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 |
2019-12-10 |
20.73 |
22.54 |
20.70 |
21.94 |
315687手 |
68246万 |
1.20 |
5.79% |
2019-11-29 |
21.28 |
22.32 |
20.58 |
20.74 |
558764手 |
119032万 |
-0.41 |
-1.94% |
2019-10-31 |
22.10 |
22.62 |
21.06 |
21.15 |
525485手 |
114334万 |
-0.94 |
-4.25% |
2019-09-30 |
22.69 |
24.97 |
22.08 |
22.09 |
2211275手 |
521312万 |
-0.46 |
-2.04% |
2019-08-30 |
22.72 |
22.86 |
20.60 |
22.55 |
811864手 |
177863万 |
-0.38 |
-1.66% |
2019-07-31 |
23.55 |
24.66 |
22.60 |
22.93 |
955399手 |
225262万 |
-0.30 |
-1.29% |
2019-06-28 |
26.01 |
26.04 |
23.00 |
23.23 |
1302368手 |
312650万 |
-2.63 |
-10.17% |
2019-05-31 |
23.31 |
27.41 |
21.06 |
25.86 |
2435565手 |
601779万 |
2.01 |
8.43% |
2019-04-30 |
26.01 |
29.00 |
23.33 |
23.85 |
2200613手 |
589610万 |
-2.01 |
-7.77% |
2019-03-29 |
25.03 |
29.65 |
24.60 |
25.86 |
3280397手 |
870583万 |
0.84 |
3.36% |
2019-02-28 |
20.58 |
26.16 |
20.58 |
25.02 |
2356822手 |
569992万 |
4.51 |
21.99% |
2019-01-31 |
20.85 |
23.35 |
20.32 |
20.51 |
1553362手 |
342549万 |
-0.59 |
-2.80% |
2018-12-28 |
21.91 |
22.42 |
19.56 |
21.10 |
846793手 |
178496万 |
-0.36 |
-1.68% |
2018-11-30 |
20.20 |
23.80 |
20.20 |
21.46 |
1620818手 |
354147万 |
1.39 |
6.93% |
2018-10-31 |
24.40 |
24.40 |
19.18 |
20.07 |
681254手 |
142314万 |
-4.51 |
-18.35% |
2018-09-28 |
24.66 |
25.88 |
23.71 |
24.58 |
998740手 |
249977万 |
-0.03 |
-0.12% |
2018-08-31 |
26.30 |
26.57 |
24.00 |
24.61 |
759055手 |
189213万 |
-1.59 |
-6.07% |
2018-07-31 |
25.70 |
27.84 |
24.42 |
26.20 |
1386490手 |
363247万 |
0.50 |
1.95% |
2018-06-29 |
27.63 |
28.94 |
23.98 |
25.70 |
963351手 |
256530万 |
-2.08 |
-7.49% |
2018-05-31 |
31.90 |
32.27 |
27.37 |
27.78 |
2117162手 |
639243万 |
-4.38 |
-13.62% |
2018-04-27 |
31.13 |
36.92 |
30.23 |
32.16 |
4434521手 |
1477148万 |
1.02 |
3.28% |
2018-03-30 |
28.12 |
31.44 |
25.99 |
31.14 |
2428924手 |
714018万 |
2.60 |
9.11% |
2018-02-28 |
31.48 |
31.78 |
24.63 |
28.54 |
1175853手 |
330210万 |
-2.83 |
-9.02% |
2018-01-31 |
32.17 |
35.26 |
30.71 |
31.37 |
3356383手 |
1115254万 |
-0.65 |
-2.03% |
2017-12-29 |
29.82 |
34.55 |
29.57 |
32.02 |
3364555手 |
1094986万 |
2.16 |
7.23% |
2017-11-30 |
27.69 |
35.68 |
27.69 |
29.86 |
3780390手 |
1194752万 |
2.08 |
7.49% |
2017-10-31 |
29.17 |
29.98 |
26.92 |
27.78 |
1031103手 |
293498万 |
-0.99 |
-3.44% |
2017-09-29 |
27.33 |
28.98 |
26.47 |
28.77 |
1374145手 |
381483万 |
1.52 |
5.58% |
2017-08-31 |
26.86 |
28.40 |
26.00 |
27.25 |
983129手 |
266011万 |
