
35901手 |
4369万 |
0.32 |
2.67% |
2019-10-31 |
12.30 |
12.39 |
11.90 |
11.98 |
38485手 |
4654万 |
-0.32 |
-2.60% |
2019-10-30 |
12.54 |
12.55 |
12.18 |
12.30 |
31748手 |
3914万 |
-0.14 |
-1.12% |
2019-10-29 |
12.61 |
12.67 |
12.29 |
12.44 |
45423手 |
5641万 |
-0.23 |
-1.81% |
2019-10-28 |
12.60 |
12.83 |
12.51 |
12.67 |
54324手 |
6846万 |
0.15 |
1.20% |
2019-10-25 |
12.60 |
12.86 |
12.40 |
12.52 |
66401手 |
8364万 |
-0.14 |
-1.11% |
N 2019-10-24 |
12.17 |
12.68 |
12.16 |
12.66 |
80985手 |
10161万 |
0.49 |
4.03% |
2019-10-23 |
12.46 |
12.56 |
12.16 |
12.17 |
43263手 |
5350万 |
-0.39 |
-3.10% |
2019-10-22 |
12.36 |
12.57 |
12.26 |
12.56 |
39954手 |
4971万 |
0.18 |
1.45% |
2019-10-21 |
12.41 |
12.47 |
12.18 |
12.38 |
33814手 |
4157万 |
-0.14 |
-1.12% |
2019-10-18 |
12.52 |
12.70 |
12.26 |
12.52 |
61136手 |
7623万 |
-0.07 |
-0.56% |
2019-10-17 |
12.11 |
12.63 |
12.03 |
12.59 |
79088手 |
9872万 |
0.54 |
4.48% |
2019-10-16 |
12.38 |
12.47 |
12.03 |
12.05 |
33333手 |
4071万 |
-0.25 |
-2.03% |
2019-10-15 |
12.22 |
12.36 |
12.20 |
12.30 |
32816手 |
4031万 |
-0.02 |
-0.16% |
2019-10-14 |
12.30 |
12.41 |
12.18 |
12.32 |
58450手 |
7200万 |
0.43 |
3.62% |
N 2019-10-11 |
12.03 |
12.03 |
11.84 |
11.89 |
22861手 |
2720万 |
-0.04 |
-0.34% |
2019-10-10 |
11.86 |
11.95 |
11.75 |
11.93 |
27110手 |
3218万 |
0.04 |
0.34% |
2019-10-09 |
11.62 |
11.90 |
11.52 |
11.89 |
19702手 |
2312万 |
0.21 |
1.80% |
2019-10-08 |
11.59 |
11.83 |
11.59 |
11.68 |
19643手 |
2303万 |
-0.01 |
-0.09% |
2019-09-30 |
11.96 |
11.96 |
11.69 |
11.69 |
25683手 |
3028万 |
-0.23 |
-1.93% |
2019-09-27 |
11.81 |
12.02 |
11.81 |
11.92 |
30875手 |
3681万 |
-0.02 |
-0.17% |
2019-09-26 |
11.96 |
12.20 |
11.81 |
11.94 |
55213手 |
6639万 |
0.06 |
0.51% |
2019-09-25 |
12.66 |
12.66 |
11.85 |
11.88 |
77002手 |
9391万 |
-0.78 |
-6.16% |
2019-09-24 |
13.04 |
13.04 |
12.62 |
12.66 |
58169手 |
7422万 |
-0.24 |
-1.86% |
2019-09-23 |
12.96 |
13.25 |
12.82 |
12.90 |
52656手 |
6847万 |
0.05 |
0.39% |
2019-09-20 |
13.23 |
13.25 |
12.74 |
12.85 |
64280手 |
8351万 |
-0.35 |
-2.65% |
2019-09-19 |
13.14 |
13.26 |
13.00 |
13.20 |
65737手 |
8637万 |
0.01 |
0.08% |
2019-09-18 |
12.87 |
13.28 |
12.63 |
13.19 |
105724手 |
13776万 |
0.28 |
2.17% |
2019-09-17 |
12.79 |
13.29 |
12.70 |
12.91 |
99742手 |
12966万 |
0.25 |
1.98% |
2019-09-16 |
12.71 |
12.83 |
12.56 |
12.66 |
41015手 |
5204万 |
-0.04 |
-0.32% |
2019-09-12 |
12.58 |
12.89 |
12.51 |
12.70 |
39057手 |
4941万 |
0.13 |
1.03% |
2019-09-11 |
12.78 |
12.80 |
12.56 |
12.57 |
43030手 |
5448万 |
-0.21 |
-1.64% |
2019-09-10 |
12.61 |
12.81 |
12.47 |
12.78 |
55663手 |
7041万 |
0.17 |
1.35% |
2019-09-09 |
12.65 |
12.72 |
