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 |
2019-12-12 |
35.50 |
35.77 |
33.25 |
33.58 |
498016手 |
171581万 |
-1.87 |
-5.28% |
2019-11-29 |
34.11 |
40.28 |
33.36 |
35.45 |
1482231手 |
557892万 |
0.97 |
2.81% |
2019-10-31 |
35.80 |
36.58 |
31.85 |
34.48 |
1068369手 |
365291万 |
-1.34 |
-3.74% |
2019-09-30 |
28.59 |
37.73 |
28.06 |
35.82 |
1690855手 |
576553万 |
7.52 |
26.57% |
2019-08-30 |
30.36 |
31.95 |
26.81 |
28.30 |
1112605手 |
330302万 |
-2.25 |
-7.37% |
2019-07-31 |
30.60 |
32.58 |
29.84 |
30.55 |
1074942手 |
335549万 |
0.29 |
0.96% |
2019-06-28 |
35.21 |
38.04 |
29.82 |
30.26 |
1462550手 |
493419万 |
-4.52 |
-13.00% |
2019-05-31 |
31.50 |
40.60 |
29.85 |
34.78 |
1566401手 |
545968万 |
1.59 |
4.79% |
2019-04-30 |
29.40 |
42.05 |
29.20 |
33.19 |
2369476手 |
880762万 |
4.39 |
15.24% |
2019-03-29 |
24.36 |
28.97 |
22.01 |
28.80 |
1081612手 |
273213万 |
4.71 |
19.55% |
2019-02-28 |
19.59 |
25.55 |
19.50 |
24.09 |
618373手 |
139655万 |
4.54 |
23.22% |
2019-01-31 |
19.25 |
20.58 |
18.71 |
19.55 |
427737手 |
84470万 |
0.25 |
1.29% |
2018-12-28 |
19.25 |
20.80 |
18.61 |
19.30 |
613852手 |
121370万 |
0.41 |
2.17% |
2018-11-30 |
17.14 |
19.26 |
17.13 |
18.89 |
608457手 |
110150万 |
1.77 |
10.34% |
2018-10-31 |
22.69 |
22.95 |
15.84 |
17.12 |
643728手 |
116514万 |
-6.08 |
-26.21% |
2018-09-28 |
20.03 |
23.45 |
19.38 |
23.20 |
854998手 |
187769万 |
3.15 |
15.71% |
2018-08-31 |
22.31 |
23.13 |
19.61 |
20.05 |
661256手 |
139278万 |
-2.09 |
-9.44% |
2018-07-31 |
22.63 |
24.43 |
20.91 |
22.14 |
1335407手 |
308303万 |
-0.70 |
-3.06% |
2018-06-29 |
21.80 |
23.05 |
19.06 |
22.84 |
1056622手 |
227983万 |
0.98 |
4.48% |
2018-05-31 |
20.75 |
27.36 |
20.65 |
21.86 |
2010572手 |
490325万 |
1.17 |
5.66% |
2018-04-27 |
20.09 |
22.34 |
18.52 |
20.69 |
680442手 |
138910万 |
0.68 |
3.40% |
2018-03-30 |
18.30 |
22.30 |
17.32 |
20.01 |
747608手 |
151836万 |
1.60 |
8.69% |
2018-02-28 |
22.39 |
22.57 |
16.01 |
18.41 |
394058手 |
70930万 |
-3.99 |
-17.81% |
2018-01-31 |
24.89 |
25.50 |
22.17 |
22.40 |
374657手 |
89466万 |
-2.47 |
-9.93% |
2017-12-29 |
25.11 |
25.65 |
23.60 |
24.87 |
322221手 |
79267万 |
-0.14 |
-0.56% |
2017-11-30 |
27.66 |
28.80 |
23.63 |
25.01 |
541621手 |
142673万 |
-2.59 |
-9.38% |
2017-10-31 |
31.25 |
31.49 |
26.59 |
27.60 |
482273手 |
138942万 |
-3.15 |
-10.24% |
2017-09-29 |
33.40 |
37.10 |
30.61 |
30.75 |
1573480手 |