0.62 |
2.33% |
2017-07-31 |
27.95 |
29.18 |
25.68 |
26.63 |
781722手 |
212564万 |
-1.32 |
-4.72% |
2017-06-30 |
28.88 |
30.50 |
27.35 |
27.95 |
510990手 |
145038万 |
-0.29 |
-1.03% |
2017-05-31 |
29.77 |
29.88 |
26.40 |
28.24 |
671444手 |
188766万 |
-1.54 |
-5.17% |
2017-04-28 |
31.48 |
35.98 |
28.44 |
29.78 |
1766308手 |
574362万 |
-1.97 |
-6.21% |
2017-03-31 |
32.18 |
34.50 |
30.02 |
31.75 |
1751304手 |
560101万 |
0.32 |
1.02% |
2017-02-28 |
30.89 |
32.88 |
30.06 |
31.43 |
1239964手 |
390133万 |
0.61 |
1.98% |
2017-01-26 |
31.00 |
35.09 |
27.02 |
30.82 |
1363270手 |
421664万 |
-1.08 |
-3.39% |
2016-11-15 |
31.24 |
31.96 |
30.71 |
31.90 |
330917手 |
103979万 |
0.68 |
2.18% |
2016-10-28 |
30.65 |
32.47 |
30.65 |
31.22 |
493890手 |
156745万 |
0.76 |
2.50% |
2016-09-30 |
32.99 |
33.00 |
30.30 |
30.46 |
475622手 |
150462万 |
-2.40 |
-7.30% |
2016-08-31 |
32.18 |
35.02 |
30.95 |
32.86 |
1053939手 |
350285万 |
0.39 |
1.20% |
2016-07-29 |
33.68 |
38.88 |
31.90 |
32.47 |
2883342手 |
1042887万 |
-1.19 |
-3.54% |
2016-06-30 |
29.12 |
36.20 |
29.04 |
33.66 |
3322342手 |
1102403万 |
4.34 |
14.80% |
2016-05-31 |
26.35 |
29.45 |
24.70 |
29.32 |
1464088手 |
401422万 |
3.11 |
11.87% |
2016-04-29 |
40.99 |
43.47 |
25.41 |
26.21 |
806266手 |
321725万 |
-15.03 |
-36.45% |
2016-03-31 |
34.80 |
43.95 |
34.08 |
41.24 |
1310829手 |
513424万 |
6.91 |
20.13% |
2016-02-29 |
36.02 |
41.28 |
34.00 |
34.33 |
661130手 |
254301万 |
-2.05 |
-5.63% |
2016-01-29 |
52.90 |
53.60 |
35.00 |
36.38 |
856661手 |
347602万 |
-15.80 |
-30.28% |
2015-12-31 |
52.40 |
54.88 |
47.87 |
52.18 |
1334875手 |
685810万 |
-0.25 |
-0.48% |
2015-11-30 |
47.23 |
59.00 |
44.98 |
52.43 |
2773550手 |
1462980万 |
3.24 |
6.59% |
2015-10-30 |
40.36 |
56.60 |
40.10 |
49.19 |
2320324手 |
1139387万 |
9.33 |
23.41% |
2015-09-30 |
48.83 |
48.83 |
36.20 |
39.86 |
1614331手 |
657659万 |
-14.40 |
-26.54% |
2015-08-11 |
49.76 |
57.18 |
46.21 |
54.26 |
1538563手 |
805015万 |
9.02 |
19.94% |
2015-07-31 |
50.95 |
53.37 |
34.09 |
45.24 |
307491手 |
139924万 |
-5.61 |
-11.03% |
2015-06-30 |
69.36 |
75.00 |
42.59 |
50.85 |
1432817手 |
932185万 |
-18.50 |
-26.68% |
2015-05-29 |
55.85 |
82.89 |
49.51 |
69.35 |
1884726手 |
1214150万 |
17.76 |
34.15% |
2015-04-30 |
52.68 |
57.89 |
47.00 |
52.00 |
1336111手 |
685536万 |
5.90 |
12.80% |
2015-03-24 |
41.17 |
47.41 |
40.20 |
46.10 |
983884手 |
426325万 |
5.46 |
13.44% |
2015-02-27 |
38.00 |
41.60 |
37.37 |
40.64 |
226432手 |
90110万 |
1.20 |
3.11% |
2015-01-29 |
34.16 |
