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 |
21.53 |
22.58 |
20.91 |
22.05 |
489991手 |
106418万 |
0.45 |
2.08% |
2019-11-29 |
22.59 |
25.12 |
18.51 |
21.60 |
2787436手 |
591843万 |
-1.04 |
-4.59% |
2019-10-31 |
24.93 |
25.74 |
22.01 |
22.64 |
1329826手 |
310116万 |
-2.29 |
-9.19% |
2019-09-30 |
23.15 |
28.00 |
23.15 |
24.93 |
2692710手 |
698711万 |
1.88 |
8.16% |
2019-08-30 |
23.49 |
24.49 |
21.58 |
23.05 |
1655083手 |
383162万 |
-0.96 |
-4.00% |
2019-07-31 |
23.57 |
26.12 |
23.02 |
24.01 |
2047975手 |
511492万 |
1.04 |
4.53% |
2019-06-28 |
23.78 |
24.96 |
21.90 |
22.97 |
1345650手 |
318667万 |
-0.81 |
-3.41% |
2019-05-31 |
24.00 |
24.45 |
22.05 |
23.78 |
1254524手 |
292572万 |
-1.11 |
-4.46% |
2019-04-30 |
27.56 |
28.58 |
24.52 |
24.89 |
2313969手 |
634747万 |
-2.66 |
-9.65% |
2019-03-29 |
31.31 |
32.88 |
26.76 |
27.55 |
2974555手 |
905390万 |
-3.36 |
-10.87% |
2019-02-28 |
27.15 |
33.09 |
27.09 |
30.91 |
1917603手 |
577639万 |
4.01 |
14.91% |
2019-01-31 |
27.50 |
29.90 |
25.71 |
26.90 |
1834974手 |
507943万 |
-0.79 |
-2.85% |
2018-12-28 |
28.40 |
30.20 |
26.62 |
27.69 |
1757923手 |
499599万 |
-0.06 |
-0.22% |
2018-11-30 |
23.10 |
28.50 |
22.84 |
27.75 |
2455397手 |
619025万 |
4.74 |
20.60% |
2018-10-31 |
24.55 |
24.94 |
19.93 |
23.01 |
2070787手 |
460260万 |
-2.28 |
-9.02% |
2018-09-28 |
23.35 |
26.39 |
21.51 |
25.29 |
1852818手 |
444854万 |
1.72 |
7.30% |
2018-08-31 |
31.80 |
32.05 |
22.43 |
23.57 |
2690873手 |
692791万 |
-7.99 |
-25.32% |
2018-07-31 |
33.70 |
34.77 |
28.90 |
31.56 |
3311002手 |
1071705万 |
-2.50 |
-7.34% |
2018-06-29 |
30.46 |
34.55 |
26.40 |
34.06 |
3058486手 |
955335万 |
3.82 |
12.63% |
2018-05-31 |
24.83 |
32.89 |
24.60 |
30.24 |
3493316手 |
1059462万 |
5.42 |
21.84% |
2018-04-27 |
28.60 |
28.80 |
23.78 |
24.82 |
1542580手 |
408422万 |
-3.36 |
-11.92% |
2018-03-30 |
24.53 |
29.44 |
23.48 |
28.18 |
2783459手 |
756675万 |
3.08 |
12.27% |
2018-02-28 |
22.97 |
25.50 |
19.35 |
25.10 |
1514124手 |
349911万 |
2.29 |
10.04% |
2018-01-31 |
26.36 |
26.93 |
22.30 |
22.81 |
1704031手 |
417069万 |
-3.48 |
-13.24% |
2017-12-29 |
25.30 |
26.77 |
23.03 |
26.29 |
1677375手 |
422357万 |
1.01 |
4.00% |
2017-11-30 |
29.25 |
32.28 |
24.73 |
25.28 |
2561258手 |
741634万 |
-3.95 |
-13.51% |
2017-10-31 |
33.00 |
33.24 |
28.51 |
29.23 |
2087482手 |
644258万 |
-3.29 |
-10.12% |
2017-09-29 |
27.50 |
37.77 |
26.54 |
32.52 |
6472057手 |
