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 |
2019-12-09 |
9.90 |
10.34 |
9.72 |
10.23 |
2106664手 |
213231万 |
0.29 |
2.92% |
2019-11-29 |
10.01 |
10.38 |
9.44 |
9.94 |
5035185手 |
502738万 |
-0.11 |
-1.09% |
2019-10-31 |
10.87 |
11.11 |
9.93 |
10.05 |
3435914手 |
360312万 |
-0.82 |
-7.54% |
2019-09-30 |
11.59 |
12.12 |
10.66 |
10.87 |
8379747手 |
974480万 |
-0.75 |
-6.45% |
2019-08-30 |
11.18 |
12.58 |
11.01 |
11.62 |
15302281手 |
1793092万 |
0.38 |
3.38% |
2019-07-31 |
12.48 |
12.66 |
11.01 |
11.24 |
10397265手 |
1223334万 |
-1.60 |
-12.46% |
2019-06-28 |
13.13 |
15.08 |
12.18 |
12.84 |
25887640手 |
3459166万 |
-0.29 |
-2.21% |
2019-05-31 |
9.98 |
13.73 |
9.40 |
13.13 |
27283420手 |
3347545万 |
2.86 |
27.85% |
2019-04-30 |
11.19 |
12.13 |
10.06 |
10.27 |
13241570手 |
1517313万 |
-0.88 |
-7.89% |
2019-03-29 |
10.77 |
12.47 |
10.48 |
11.15 |
19480592手 |
2218584万 |
0.49 |
4.60% |
2019-02-28 |
8.60 |
11.35 |
8.58 |
10.66 |
10182678手 |
1036196万 |
2.11 |
24.68% |
2019-01-31 |
8.79 |
9.33 |
8.51 |
8.55 |
4265846手 |
382755万 |
-0.22 |
-2.51% |
2018-12-28 |
9.90 |
10.09 |
8.74 |
8.77 |
3626102手 |
342894万 |
-0.96 |
-9.87% |
2018-11-30 |
10.35 |
10.70 |
9.50 |
9.73 |
8323393手 |
853306万 |
-0.77 |
-7.33% |
2018-10-31 |
10.00 |
10.54 |
8.91 |
10.50 |
6057380手 |
593378万 |
0.27 |
2.64% |
2018-09-28 |
10.19 |
10.28 |
9.27 |
10.23 |
4152044手 |
408644万 |
-0.01 |
-0.10% |
2018-08-31 |
11.14 |
11.19 |
10.02 |
10.24 |
3905769手 |
407365万 |
-0.87 |
-7.83% |
2018-07-31 |
11.34 |
11.44 |
10.28 |
11.11 |
5946549手 |
653807万 |
-0.27 |
-2.37% |
2018-06-29 |
12.01 |
12.47 |
10.88 |
11.38 |
5785063手 |
679010万 |
-0.71 |
-5.87% |
2018-05-31 |
12.58 |
13.12 |
11.75 |
12.09 |
6157275手 |
777412万 |
-0.46 |
-3.67% |
2018-04-27 |
13.01 |
13.77 |
12.42 |
12.55 |
9562458手 |
1255158万 |
-0.46 |
-3.54% |
2018-03-30 |
12.91 |
14.19 |
11.68 |
13.01 |
14068962手 |
1868031万 |
-0.08 |
-0.61% |
2018-02-28 |
13.44 |
13.59 |
11.60 |
13.09 |
7313758手 |
928225万 |
-0.35 |
-2.60% |
2018-01-31 |
14.60 |
15.89 |
13.33 |
13.44 |
18998906手 |
2781146万 |
-1.15 |
-7.88% |
2017-12-29 |
14.15 |
14.89 |
12.95 |
14.59 |
13569042手 |
1866212万 |
0.40 |
2.82% |
2017-11-30 |
14.50 |
15.07 |
12.80 |
14.19 |
16102868手 |
2271188万 |
-0.33 |
-2.27% |
2017-10-31 |
16.45 |
16.45 |
14.14 |
14.52 |
12275308手 |
1856820万 |
-1.61 |
-9.98% |
2017-09-29 |
18.18 |
20.30 |
15.74 |
16.13 |
29115884手 |
5327796万 |
-1.96 |
-10.84% |
2017-08-31 |
18.50 |
20.69 |
16.92 |
18.09 |
51627796手 |
9608335万 |
-0.52 |
-2.79% |
2017-07-31 |
11.32 |
18.61 |
11.32 |
18.61 |
34453620手 |
5015625万 |
7.28 |