40.18 |
33.55 |
38.55 |
506217手 |
186030万 |
4.39 |
12.85% |
2014-12-31 |
41.18 |
46.50 |
32.40 |
34.16 |
826110手 |
335946万 |
-7.01 |
-17.03% |
2014-11-28 |
42.58 |
42.75 |
37.78 |
41.17 |
344056手 |
141949万 |
-1.87 |
-4.48% |
2014-10-30 |
42.20 |
45.78 |
41.28 |
41.70 |
445689手 |
194552万 |
2.80 |
6.61% |
2014-09-30 |
44.43 |
48.68 |
40.87 |
42.37 |
1156758手 |
523253万 |
0.02 |
0.05% |
2014-08-22 |
27.28 |
43.44 |
27.28 |
42.35 |
610204手 |
248065万 |
17.01 |
67.13% |
2014-05-14 |
24.82 |
25.93 |
24.66 |
25.34 |
104914手 |
26656万 |
0.62 |
2.51% |
2014-04-30 |
26.40 |
28.11 |
24.36 |
24.72 |
293940手 |
78400万 |
-1.70 |
-6.43% |
2014-03-31 |
29.98 |
31.09 |
26.00 |
26.42 |
475956手 |
137874万 |
-3.56 |
-11.88% |
2014-02-28 |
31.00 |
33.34 |
28.75 |
29.98 |
836739手 |
263311万 |
-1.22 |
-3.91% |
2014-01-30 |
34.75 |
35.89 |
27.80 |
31.20 |
496992手 |
153731万 |
-3.37 |
-9.75% |
2013-12-31 |
37.81 |
37.89 |
33.18 |
34.57 |
719767手 |
254116万 |
-4.33 |
-11.13% |
2013-11-29 |
34.95 |
40.43 |
32.08 |
38.90 |
1367511手 |
506017万 |
4.41 |
12.79% |
2013-10-31 |
35.86 |
39.50 |
31.50 |
34.49 |
832002手 |
301992万 |
-1.30 |
-3.63% |
2013-09-30 |
33.90 |
38.88 |
32.90 |
35.79 |
1178306手 |
420296万 |
1.65 |
4.83% |
2013-08-30 |
32.30 |
38.24 |
32.22 |
34.14 |
1167274手 |
404958万 |
1.84 |
5.70% |
2013-07-31 |
33.29 |
36.90 |
30.98 |
32.30 |
1128201手 |
385231万 |
-1.05 |
-3.15% |
2013-06-28 |
38.53 |
41.29 |
29.01 |
33.35 |
974758手 |
353555万 |
-5.15 |
-13.38% |
2013-05-31 |
30.45 |
43.80 |
30.05 |
38.50 |
2099295手 |
801062万 |
8.17 |
26.94% |
2013-04-26 |
29.90 |
35.80 |
29.68 |
30.33 |
1010104手 |
330633万 |
0.43 |
1.44% |
2013-03-29 |
35.30 |
38.94 |
29.66 |
29.90 |
1408762手 |
489665万 |
-5.40 |
-15.30% |
2013-02-28 |
35.80 |
36.99 |
33.55 |
35.30 |
1061951手 |
375550万 |
-1.31 |
-3.58% |
2013-01-31 |
24.29 |
41.45 |
23.02 |
36.61 |
3652406手 |
1265030万 |
13.63 |
59.31% |
2012-12-31 |
15.75 |
22.98 |
15.10 |
22.98 |
845855手 |
159689万 |
7.24 |
46.00% |
2012-11-30 |
16.74 |
18.55 |
15.16 |
15.74 |
520573手 |
89806万 |
-0.96 |
-5.75% |
2012-10-31 |
16.88 |
18.68 |
16.12 |
16.70 |
600319手 |
103476万 |
-0.12 |
-0.71% |
2012-09-28 |
14.46 |
19.77 |
14.38 |
16.82 |
1108067手 |
193147万 |
2.36 |
16.32% |
2012-08-31 |
14.08 |
16.48 |
14.07 |
14.46 |
255964手 |
38687万 |
0.28 |
1.98% |
2012-07-31 |
16.18 |
17.87 |
14.11 |
14.18 |
294628手 |
47590万 |
-2.00 |
-12.36% |
2012-06-29 |
23.10 |
23.58 |
15.91 |
16.18 |
280164手 |
59310万 |
-7.31 |
