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 |
6.37 |
6.65 |
6.23 |
6.58 |
217571手 |
14173万 |
0.21 |
3.30% |
2019-11-29 |
6.74 |
6.83 |
6.16 |
6.37 |
462344手 |
29863万 |
-0.33 |
-4.92% |
2019-10-31 |
6.99 |
7.30 |
6.70 |
6.70 |
439234手 |
30999万 |
-0.27 |
-3.87% |
2019-09-30 |
7.10 |
7.89 |
6.93 |
6.97 |
997851手 |
74778万 |
-0.11 |
-1.55% |
2019-08-30 |
7.60 |
7.82 |
6.85 |
7.08 |
958933手 |
69855万 |
-0.57 |
-7.45% |
2019-07-31 |
7.98 |
8.19 |
7.41 |
7.65 |
1153627手 |
90294万 |
-0.25 |
-3.17% |
2019-06-28 |
8.59 |
9.69 |
7.76 |
7.90 |
3011982手 |
261480万 |
-0.69 |
-8.03% |
2019-05-31 |
7.32 |
8.98 |
6.73 |
8.59 |
2285960手 |
177908万 |
1.07 |
14.23% |
2019-04-30 |
8.09 |
9.89 |
7.28 |
7.52 |
3421535手 |
302764万 |
-0.57 |
-7.05% |
2019-03-29 |
7.60 |
8.87 |
7.42 |
8.09 |
3295832手 |
269264万 |
0.52 |
6.87% |
2019-02-28 |
6.30 |
8.05 |
6.25 |
7.57 |
1435709手 |
104569万 |
1.33 |
21.31% |
2019-01-31 |
6.20 |
7.19 |
5.98 |
6.24 |
1513690手 |
102450万 |
0.11 |
1.79% |
2018-12-28 |
7.48 |
7.55 |
5.93 |
6.13 |
1147447手 |
80052万 |
-1.16 |
-15.91% |
2018-11-30 |
6.66 |
7.77 |
6.50 |
7.29 |
2282126手 |
159156万 |
0.57 |
8.48% |
2018-10-31 |
6.90 |
7.66 |
5.62 |
6.72 |
1929908手 |
129902万 |
-0.43 |
-6.01% |
2018-09-28 |
5.78 |
7.45 |
5.62 |
7.15 |
1992590手 |
130088万 |
1.38 |
23.92% |
2018-08-31 |
7.06 |
7.42 |
5.66 |
5.77 |
2650278手 |
172457万 |
-1.48 |
-20.41% |
2018-07-31 |
5.53 |
8.97 |
5.26 |
7.25 |
2196030手 |
159389万 |
1.78 |
32.54% |
2018-06-29 |
6.40 |
6.66 |
5.11 |
5.47 |
412371手 |
24818万 |
-0.96 |
-14.93% |
2018-05-31 |
7.00 |
7.95 |
6.22 |
6.43 |
765698手 |
53355万 |
-0.76 |
-10.57% |
2018-03-12 |
6.70 |
7.27 |
6.70 |
7.19 |
223716手 |
15449万 |
0.47 |
6.99% |
2018-02-28 |
7.41 |
7.55 |
6.00 |
6.72 |
446999手 |
29981万 |
-0.91 |
-11.93% |
2018-01-31 |
8.55 |
9.22 |
7.63 |
7.63 |
1265690手 |
106933万 |
-0.92 |
-10.76% |
2017-12-29 |
8.36 |
8.63 |
8.00 |
8.55 |
574808手 |
48129万 |
0.14 |
1.67% |
2017-11-30 |
9.16 |
9.28 |
8.01 |
8.41 |
809589手 |
70154万 |
-0.71 |
-7.79% |
2017-10-31 |
11.73 |
12.18 |
9.00 |
9.12 |
1524124手 |
162277万 |
-2.53 |
-21.72% |
2017-09-29 |
9.84 |
12.12 |
9.79 |
11.65 |
3493893手 |
383623万 |
1.83 |
18.64% |
2017-08-31 |
10.93 |
11.45 |
9.45 |
9.82 |
2347590手 |
247227万 |
-1.19 |
-10.81% |
2017-07-31 |
8.98 |
11.05 |
8.94 |
11.01 |
2119783手 |
213347万 |
2.03 |
22.61% |
2017-06-30 |
8.26 |
9.35 |
8.05 |