64.25% |
2017-06-30 |
10.94 |
11.54 |
10.57 |
11.33 |
3145414手 |
351111万 |
0.37 |
3.38% |
2017-05-31 |
11.46 |
11.70 |
10.60 |
10.96 |
2657243手 |
296163万 |
-0.43 |
-3.77% |
2017-04-28 |
12.11 |
12.88 |
10.91 |
11.39 |
3540245手 |
431413万 |
-0.72 |
-5.95% |
2017-03-31 |
12.88 |
13.27 |
12.03 |
12.11 |
4515481手 |
575468万 |
-0.77 |
-5.98% |
2017-02-28 |
12.46 |
13.18 |
12.30 |
12.88 |
4703386手 |
599205万 |
0.38 |
3.04% |
2017-01-26 |
12.35 |
12.57 |
11.65 |
12.50 |
2544530手 |
311641万 |
0.23 |
1.87% |
2016-12-30 |
12.99 |
13.32 |
12.18 |
12.27 |
4077807手 |
519750万 |
-0.72 |
-5.54% |
2016-11-30 |
12.50 |
13.92 |
12.50 |
12.99 |
9963651手 |
1322332万 |
0.43 |
3.42% |
2016-10-31 |
12.38 |
12.93 |
12.32 |
12.56 |
3131549手 |
395592万 |
0.20 |
1.62% |
2016-09-30 |
13.35 |
13.63 |
12.16 |
12.36 |
4268688手 |
552298万 |
-1.00 |
-7.49% |
2016-08-31 |
13.35 |
13.94 |
12.92 |
13.36 |
8275266手 |
1114600万 |
-0.18 |
-1.33% |
2016-07-29 |
13.35 |
15.73 |
13.22 |
13.54 |
17622808手 |
2564938万 |
0.23 |
1.73% |
2016-06-30 |
15.13 |
15.49 |
12.73 |
13.31 |
16336699手 |
2323950万 |
-1.73 |
-11.50% |
2016-05-31 |
13.42 |
15.04 |
11.72 |
15.04 |
18165878手 |
2425591万 |
1.60 |
11.90% |
2016-04-29 |
12.66 |
15.30 |
12.35 |
13.44 |
17754110手 |
2429445万 |
0.75 |
5.91% |
2016-03-31 |
11.18 |
13.65 |
11.12 |
12.69 |
14885425手 |
1889985万 |
1.56 |
14.02% |
2016-02-29 |
11.48 |
12.79 |
10.82 |
11.13 |
6290671手 |
746981万 |
-0.33 |
-2.88% |
2016-01-29 |
14.08 |
14.11 |
11.02 |
11.46 |
7439585手 |
930480万 |
-2.56 |
-18.26% |
2015-12-31 |
13.87 |
15.34 |
13.36 |
14.02 |
9730884手 |
1387386万 |
0.16 |
1.15% |
2015-11-30 |
14.39 |
17.69 |
13.20 |
13.86 |
21144034手 |
3338699万 |
-0.76 |
-5.20% |
2015-10-30 |
13.09 |
15.88 |
12.93 |
14.62 |
12819917手 |
1889347万 |
1.97 |
15.57% |
2015-09-30 |
13.05 |
14.06 |
12.10 |
12.65 |
7913743手 |
1043157万 |
-0.65 |
-4.89% |
2015-08-31 |
14.03 |
18.75 |
11.50 |
13.30 |
20337420手 |
3225757万 |
-0.88 |
-6.21% |
2015-07-31 |
17.97 |
18.50 |
12.52 |
14.18 |
26157198手 |
4094528万 |
-3.97 |
-21.87% |
2015-06-30 |
23.01 |
26.50 |
15.71 |
18.15 |
29836284手 |
6702291万 |
-4.66 |
-20.43% |
2015-05-29 |
32.45 |
33.12 |
21.11 |
22.81 |
28581170手 |
7146793万 |
-8.80 |
-27.24% |
2015-04-30 |
27.18 |
35.35 |
26.98 |
32.31 |
22979052手 |
7027749万 |
5.13 |
18.87% |
2015-03-31 |
25.88 |
27.67 |
25.20 |
27.18 |
13306677手 |
3524286万 |
1.10 |
4.28% |
2015-02-27 |
26.00 |
26.13 |
24.00 |
25.69 |
4786533手 |
1196694万 |
-1.26 |
-4.78% |
2015-01-30 |
25.91 |
28.80 |
23.70 |
26.35 |
13301057手 |
3544031万 |
0.47 |
1.82% |
2014-12-31 |
22.30 |