-31.12% |
2012-05-31 |
25.86 |
26.18 |
22.55 |
23.49 |
327291手 |
81174万 |
-1.84 |
-7.26% |
2012-04-27 |
23.90 |
26.00 |
23.30 |
25.33 |
254000手 |
63352万 |
0.85 |
3.47% |
2012-03-30 |
27.55 |
29.20 |
23.98 |
24.48 |
463974手 |
127786万 |
-3.07 |
-11.14% |
2012-02-29 |
25.88 |
29.26 |
25.05 |
27.55 |
634967手 |
173328万 |
1.65 |
6.37% |
2012-01-31 |
26.10 |
28.50 |
24.01 |
25.90 |
526572手 |
138069万 |
0.15 |
0.58% |
2011-12-30 |
27.96 |
28.85 |
22.10 |
25.75 |
492337手 |
126500万 |
-1.21 |
-4.49% |
2011-11-30 |
27.08 |
30.57 |
25.72 |
26.96 |
691740手 |
197717万 |
-0.34 |
-1.25% |
2011-10-31 |
25.36 |
27.88 |
21.85 |
27.30 |
286992手 |
74787万 |
1.95 |
7.69% |
2011-09-30 |
29.94 |
30.21 |
24.91 |
25.35 |
179979手 |
50758万 |
-4.59 |
-15.33% |
2011-08-31 |
31.25 |
32.48 |
27.10 |
29.94 |
438694手 |
133699万 |
-1.41 |
-4.50% |
2011-07-29 |
28.38 |
34.70 |
27.00 |
31.35 |
698824手 |
216207万 |
3.09 |
10.93% |
2011-06-30 |
26.19 |
29.06 |
25.00 |
28.26 |
315527手 |
85741万 |
2.15 |
8.23% |
2011-05-31 |
25.57 |
29.96 |
25.03 |
26.11 |
254692手 |
71228万 |
0.73 |
2.88% |
2011-04-29 |
41.69 |
46.80 |
24.81 |
25.38 |
142995手 |
58736万 |
-16.25 |
-39.03% |
2011-03-31 |
41.80 |
45.95 |
38.76 |
41.63 |
232586手 |
98890万 |
-0.36 |
-0.86% |
2011-02-28 |
37.68 |
42.91 |
36.00 |
41.99 |
102123手 |
40689万 |
4.88 |
13.15% |
2011-01-31 |
44.18 |
45.11 |
35.10 |
37.11 |
69579手 |
27929万 |
-6.60 |
-15.10% |
2010-12-31 |
46.80 |
50.95 |
42.11 |
43.71 |
152923手 |
72124万 |
-3.54 |
-7.49% |
2010-11-30 |
48.10 |
52.40 |
45.10 |
47.25 |
273142手 |
132367万 |
0.40 |
0.85% |
2010-10-29 |
45.00 |
47.70 |
42.28 |
46.85 |
190594手 |
86430万 |
2.18 |
4.88% |
2010-09-30 |
43.01 |
52.66 |
41.71 |
44.67 |
321658手 |
154533万 |
1.66 |
3.86% |
2010-08-31 |
42.49 |
44.00 |
40.07 |
43.01 |
159503手 |
67371万 |
1.35 |
3.24% |
2010-07-30 |
38.55 |
42.80 |
36.68 |
41.66 |
91164手 |
36676万 |
3.35 |
8.74% |
2010-06-30 |
40.05 |
46.28 |
36.90 |
38.31 |
135858手 |
56664万 |
-0.99 |
-2.52% |
2010-05-31 |
39.00 |
41.25 |
34.43 |
39.30 |
101589手 |
39055万 |
-0.10 |
-0.25% |
2010-04-30 |
40.71 |
46.86 |
38.40 |
39.40 |
246662手 |
107937万 |
-1.18 |
-2.91% |
2010-03-31 |
38.39 |
42.50 |
37.66 |
40.58 |
203967手 |
81592万 |
2.68 |
7.07% |
2010-02-26 |
38.45 |
39.58 |
34.60 |
37.90 |
130388手 |
48096万 |
-0.60 |
-1.56% |
2010-01-29 |
34.42 |
44.00 |
33.77 |
38.50 |
398063手 |
152643万 |
4.77 |
14.14% |
2009-12-31 |
31.23 |
35.83 |
30.60 |
33.73 |
279743手 |
92144万 |
2.58 |
8.28% |