12.40 |
12.61 |
59440手 |
7443万 |
0.06 |
0.48% |
2019-09-06 |
12.28 |
12.60 |
12.28 |
12.55 |
75033手 |
9341万 |
0.31 |
2.53% |
2019-09-05 |
12.24 |
12.50 |
12.19 |
12.24 |
61579手 |
7596万 |
0.04 |
0.33% |
2019-09-04 |
12.15 |
12.21 |
12.04 |
12.20 |
36079手 |
4376万 |
0.00 |
0.00% |
2019-09-03 |
12.38 |
12.44 |
12.08 |
12.20 |
41171手 |
5020万 |
0.02 |
0.16% |
2019-09-02 |
11.87 |
12.24 |
11.85 |
12.18 |
47954手 |
5806万 |
0.36 |
3.05% |
2019-08-30 |
12.24 |
12.43 |
11.65 |
11.82 |
43638手 |
5245万 |
-0.34 |
-2.80% |
2019-08-29 |
12.15 |
12.26 |
12.11 |
12.16 |
27363手 |
3332万 |
0.04 |
0.33% |
2019-08-28 |
12.18 |
12.24 |
12.06 |
12.12 |
31071手 |
3774万 |
-0.12 |
-0.98% |
2019-08-27 |
12.05 |
12.26 |
12.00 |
12.24 |
48513手 |
5901万 |
0.35 |
2.94% |
2019-08-26 |
11.81 |
12.07 |
11.70 |
11.89 |
28478手 |
3385万 |
-0.20 |
-1.65% |
2019-08-23 |
12.04 |
12.26 |
11.91 |
12.09 |
37075手 |
4483万 |
-0.01 |
-0.08% |
2019-08-22 |
12.14 |
12.28 |
11.96 |
12.10 |
41409手 |
5017万 |
-0.10 |
-0.82% |
2019-08-21 |
11.98 |
12.45 |
11.86 |
12.20 |
61806手 |
7578万 |
0.24 |
2.01% |
2019-08-20 |
11.80 |
11.99 |
11.75 |
11.96 |
46953手 |
5577万 |
0.15 |
1.27% |
2019-08-19 |
11.60 |
11.81 |
11.54 |
11.81 |
38220手 |
4470万 |
0.30 |
2.61% |
2019-08-16 |
11.51 |
11.69 |
11.42 |
11.51 |
28403手 |
3288万 |
0.00 |
0.00% |
2019-08-15 |
11.22 |
11.56 |
11.02 |
11.51 |
28318手 |
3209万 |
-0.05 |
-0.43% |
2019-08-14 |
11.75 |
11.83 |
11.52 |
11.56 |
28906手 |
3366万 |
-0.08 |
-0.69% |
2019-08-13 |
11.48 |
11.66 |
11.44 |
11.64 |
29716手 |
3439万 |
0.08 |
0.69% |
2019-08-12 |
11.35 |
11.57 |
11.32 |
11.56 |
28106手 |
3216万 |
0.21 |
1.85% |
2019-08-09 |
11.59 |
11.73 |
11.31 |
11.35 |
34268手 |
3955万 |
-0.17 |
-1.48% |
2019-08-08 |
11.51 |
11.66 |
11.48 |
11.52 |
27665手 |
3198万 |
0.07 |
0.61% |
2019-08-07 |
11.61 |
11.83 |
11.45 |
11.45 |
38489手 |
4467万 |
-0.16 |
-1.38% |
2019-08-06 |
12.10 |
12.10 |
11.28 |
11.61 |
80578手 |
9401万 |
-0.89 |
-7.12% |
2019-08-05 |
12.85 |
13.00 |
12.50 |
12.50 |
43840手 |
5617万 |
-0.33 |
-2.57% |
2019-08-02 |
12.58 |
12.97 |
12.35 |
12.83 |
56026手 |
7151万 |
0.04 |
0.31% |
2019-08-01 |
12.60 |
12.93 |
12.56 |
12.79 |
43021手 |
5482万 |
0.12 |
0.95% |
2019-07-31 |
12.52 |
12.86 |
12.52 |
12.67 |
52487手 |
6682万 |
0.01 |
0.08% |
2019-07-30 |
12.79 |
12.87 |
12.62 |
12.66 |
66041手 |
8412万 |
-0.13 |
-1.02% |
2019-07-29 |
13.14 |
13.16 |
12.71 |
12.79 |
73207手 |
9434万 |
-0.37 |
-2.81% |
2019-07-26 |
13.41 |
13.62 |
13.13 |
13.16 |
66859手 |
8914万 |
-0.46 |
-3.38% |
2019-07-25 |
13.28 |
13.74 |
13.02 |
13.62 |
109514手 |
14635万 |
0.18 |
1.34% |
2019-07-24 |
13.54 |
13.79 |