8.98 |
671993手 |
59083万 |
0.75 |
9.11% |
2017-05-31 |
9.35 |
9.64 |
8.00 |
8.23 |
544945手 |
47821万 |
-1.16 |
-12.35% |
2017-04-28 |
11.45 |
11.67 |
8.93 |
9.39 |
1060312手 |
111463万 |
-1.84 |
-16.39% |
2017-03-30 |
12.56 |
13.54 |
10.82 |
11.23 |
2109082手 |
264354万 |
-1.32 |
-10.52% |
2017-02-28 |
12.58 |
12.83 |
11.95 |
12.55 |
685647手 |
84730万 |
-0.06 |
-0.48% |
2017-01-26 |
11.82 |
12.77 |
11.14 |
12.61 |
861813手 |
103612万 |
0.75 |
6.32% |
2016-12-30 |
11.17 |
12.24 |
10.85 |
11.86 |
956631手 |
110866万 |
0.72 |
6.46% |
2016-11-30 |
11.03 |
11.97 |
10.78 |
11.14 |
1027215手 |
117837万 |
0.13 |
1.18% |
2016-10-28 |
10.13 |
11.41 |
10.07 |
11.01 |
812103手 |
86701万 |
0.92 |
9.12% |
2016-09-30 |
8.99 |
10.48 |
8.96 |
10.09 |
1165254手 |
113155万 |
1.10 |
12.24% |
2016-08-31 |
9.83 |
9.88 |
8.52 |
8.99 |
1557783手 |
142019万 |
-0.80 |
-8.17% |
2016-07-29 |
9.79 |
9.79 |
9.79 |
9.79 |
12857手 |
1258万 |
0.47 |
5.04% |
2016-02-01 |
8.83 |
9.50 |
8.70 |
9.32 |
127286手 |
11541万 |
0.48 |
5.43% |
2016-01-29 |
13.19 |
13.32 |
7.90 |
8.84 |
1269446手 |
124480万 |
-4.35 |
-32.98% |
2015-12-31 |
14.40 |
15.85 |
12.74 |
13.19 |
3435006手 |
494936万 |
-1.46 |
-9.97% |
2015-11-30 |
11.97 |
15.19 |
10.99 |
14.65 |
3825178手 |
503998万 |
2.48 |
20.38% |
2015-10-30 |
9.99 |
12.44 |
9.95 |
12.17 |
1777440手 |
203099万 |
2.10 |
20.85% |
2015-09-30 |
9.81 |
10.35 |
8.21 |
10.07 |
1112908手 |
106468万 |
0.36 |
3.71% |
2015-08-31 |
10.80 |
14.70 |
9.00 |
9.71 |
1303027手 |
154696万 |
-1.15 |
-10.59% |
2015-07-31 |
14.45 |
14.92 |
8.77 |
10.86 |
3193135手 |
363724万 |
-3.94 |
-26.62% |
2015-06-30 |
16.96 |
20.66 |
12.59 |
14.80 |
3142412手 |
573723万 |
-2.13 |
-12.58% |
2015-05-29 |
15.33 |
18.30 |
13.52 |
16.93 |
2358921手 |
373874万 |
0.63 |
4.10% |
2015-04-30 |
13.58 |
15.96 |
13.52 |
15.36 |
2836270手 |
418973万 |
1.76 |
12.94% |
2015-03-31 |
12.04 |
13.97 |
12.00 |
13.60 |
2659860手 |
349445万 |
1.74 |
14.56% |
2015-02-27 |
11.75 |
12.13 |
11.04 |
11.95 |
477554手 |
55737万 |
0.12 |
1.01% |
2015-01-29 |
11.65 |
12.55 |
10.91 |
11.92 |
798719手 |
94872万 |
0.28 |
2.40% |
2014-12-31 |
12.46 |
14.00 |
11.41 |
11.64 |
1685749手 |
219925万 |
-0.83 |
-6.66% |
2014-11-28 |
11.98 |
12.74 |
11.56 |
12.47 |
545175手 |
66936万 |
-0.45 |
-3.72% |
2014-10-30 |
13.26 |
13.27 |
11.40 |
12.09 |
387102手 |
48160万 |
-0.26 |
-1.96% |
2014-09-30 |
11.40 |
13.60 |
11.30 |
13.26 |
