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 |
7.28 |
7.96 |
6.92 |
7.67 |
1353341手 |
102582万 |
0.39 |
5.36% |
2019-11-29 |
7.44 |
7.80 |
7.05 |
7.28 |
1074481手 |
80154万 |
-0.16 |
-2.15% |
2019-11-22 |
6.44 |
7.91 |
6.41 |
7.44 |
2105065手 |
157009万 |
0.88 |
13.41% |
2019-11-15 |
7.02 |
7.18 |
6.42 |
6.56 |
1121084手 |
76778万 |
-0.52 |
-7.34% |
2019-11-08 |
6.61 |
7.25 |
6.61 |
7.08 |
1883878手 |
130666万 |
0.02 |
0.28% |
2019-11-01 |
7.95 |
8.91 |
7.06 |
7.06 |
1875616手 |
153426万 |
-0.82 |
-10.41% |
2019-10-25 |
9.20 |
9.33 |
7.46 |
7.88 |
2495309手 |
210379万 |
-2.08 |
-20.88% |
2019-10-18 |
12.89 |
12.95 |
8.50 |
9.96 |
1104512手 |
108750万 |
-2.74 |
-21.57% |
2019-10-11 |
12.90 |
12.95 |
12.35 |
12.70 |
289292手 |
36774万 |
-0.09 |
-0.70% |
2019-09-30 |
13.09 |
13.19 |
12.79 |
12.79 |
71445手 |
9251万 |
-0.28 |
-2.14% |
2019-09-27 |
14.61 |
14.62 |
12.81 |
13.07 |
677145手 |
92994万 |
-1.64 |
-11.15% |
2019-09-20 |
15.03 |
15.30 |
14.22 |
14.71 |
859143手 |
126527万 |
-0.32 |
-2.13% |
2019-09-12 |
15.50 |
15.86 |
14.77 |
15.03 |
1144683手 |
174697万 |
-0.32 |
-2.08% |
2019-09-06 |
13.28 |
15.40 |
13.27 |
15.35 |
2441617手 |
359270万 |
2.14 |
16.20% |
2019-08-30 |
13.80 |
14.37 |
13.06 |
13.21 |
1302091手 |
177639万 |
-1.24 |
-8.58% |
2019-08-23 |
13.81 |
15.10 |
13.81 |
14.45 |
1217466手 |
174723万 |
0.78 |
5.71% |
2019-08-16 |
12.73 |
13.86 |
12.73 |
13.67 |
942114手 |
126956万 |
0.89 |
6.96% |
2019-08-09 |
13.25 |
13.55 |
12.25 |
12.78 |
891225手 |
116231万 |
-0.47 |
-3.55% |
2019-08-02 |
14.20 |
14.35 |
13.03 |
13.25 |
950258手 |
130289万 |
-0.97 |
-6.82% |
2019-07-26 |
15.38 |
15.48 |
13.55 |
14.22 |
1236943手 |
178271万 |
-1.48 |
-9.43% |
2019-07-19 |
16.63 |
17.24 |
14.90 |
15.70 |
881315手 |
143724万 |
-0.86 |
-5.19% |
2019-07-12 |
17.60 |
17.67 |
16.41 |
16.56 |
779429手 |
131541万 |
-1.17 |
-6.60% |
2019-07-05 |
17.81 |
18.59 |
17.24 |
17.73 |
1653832手 |
296877万 |
0.36 |
2.07% |
2019-06-28 |
17.50 |
18.45 |
17.11 |
17.37 |
1721803手 |
306740万 |
-0.17 |
-0.97% |
2019-06-21 |
16.60 |
17.56 |
16.20 |
17.54 |
1235781手 |
208346万 |
0.53 |
3.12% |
2019-06-14 |
16.13 |
17.80 |
16.10 |
17.01 |
1346375手 |
229094万 |
0.91 |
5.65% |
2019-06-06 |
18.63 |
18.66 |
15.94 |
16.10 |
1327499手 |
230356万 |
-2.36 |
-12.78% |
2019-05-31 |
17.10 |
18.71 |
16.97 |
18.46 |
2365620手 |
424988万 |
1.59 |
9.43% |
2019-05-24 |
18.28 |
19.32 |
16.77 |
16.87 |
2649265手 |
482233万 |
-1.12 |
-6.23% |
2019-05-17 |
18.02 |
20.89 |
17.35 |
17.99 |
4924783手 |
944255万 |
0.20 |
1.12% |
2019-05-10 |
15.00 |
17.79 |
14.33 |
17.79 |
2129077手 |
344242万 |
2.35 |
15.22% |
2019-04-30 |
14.96 |
15.44 |
13.88 |
15.44 |
455141手 |
66942万 |
0.54 |
3.62% |
2019-04-26 |
16.50 |
17.09 |
14.88 |
14.90 |
905988手 |
144935万 |
-1.60 |
-9.70% |
2019-04-19 |
16.05 |
17.36 |
15.78 |
16.50 |
1213445手 |
201399万 |
0.58 |
3.64% |
2019-04-12 |
17.71 |
17.84 |
15.63 |
15.92 |
1357775手 |
227572万 |