13.38 |
13.44 |
98450手 |
13327万 |
-0.18 |
-1.32% |
2019-07-23 |
13.00 |
13.70 |
12.90 |
13.62 |
124662手 |
16682万 |
0.41 |
3.10% |
2019-07-22 |
13.00 |
13.46 |
12.75 |
13.21 |
119743手 |
15794万 |
0.23 |
1.77% |
2019-07-19 |
13.31 |
13.44 |
12.85 |
12.98 |
115401手 |
15166万 |
-0.32 |
-2.41% |
2019-07-18 |
13.90 |
13.97 |
13.18 |
13.30 |
155373手 |
21107万 |
-0.87 |
-6.14% |
2019-07-17 |
14.46 |
14.71 |
14.14 |
14.17 |
189752手 |
27299万 |
-0.67 |
-4.51% |
2019-07-16 |
13.99 |
15.18 |
13.70 |
14.84 |
263048手 |
38113万 |
0.64 |
4.51% |
2019-07-15 |
13.35 |
14.60 |
12.91 |
14.20 |
224491手 |
30561万 |
0.43 |
3.12% |
2019-07-12 |
13.80 |
14.15 |
13.11 |
13.77 |
236892手 |
32473万 |
0.41 |
3.07% |
2019-07-11 |
12.58 |
13.58 |
12.34 |
13.36 |
182318手 |
23672万 |
0.96 |
7.74% |
2019-07-10 |
12.92 |
13.30 |
12.36 |
12.40 |
116104手 |
14972万 |
-0.23 |
-1.82% |
N 2019-07-09 |
12.50 |
12.67 |
11.90 |
12.63 |
88260手 |
10848万 |
0.29 |
2.35% |
2019-07-08 |
12.51 |
12.84 |
12.28 |
12.34 |
70748手 |
8869万 |
-0.14 |
-1.12% |
2019-07-05 |
12.60 |
12.85 |
12.32 |
12.48 |
65230手 |
8223万 |
-0.20 |
-1.58% |
2019-07-04 |
12.77 |
12.77 |
12.50 |
12.68 |
79997手 |
10128万 |
0.05 |
0.40% |
2019-07-03 |
12.31 |
12.82 |
12.18 |
12.63 |
98281手 |
12394万 |
0.11 |
0.88% |
2019-07-02 |
12.10 |
12.73 |
12.03 |
12.52 |
99780手 |
12368万 |
0.30 |
2.46% |
2019-07-01 |
11.80 |
12.28 |
11.68 |
12.22 |
86531手 |
10463万 |
0.61 |
5.25% |
2019-06-28 |
11.51 |
11.67 |
11.43 |
11.61 |
26753手 |
3085万 |
0.11 |
0.96% |
2019-06-27 |
11.54 |
11.73 |
11.38 |
11.50 |
37380手 |
4314万 |
-0.03 |
-0.26% |
2019-06-26 |
11.55 |
11.71 |
11.46 |
11.53 |
26883手 |
3113万 |
-0.02 |
-0.17% |
2019-06-25 |
11.87 |
11.87 |
11.46 |
11.55 |
34601手 |
4015万 |
-0.28 |
-2.37% |
2019-06-24 |
11.90 |
12.05 |
11.71 |
11.83 |
39615手 |
4690万 |
-0.20 |
-1.66% |
2019-06-21 |
11.62 |
12.13 |
11.62 |
12.03 |
54483手 |
6475万 |
0.40 |
3.44% |
2019-06-20 |
11.54 |
11.72 |
11.36 |
11.63 |
25394手 |
2944万 |
0.09 |
0.78% |
2019-06-19 |
11.61 |
11.72 |
11.51 |
11.54 |
21583手 |
2503万 |
0.14 |
1.23% |
2019-06-18 |
11.48 |
11.57 |
11.31 |
11.40 |
18949手 |
2162万 |
-0.08 |
-0.70% |
2019-06-17 |
11.41 |
11.61 |
11.41 |
11.48 |
15910手 |
1828万 |
0.06 |
0.53% |
2019-06-14 |
11.96 |
12.05 |
11.29 |
11.42 |
33579手 |
3924万 |
-0.54 |
-4.51% |
2019-06-13 |
11.78 |
12.02 |
11.72 |
11.96 |
30610手 |
3643万 |
0.18 |
1.53% |
2019-06-12 |
11.81 |
11.98 |
11.74 |
11.78 |
33023手 |
3909万 |
-0.03 |
-0.25% |
2019-06-11 |
11.49 |
11.89 |
11.40 |
11.81 |
37468手 |
4386万 |
0.36 |
3.14% |
2019-06-10 |
11.36 |
11.49 |
11.28 |
11.45 |
21354手 |
2434万 |
0.14 |
1.24% |