1009478手 |
126194万 |
1.68 |
14.51% |
2014-08-22 |
12.09 |
12.56 |
11.36 |
11.58 |
1757315手 |
210912万 |
-0.62 |
-5.08% |
2014-07-31 |
9.60 |
12.62 |
9.53 |
12.20 |
2408774手 |
276366万 |
2.66 |
27.88% |
2014-06-30 |
9.39 |
9.85 |
8.74 |
9.54 |
688491手 |
64705万 |
0.49 |
5.27% |
2014-05-30 |
8.46 |
9.60 |
8.26 |
9.30 |
681650手 |
62032万 |
0.84 |
9.93% |
2014-04-30 |
9.50 |
9.87 |
8.25 |
8.46 |
561610手 |
52342万 |
-1.06 |
-11.13% |
2014-03-31 |
9.63 |
11.42 |
9.51 |
9.52 |
1827994手 |
190488万 |
-0.17 |
-1.75% |
2014-02-28 |
9.51 |
10.59 |
9.25 |
9.69 |
612068手 |
61207万 |
0.15 |
1.57% |
2014-01-30 |
9.96 |
10.22 |
9.07 |
9.54 |
527018手 |
50547万 |
-0.42 |
-4.22% |
2013-12-31 |
10.50 |
10.98 |
9.59 |
9.96 |
830917手 |
86984万 |
-1.07 |
-9.70% |
2013-11-29 |
9.57 |
11.15 |
9.44 |
11.03 |
759724手 |
78032万 |
1.38 |
14.30% |
2013-10-31 |
10.87 |
11.15 |
9.56 |
9.65 |
608093手 |
63783万 |
-1.21 |
-11.14% |
2013-09-30 |
11.08 |
11.98 |
10.71 |
10.86 |
841800手 |
95835万 |
-0.18 |
-1.63% |
2013-08-30 |
10.62 |
12.35 |
10.58 |
11.04 |
1600428手 |
183952万 |
0.45 |
4.25% |
2013-07-31 |
10.09 |
11.43 |
10.01 |
10.59 |
1195342手 |
127783万 |
0.49 |
4.85% |
2013-06-28 |
14.43 |
14.98 |
9.36 |
10.10 |
1033826手 |
130192万 |
-4.28 |
-29.76% |
2013-05-31 |
12.84 |
14.76 |
12.62 |
14.38 |
1941250手 |
268300万 |
1.41 |
10.87% |
2013-04-26 |
11.72 |
13.35 |
11.11 |
12.97 |
795400手 |
98448万 |
1.27 |
10.86% |
2013-03-29 |
13.96 |
13.96 |
11.70 |
11.70 |
1037426手 |
134926万 |
-2.25 |
-16.13% |
2013-02-28 |
15.18 |
15.18 |
13.25 |
13.95 |
1104406手 |
158092万 |
-1.20 |
-7.92% |
2013-01-31 |
12.68 |
15.48 |
11.78 |
15.15 |
2768932手 |
381785万 |
2.61 |
20.81% |
2012-12-31 |
10.88 |
12.73 |
9.92 |
12.54 |
1064272手 |
124693万 |
1.68 |
15.47% |
2012-11-30 |
13.13 |
13.46 |
10.50 |
10.86 |
461838手 |
57133万 |
-2.27 |
-17.29% |
2012-10-31 |
14.50 |
14.67 |
12.88 |
13.13 |
572378手 |
79964万 |
-1.41 |
-9.70% |
2012-09-28 |
12.95 |
15.11 |
12.83 |
14.54 |
1135630手 |
160845万 |
1.58 |
12.19% |
2012-08-31 |
12.35 |
14.82 |
12.32 |
12.96 |
1296656手 |
177744万 |
0.56 |
4.52% |
2012-07-31 |
13.69 |
13.84 |
12.32 |
12.40 |
933942手 |
124023万 |
-0.96 |
-7.19% |
2012-06-29 |
16.30 |
16.60 |
12.71 |
13.36 |
900518手 |
132776万 |
-2.97 |
-18.19% |
2012-05-31 |
16.76 |
17.95 |
15.50 |
16.33 |
1360855手 |
230395万 |
-0.26 |
-1.57% |
2012-04-27 |
16.44 |
18.37 |
16.44 |
16.59 |