27.50 |
22.26 |
25.88 |
17226288手 |
4324849万 |
3.38 |
15.02% |
2014-11-28 |
22.16 |
23.24 |
21.14 |
22.50 |
6251117手 |
1386287万 |
1.19 |
5.58% |
2014-10-30 |
21.82 |
22.74 |
20.43 |
21.31 |
3342775手 |
728572万 |
0.22 |
1.01% |
2014-09-30 |
22.28 |
23.10 |
21.33 |
21.81 |
4352870手 |
973034万 |
-0.56 |
-2.50% |
2014-08-29 |
22.13 |
24.78 |
21.70 |
22.37 |
9101458手 |
2132289万 |
0.44 |
1.98% |
2014-07-31 |
19.74 |
22.76 |
19.37 |
22.20 |
8683890手 |
1822402万 |
2.55 |
12.98% |
2014-06-30 |
19.30 |
20.48 |
18.63 |
19.65 |
3957715手 |
767282万 |
0.36 |
1.87% |
2014-05-30 |
19.30 |
20.89 |
19.05 |
19.29 |
2576843手 |
508433万 |
-0.05 |
-0.26% |
2014-04-30 |
20.01 |
21.68 |
19.12 |
19.34 |
4422465手 |
906676万 |
-0.68 |
-3.40% |
2014-03-31 |
21.10 |
21.66 |
19.05 |
20.02 |
4054181手 |
827588万 |
-0.98 |
-4.67% |
2014-02-28 |
20.89 |
22.87 |
20.55 |
21.00 |
4200610手 |
921134万 |
0.11 |
0.53% |
2014-01-30 |
22.17 |
23.39 |
20.61 |
20.89 |
3745882手 |
815802万 |
-1.38 |
-6.20% |
2013-12-31 |
26.16 |
26.99 |
21.20 |
22.27 |
5131763手 |
1253959万 |
-4.24 |
-15.99% |
2013-11-29 |
25.44 |
27.70 |
24.18 |
26.51 |
5604463手 |
1450632万 |
1.33 |
5.28% |
2013-10-31 |
27.90 |
28.73 |
24.06 |
25.18 |
4984212手 |
1350348万 |
-3.02 |
-10.71% |
2013-09-30 |
29.29 |
31.88 |
27.33 |
28.20 |
8382320手 |
2465687万 |
-1.04 |
-3.56% |
2013-08-30 |
23.81 |
31.55 |
23.60 |
29.24 |
16429742手 |
4699481万 |
5.64 |
23.90% |
2013-07-31 |
20.70 |
25.80 |
19.32 |
23.60 |
11989286手 |
2823582万 |
2.73 |
13.08% |
2013-06-28 |
27.70 |
27.93 |
19.74 |
20.87 |
4066673手 |
975415万 |
-6.82 |
-24.63% |
2013-05-31 |
27.37 |
30.00 |
26.20 |
27.69 |
5902761手 |
1671164万 |
0.10 |
0.36% |
2013-04-26 |
29.45 |
29.57 |
27.09 |
27.59 |
3397703手 |
960770万 |
-2.23 |
-7.48% |
2013-03-29 |
33.19 |
33.48 |
28.63 |
29.82 |
6398169手 |
1976982万 |
-3.47 |
-10.42% |
2013-02-28 |
34.98 |
34.98 |
31.81 |
33.29 |
5095580手 |
1710262万 |
-1.89 |
-5.37% |
2013-01-31 |
38.05 |
38.18 |
34.60 |
35.18 |
9029734手 |
3264946万 |
-2.27 |
-6.06% |
2012-12-31 |
30.91 |
38.84 |
28.69 |
37.45 |
12057426手 |
4239409万 |
6.53 |
21.12% |
2012-11-30 |
28.68 |
34.56 |
28.65 |
30.92 |
8708440手 |
2824671万 |
2.45 |
8.61% |
2012-10-31 |
34.00 |
34.50 |
27.14 |
28.47 |
5381371手 |
1704579万 |
-5.53 |
-16.27% |
2012-09-28 |
31.38 |
36.45 |
31.13 |
34.00 |
7185034手 |
2440608万 |
2.46 |
7.80% |
2012-08-31 |
35.56 |
43.50 |
31.00 |
31.54 |
11291478手 |
4333272万 |
-4.01 |
-11.28% |
2012-07-31 |
39.40 |
42.45 |
35.19 |
35.55 |
7538915手 |
3017967万 |
-3.91 |
-9.91% |
2012-06-29 |
44.48 |
47.20 |
36.85 |
39.46 |
10749398手 |