2122249万 |
4.91 |
17.78% |
2017-08-31 |
26.64 |
29.36 |
24.03 |
27.61 |
3907930手 |
1029709万 |
0.61 |
2.26% |
2017-07-31 |
24.87 |
27.73 |
22.71 |
27.00 |
5098590手 |
1303687万 |
2.06 |
8.26% |
2017-06-30 |
17.50 |
25.50 |
16.06 |
24.94 |
4624927手 |
1023605万 |
7.50 |
43.01% |
2017-05-31 |
22.20 |
22.78 |
16.71 |
17.44 |
1775165手 |
350284万 |
-4.76 |
-21.44% |
2017-04-28 |
53.05 |
57.20 |
20.30 |
22.20 |
1279994手 |
553754万 |
-30.85 |
-58.15% |
2017-03-31 |
53.00 |
61.69 |
51.50 |
53.05 |
2615513手 |
1492046万 |
2.06 |
4.04% |
2017-02-20 |
49.50 |
51.45 |
45.94 |
50.99 |
931419手 |
458894万 |
0.31 |
0.61% |
2017-01-26 |
43.22 |
51.50 |
42.92 |
50.68 |
1514786手 |
734036万 |
7.61 |
17.67% |
2016-12-30 |
50.95 |
51.20 |
41.41 |
43.07 |
1214752手 |
551101万 |
-7.93 |
-15.55% |
2016-11-30 |
56.50 |
58.35 |
50.00 |
51.00 |
1151275手 |
610723万 |
-4.97 |
-8.88% |
2016-10-28 |
51.60 |
59.60 |
51.60 |
55.97 |
898384手 |
507486万 |
4.44 |
8.62% |
2016-09-30 |
62.10 |
63.45 |
49.50 |
51.53 |
1059654手 |
596932万 |
-10.63 |
-17.10% |
2016-08-31 |
62.10 |
72.35 |
59.00 |
62.16 |
2016328手 |
1311266万 |
-1.06 |
-1.68% |
2016-07-29 |
66.31 |
82.89 |
57.23 |
63.22 |
2411653手 |
1707216万 |
-3.72 |
-5.56% |
2016-06-30 |
47.56 |
71.70 |
47.52 |
66.94 |
3223647手 |
2046161万 |
19.04 |
39.75% |
2016-05-31 |
44.45 |
53.00 |
40.02 |
47.90 |
3235776手 |
1519949万 |
2.58 |
5.69% |
2016-04-29 |
32.59 |
45.32 |
31.00 |
45.32 |
2571284手 |
939982万 |
12.07 |
36.30% |
2016-03-31 |
23.40 |
35.99 |
20.90 |
33.25 |
2966623手 |
902206万 |
9.07 |
37.51% |
2016-02-29 |
23.15 |
29.95 |
23.00 |
24.18 |
1475034手 |
379176万 |
1.07 |
4.63% |
2016-01-29 |
38.05 |
38.83 |
20.59 |
23.11 |
1599469手 |
429976万 |
-15.72 |
-40.48% |
2015-12-31 |
34.65 |
42.00 |
29.52 |
38.83 |
2115868手 |
780750万 |
3.83 |
10.94% |
2015-11-30 |
25.30 |
35.58 |
25.00 |
35.00 |
1895946手 |
586675万 |
8.97 |
34.46% |
2015-10-30 |
20.28 |
28.00 |
20.01 |
26.03 |
1126639手 |
280042万 |
6.03 |
30.15% |
2015-09-30 |
18.50 |
20.43 |
15.08 |
20.00 |
930185手 |
170009万 |
1.60 |
8.70% |
2015-08-31 |
26.01 |
30.55 |
16.79 |
18.40 |
1497647手 |
375740万 |
-8.00 |
-30.30% |
2015-07-31 |
26.45 |
30.99 |
23.60 |
26.40 |
927057手 |
256230万 |
-0.44 |
-1.64% |
2015-06-30 |
33.70 |
43.98 |
23.15 |
26.84 |
1034918手 |
376937万 |
-6.66 |
-19.88% |
2015-05-29 |
26.70 |
37.70 |
24.61 |
33.50 |
992720手 |
314442万 |