1123488手 |
196761万 |
0.20 |
1.22% |
2012-03-30 |
17.49 |
20.98 |
16.03 |
16.39 |
2826058手 |
537808万 |
-1.25 |
-7.09% |
2012-02-29 |
16.75 |
18.56 |
16.25 |
17.64 |
1964890手 |
342352万 |
0.86 |
5.12% |
2012-01-31 |
14.35 |
17.43 |
12.57 |
16.78 |
1621366手 |
251136万 |
2.53 |
17.75% |
2011-12-30 |
19.08 |
19.49 |
13.20 |
14.25 |
1022305手 |
161494万 |
-4.13 |
-22.47% |
2011-11-30 |
18.15 |
20.36 |
17.80 |
18.38 |
1548397手 |
296157万 |
0.06 |
0.33% |
2011-10-24 |
20.58 |
21.60 |
17.28 |
18.32 |
417383手 |
83105万 |
-2.15 |
-10.50% |
2011-09-30 |
22.75 |
22.99 |
19.97 |
20.47 |
533733手 |
115152万 |
-2.21 |
-9.74% |
2011-08-31 |
24.19 |
24.91 |
20.18 |
22.68 |
1176943手 |
271899万 |
-1.52 |
-6.28% |
2011-07-29 |
24.97 |
27.35 |
24.18 |
24.20 |
2361825手 |
615745万 |
-0.75 |
-3.01% |
2011-06-30 |
22.44 |
25.40 |
21.80 |
24.95 |
1378470手 |
327611万 |
2.56 |
11.43% |
2011-05-31 |
24.00 |
26.05 |
21.18 |
22.39 |
1474757手 |
353194万 |
-1.61 |
-6.71% |
2011-04-29 |
28.60 |
28.90 |
22.70 |
24.00 |
1656132手 |
440856万 |
-4.74 |
-16.49% |
2011-03-31 |
25.92 |
29.49 |
23.03 |
28.74 |
2997826手 |
797997万 |
2.77 |
10.67% |
2011-02-28 |
22.90 |
26.46 |
22.02 |
25.97 |
1172050手 |
289739万 |
3.21 |
14.10% |
2011-01-31 |
25.93 |
27.78 |
20.00 |
22.76 |
1354469手 |
332811万 |
-2.74 |
-10.74% |
2010-12-31 |
22.80 |
27.53 |
21.71 |
25.50 |
2205741手 |
539410万 |
2.43 |
10.53% |
2010-11-30 |
27.90 |
32.67 |
21.60 |
23.07 |
3883597手 |
1096753万 |
-4.83 |
-17.31% |
2010-10-29 |
20.89 |
28.50 |
20.70 |
27.90 |
3120688手 |
755136万 |
7.61 |
37.51% |
2010-09-30 |
19.21 |
21.50 |
18.15 |
20.29 |
2555264手 |
508147万 |
1.08 |
5.62% |
2010-08-31 |
15.25 |
19.75 |
14.45 |
19.21 |
3014682手 |
501379万 |
3.85 |
25.07% |
2010-07-30 |
13.83 |
15.79 |
12.20 |
15.36 |
2140323手 |
300978万 |
1.52 |
10.98% |
2010-06-30 |
16.13 |
17.49 |
13.44 |
13.84 |
2642764手 |
420660万 |
-2.29 |
-14.20% |
2010-05-31 |
13.75 |
17.47 |
12.38 |
16.13 |
4540995手 |
682441万 |
2.08 |
14.80% |
2010-04-30 |
12.22 |
14.88 |
12.21 |
14.05 |
2389630手 |
323848万 |
1.85 |
15.16% |
2010-03-31 |
12.30 |
12.98 |
11.51 |
12.20 |
978606手 |
120542万 |
0.16 |
1.33% |
2010-02-26 |
11.88 |
12.23 |
11.07 |
12.04 |
407411手 |
47852万 |
0.12 |
1.01% |
2010-01-29 |
12.89 |
14.45 |
11.83 |
11.92 |
1436605手 |
192953万 |
-1.00 |
-7.74% |
2009-12-31 |
14.34 |
15.09 |
12.03 |
12.92 |
1638313手 |
224850万 |
-1.57 |
-10.84% |