4722361万 |
-4.74 |
-10.72% |
2012-05-31 |
71.60 |
77.96 |
38.62 |
44.20 |
18393992手 |
8369854万 |
-26.77 |
-37.72% |
2012-04-27 |
65.98 |
73.49 |
65.58 |
70.97 |
5885442手 |
4123334万 |
4.21 |
6.31% |
2012-03-30 |
54.77 |
73.79 |
53.57 |
66.76 |
8917931手 |
5777619万 |
11.49 |
20.79% |
2012-02-29 |
46.40 |
57.05 |
43.95 |
55.27 |
5397830手 |
2661695万 |
8.71 |
18.71% |
2012-01-31 |
37.90 |
48.77 |
34.80 |
46.56 |
4520840手 |
1959763万 |
8.93 |
23.73% |
2011-12-30 |
46.20 |
46.60 |
34.03 |
37.63 |
2490484手 |
966944万 |
-6.87 |
-15.44% |
2011-11-30 |
46.88 |
51.49 |
44.00 |
44.50 |
3884243手 |
1867644万 |
-3.12 |
-6.55% |
2011-10-31 |
55.00 |
55.50 |
42.00 |
47.62 |
2808768手 |
1339825万 |
-7.38 |
-13.42% |
2011-09-30 |
61.38 |
61.50 |
54.68 |
55.00 |
2228225手 |
1294760万 |
-5.98 |
-9.81% |
2011-08-31 |
66.56 |
68.68 |
58.66 |
60.98 |
3826664手 |
2425991万 |
-6.27 |
-9.32% |
2011-07-29 |
71.43 |
73.86 |
65.02 |
67.25 |
5086368手 |
3535113万 |
-4.18 |
-5.85% |
2011-06-30 |
70.01 |
79.87 |
66.02 |
71.43 |
8896460手 |
6470876万 |
1.04 |
1.48% |
2011-05-31 |
86.28 |
99.84 |
58.18 |
70.39 |
8435712手 |
6009734万 |
-16.32 |
-18.82% |
2011-04-29 |
89.80 |
98.82 |
83.00 |
86.71 |
3448536手 |
3137973万 |
-0.64 |
-0.73% |
2011-03-31 |
73.05 |
91.94 |
73.05 |
87.35 |
5702823手 |
4771848万 |
14.34 |
19.64% |
2011-02-28 |
61.11 |
80.20 |
60.81 |
73.01 |
2755828手 |
1964427万 |
12.96 |
21.58% |
2011-01-31 |
72.20 |
75.00 |
56.71 |
60.05 |
2693830手 |
1803562万 |
-11.39 |
-15.94% |
2010-12-31 |
70.80 |
73.77 |
64.70 |
71.44 |
3590470手 |
2491654万 |
0.57 |
0.80% |
2010-11-30 |
89.94 |
94.36 |
66.88 |
70.87 |
6442297手 |
5197237万 |
-19.96 |
-21.98% |
2010-10-29 |
78.50 |
96.30 |
74.86 |
90.83 |
7106243手 |
5969328万 |
13.97 |
18.18% |
2010-09-30 |
57.45 |
77.96 |
54.80 |
76.86 |
7529454手 |
5021769万 |
19.52 |
34.04% |
2010-08-31 |
44.59 |
59.18 |
42.70 |
57.34 |
6451523手 |
3095376万 |
14.04 |
32.42% |
2010-07-30 |
35.15 |
44.00 |
32.20 |
43.30 |
4953550手 |
1882641万 |
7.79 |
21.94% |
2010-06-30 |
40.30 |
43.80 |
34.65 |
35.51 |
4304849手 |
1730960万 |
-5.41 |
-13.22% |
2010-05-31 |
34.98 |
44.59 |
33.23 |
40.92 |
7645957手 |
2974779万 |
5.28 |
14.81% |
2010-04-30 |
28.00 |
41.46 |
27.90 |
35.64 |
6200794手 |
2169810万 |
7.58 |
27.01% |
2010-03-31 |
25.98 |
28.47 |
23.60 |
28.06 |
3103751手 |
821369万 |
2.52 |
9.87% |
2010-02-26 |
23.00 |
26.40 |
21.46 |
25.54 |
2046211手 |
493512万 |
2.40 |
10.37% |
2010-01-29 |
27.74 |
28.90 |
22.90 |
23.14 |
2344644手 |
624944万 |
-4.28 |
-15.61% |
2009-12-31 |
29.30 |
30.30 |
0.00 |
27.42 |
3329735手 |
944423万 |
-1.85 |
-6.32% |