8.34 |
32.50% |
2015-04-30 |
19.36 |
29.00 |
19.36 |
25.66 |
580780手 |
155870万 |
8.06 |
45.80% |
2014-12-10 |
20.78 |
21.69 |
16.70 |
17.60 |
277157手 |
50123万 |
-3.30 |
-15.79% |
2014-11-28 |
22.95 |
23.25 |
20.46 |
20.90 |
135069手 |
29092万 |
0.09 |
0.39% |
2014-10-30 |
21.45 |
25.44 |
21.45 |
23.32 |
256155手 |
60577万 |
1.57 |
7.32% |
2014-09-30 |
20.69 |
22.60 |
19.76 |
21.45 |
173273手 |
37131万 |
0.62 |
2.98% |
2014-08-22 |
19.99 |
21.30 |
18.60 |
20.83 |
508941手 |
100237万 |
0.93 |
4.67% |
2014-07-31 |
18.14 |
20.71 |
16.10 |
19.90 |
468788手 |
89126万 |
1.10 |
5.85% |
2014-06-30 |
13.98 |
18.80 |
13.80 |
18.80 |
214928手 |
34463万 |
2.32 |
16.43% |
2014-05-28 |
14.00 |
14.48 |
12.75 |
14.12 |
211158手 |
28541万 |
0.12 |
0.86% |
2014-04-30 |
15.38 |
16.63 |
13.20 |
14.00 |
596140手 |
90132万 |
-1.43 |
-9.27% |
2014-03-31 |
17.10 |
19.17 |
14.52 |
15.43 |
1302378手 |
220656万 |
-1.28 |
-7.66% |
2014-02-27 |
12.72 |
17.88 |
12.70 |
16.71 |
1751386手 |
266831万 |
3.90 |
30.45% |
2014-01-30 |
11.04 |
13.17 |
10.75 |
12.81 |
881009手 |
105703万 |
1.75 |
15.82% |
2013-12-31 |
11.68 |
11.80 |
10.30 |
11.06 |
542893手 |
59361万 |
-1.19 |
-9.71% |
2013-11-29 |
11.13 |
12.26 |
10.45 |
12.25 |
645288手 |
73838万 |
0.95 |
8.41% |
2013-10-31 |
13.56 |
14.23 |
10.52 |
11.30 |
906317手 |
115363万 |
-2.26 |
-16.67% |
2013-09-30 |
9.96 |
14.11 |
9.91 |
13.56 |
1638558手 |
200265万 |
3.56 |
35.60% |
2013-08-30 |
10.91 |
12.23 |
9.92 |
10.00 |
1283126手 |
144865万 |
-0.99 |
-9.01% |
2013-07-31 |
8.90 |
11.85 |
8.81 |
10.99 |
1724624手 |
185021万 |
2.09 |
23.48% |
2013-06-28 |
10.68 |
10.95 |
8.30 |
8.90 |
605869手 |
59947万 |
-1.82 |
-16.98% |
2013-05-31 |
8.64 |
11.29 |
8.51 |
10.72 |
1002574手 |
104888万 |
2.00 |
22.94% |
2013-04-26 |
9.39 |
9.64 |
8.31 |
8.72 |
267347手 |
23834万 |
-0.64 |
-6.84% |
2013-03-29 |
10.35 |
12.34 |
9.31 |
9.36 |
1378479手 |
147647万 |
-1.12 |
-10.69% |
2013-02-28 |
8.72 |
10.58 |
8.66 |
10.48 |
635416手 |
61521万 |
1.69 |
19.23% |
2013-01-31 |
8.33 |
9.17 |
8.11 |
8.79 |
551327手 |
47920万 |
0.49 |
5.90% |
2012-12-31 |
7.40 |
8.60 |
7.08 |
8.30 |
304259手 |
24652万 |
0.92 |
12.47% |
2012-11-30 |
8.44 |
8.96 |
7.28 |
7.38 |
156732手 |
12961万 |
-1.10 |
-12.97% |
2012-10-31 |
8.59 |
9.77 |
8.20 |
8.48 |
376121手 |
33881万 |
-0.05 |
-0.59% |
2012-09-28 |
9.03 |
9.76 |
8.10 |
8.53 |
346138手 |
31618万 |
-0.55 |
-6.06% |