534486万 |
-2.79 |
-8.32% |
2017-08-31 |
37.75 |
38.68 |
31.80 |
33.54 |
2224169手 |
793797万 |
-1.62 |
-4.61% |
2017-07-31 |
28.20 |
35.50 |
27.95 |
35.16 |
2225576手 |
718946万 |
6.90 |
24.42% |
2017-06-30 |
25.62 |
29.64 |
23.70 |
28.26 |
957684手 |
261822万 |
2.41 |
9.32% |
2017-05-31 |
30.90 |
31.60 |
25.00 |
25.85 |
526133手 |
150197万 |
-5.17 |
-16.67% |
2017-04-28 |
34.50 |
36.10 |
30.55 |
31.02 |
522593手 |
173281万 |
-3.48 |
-10.09% |
2017-03-31 |
36.11 |
39.55 |
33.88 |
34.50 |
1104522手 |
413542万 |
-1.71 |
-4.72% |
2017-02-28 |
34.88 |
37.34 |
34.20 |
36.21 |
622248手 |
223913万 |
1.40 |
4.02% |
2017-01-26 |
39.99 |
43.00 |
32.01 |
34.81 |
703958手 |
260945万 |
-4.93 |
-12.41% |
2016-12-30 |
46.22 |
46.50 |
39.07 |
39.74 |
958721手 |
407218万 |
-6.53 |
-14.11% |
2016-11-30 |
46.00 |
49.49 |
43.28 |
46.27 |
1987976手 |
917009万 |
-0.20 |
-0.43% |
2016-10-31 |
42.00 |
51.33 |
41.65 |
46.47 |
1821417手 |
865793万 |
4.88 |
11.73% |
2016-09-30 |
46.10 |
46.85 |
40.06 |
41.59 |
1079681手 |
457013万 |
-4.62 |
-10.00% |
2016-08-31 |
46.00 |
51.48 |
43.85 |
46.21 |
2137561手 |
1017445万 |
-0.65 |
-1.39% |
2016-07-29 |
41.91 |
57.74 |
41.18 |
46.86 |
3805497手 |
1838680万 |
4.73 |
11.23% |
2016-06-30 |
36.11 |
45.97 |
35.50 |
42.13 |
4919766手 |
1999316万 |
5.52 |
15.08% |
2016-05-31 |
33.69 |
42.40 |
31.16 |
36.61 |
2541536手 |
939448万 |
2.91 |
8.63% |
2016-04-29 |
32.48 |
36.49 |
28.58 |
33.70 |
1398226手 |
464654万 |
0.78 |
2.37% |
2016-03-31 |
29.00 |
35.88 |
27.30 |
32.92 |
2104701手 |
670340万 |
2.32 |
7.58% |
2016-02-29 |
25.78 |
34.98 |
24.00 |
30.60 |
1125801手 |
326123万 |
4.54 |
17.42% |
2016-01-29 |
40.31 |
41.30 |
24.00 |
26.06 |
1512525手 |
492752万 |
-16.14 |
-38.25% |
2015-12-31 |
28.00 |
46.78 |
26.30 |
42.20 |
3106557手 |
1205684万 |
14.00 |
49.65% |
2015-11-30 |
20.05 |
30.98 |
19.82 |
28.20 |
1593713手 |
426557万 |
7.68 |
37.43% |
2015-10-30 |
19.65 |
21.88 |
18.70 |
20.52 |
814065手 |
167459万 |
1.77 |
9.44% |
2015-09-30 |
18.80 |
21.27 |
15.70 |
18.75 |
1187421手 |
220399万 |
-0.71 |
-3.65% |
2015-08-31 |
25.30 |
33.28 |
17.02 |
19.46 |
2825797手 |
753660万 |
-5.84 |
-23.08% |
2015-07-31 |
22.20 |
25.30 |
13.80 |
25.30 |
1929516手 |
406356万 |
2.25 |
9.76% |
2015-06-30 |
10.31 |
35.59 |
10.31 |
23.05 |
971800手 |
284833万 |
13.68 |
146.00% |
2015-05-29 |
7.81 |
9.37 |
7.81 |
9.37 |
182手 |
17万 |
2.86 |
43.93% |