2012-08-31 |
8.24 |
9.25 |
8.00 |
9.08 |
392741手 |
34063万 |
1.11 |
13.93% |
2012-07-31 |
9.56 |
9.90 |
7.88 |
7.97 |
509206手 |
47353万 |
-1.47 |
-15.57% |
2012-06-29 |
9.30 |
11.30 |
9.03 |
9.44 |
1163836手 |
118748万 |
-0.13 |
-1.36% |
2012-05-31 |
8.62 |
9.72 |
8.25 |
9.57 |
621150手 |
55753万 |
1.02 |
11.93% |
2012-04-27 |
9.16 |
10.50 |
8.22 |
8.55 |
442912手 |
41695万 |
-0.75 |
-8.06% |
2012-03-30 |
10.80 |
13.34 |
9.07 |
9.30 |
854391手 |
99190万 |
-1.58 |
-14.52% |
2012-02-29 |
9.47 |
11.87 |
9.40 |
10.88 |
521578手 |
56508万 |
1.41 |
14.89% |
2012-01-31 |
10.80 |
11.31 |
8.91 |
9.47 |
302205手 |
30395万 |
-1.07 |
-10.15% |
2011-12-30 |
12.95 |
13.23 |
10.12 |
10.54 |
455440手 |
53979万 |
-2.06 |
-16.35% |
2011-11-30 |
15.29 |
17.49 |
12.60 |
12.60 |
1242463手 |
194855万 |
-3.08 |
-19.64% |
2011-10-31 |
12.31 |
16.88 |
12.31 |
15.68 |
1192189手 |
174165万 |
3.03 |
23.95% |
2011-09-30 |
14.11 |
14.38 |
11.40 |
12.65 |
356958手 |
47052万 |
-1.46 |
-10.35% |
2011-08-31 |
14.70 |
15.98 |
12.40 |
14.11 |
537892手 |
78595万 |
-0.59 |
-4.01% |
2011-07-29 |
16.10 |
19.34 |
14.50 |
14.70 |
625922手 |
108297万 |
-1.00 |
-6.37% |
2011-06-30 |
14.65 |
15.90 |
13.80 |
15.70 |
250452手 |
37480万 |
1.09 |
7.46% |
2011-05-31 |
33.69 |
34.20 |
13.95 |
14.61 |
127432手 |
27117万 |
-19.39 |
-57.03% |
2011-04-29 |
40.99 |
44.58 |
32.67 |
34.00 |
131763手 |
53485万 |
-7.72 |
-18.50% |
2011-03-31 |
41.00 |
44.28 |
37.55 |
41.72 |
86100手 |
35672万 |
0.16 |
0.39% |
2011-02-28 |
38.70 |
44.33 |
37.95 |
41.56 |
64697手 |
27004万 |
2.81 |
7.25% |
2011-01-31 |
46.50 |
48.16 |
36.51 |
38.75 |
75725手 |
32254万 |
-7.58 |
-16.36% |
2010-12-31 |
49.50 |
50.80 |
45.10 |
46.33 |
105308手 |
51034万 |
-3.06 |
-6.20% |
2010-11-30 |
51.70 |
54.08 |
48.00 |
49.39 |
237640手 |
122169万 |
-1.81 |
-3.54% |
2010-10-29 |
49.89 |
55.72 |
48.46 |
51.20 |
174918手 |
91096万 |
2.78 |
5.74% |
2010-09-30 |
56.93 |
61.66 |
46.83 |
48.42 |
210670手 |
115654万 |
-8.47 |
-14.89% |
2010-08-31 |
57.91 |
64.15 |
54.10 |
56.89 |
344444手 |
204663万 |
-0.90 |
-1.56% |
2010-07-30 |
59.10 |
61.48 |
51.00 |
57.79 |
321302手 |
183986万 |
-0.96 |
-1.63% |
2010-06-29 |
59.05 |
70.19 |
57.80 |
58.75 |
354740手 |
230741万 |
-1.33 |
-2.21% |
2010-05-31 |
56.68 |
66.00 |
44.51 |
60.08 |
474341手 |
268286万 |
1.74 |
2.98% |
2010-04-30 |
73.58 |
74.00 |
55.88 |
58.34 |
263821手 |
171625万 |
26.58 |
73.83% |