-1.74 |
-9.85% |
2019-04-04 |
17.02 |
18.66 |
17.02 |
17.66 |
1761556手 |
314342万 |
0.69 |
4.07% |
2019-03-29 |
16.86 |
19.02 |
15.82 |
16.97 |
3062895手 |
532951万 |
-0.32 |
-1.85% |
2019-03-22 |
16.11 |
18.12 |
15.68 |
17.29 |
3029403手 |
517672万 |
0.24 |
1.41% |
2019-03-15 |
14.01 |
18.77 |
14.01 |
17.05 |
3965880手 |
655677万 |
3.15 |
22.66% |
2019-03-08 |
15.01 |
15.80 |
13.90 |
13.90 |
2624818手 |
399312万 |
-0.94 |
-6.33% |
2019-03-01 |
15.88 |
17.40 |
14.21 |
14.84 |
3012049手 |
474493万 |
-1.04 |
-6.55% |
2019-02-22 |
13.31 |
16.46 |
13.03 |
15.88 |
3554668手 |
507585万 |
2.68 |
20.30% |
2019-02-15 |
11.60 |
13.86 |
11.54 |
13.20 |
3011765手 |
382715万 |
1.80 |
15.79% |
2019-02-01 |
11.95 |
12.20 |
10.93 |
11.40 |
1421972手 |
165957万 |
-0.47 |
-3.96% |
2019-01-25 |
12.46 |
12.90 |
11.81 |
11.87 |
2016704手 |
251985万 |
-0.63 |
-5.04% |
2019-01-18 |
13.68 |
14.33 |
12.24 |
12.50 |
3546318手 |
475025万 |
-1.61 |
-11.41% |
2019-01-11 |
13.87 |
16.63 |
13.76 |
14.11 |
4864474手 |
719590万 |
1.50 |
11.89% |
2019-01-04 |
9.49 |
12.61 |
9.39 |
12.61 |
941914手 |
104284万 |
3.14 |
33.16% |
2018-12-28 |
8.90 |
9.90 |
8.82 |
9.47 |
842056手 |
78193万 |
0.55 |
6.17% |
2018-12-21 |
8.90 |
9.04 |
8.67 |
8.92 |
370813手 |
32931万 |
-0.07 |
-0.78% |
2018-12-14 |
8.99 |
9.50 |
8.94 |
8.99 |
785478手 |
72832万 |
-0.09 |
-0.99% |
2018-12-07 |
8.99 |
9.35 |
8.90 |
9.08 |
603631手 |
55081万 |
0.28 |
3.18% |
2018-11-30 |
8.49 |
9.45 |
8.45 |
8.80 |
563770手 |
49906万 |
0.29 |
3.41% |
2018-11-23 |
9.07 |
9.49 |
8.48 |
8.51 |
675324手 |
61034万 |
-0.57 |
-6.28% |
2018-11-16 |
8.52 |
9.26 |
8.48 |
9.08 |
750941手 |
67247万 |
0.54 |
6.32% |
2018-11-09 |
8.77 |
8.88 |
8.38 |
8.54 |
616194手 |
53327万 |
-0.25 |
-2.84% |
2018-11-02 |
8.17 |
8.84 |
8.00 |
8.79 |
744701手 |
63471万 |
0.55 |
6.67% |
2018-10-26 |
8.13 |
8.54 |
7.80 |
8.24 |
622055手 |
51332万 |
0.26 |
3.26% |
2018-10-19 |
8.15 |
8.36 |
7.47 |
7.98 |
530833手 |
42455万 |
-0.23 |
-2.80% |
2018-10-12 |
9.09 |
9.40 |
7.70 |
8.21 |
709220手 |
61426万 |
-1.04 |
-11.24% |
2018-09-28 |
9.48 |
9.90 |
9.00 |
9.25 |
651969手 |
62008万 |
-0.32 |
-3.34% |
2018-09-21 |
9.62 |
9.88 |
9.30 |
9.57 |
1006082手 |
96497万 |
-0.02 |
-0.21% |
2018-09-14 |
9.20 |
10.18 |
8.70 |
9.59 |
1559524手 |
148264万 |
0.37 |
4.01% |
2018-09-07 |
8.84 |
9.48 |
8.66 |
9.22 |
1298090手 |
118588万 |
0.30 |
3.36% |
2018-08-31 |
7.75 |
9.65 |
7.73 |
8.92 |
1520429手 |
135955万 |
1.19 |
15.39% |
2018-08-24 |
7.40 |
8.20 |
7.40 |
7.73 |
352323手 |
27575万 |
0.25 |
3.34% |
2018-08-17 |
7.77 |
8.10 |
7.33 |
7.48 |
292028手 |
22736万 |
-0.42 |
-5.32% |
2018-08-10 |
7.57 |
8.08 |
7.29 |
7.90 |
292931手 |
22503万 |
0.40 |
5.33% |
2018-08-03 |
8.54 |
8.64 |
7.36 |
7.50 |
403863手 |
32636万 |
-1.16 |
-13.39% |
2018-07-27 |
8.24 |
8.88 |
8.23 |
8.66 |
612042手 |
52124万 |
0.32 |
3.84% |
2018-07-20 |
7.92 |
8.66 |
7.87 |
8.34 |
485882手 |
39732万 |
0.46 |
5.84% |
2018-07-13 |
8.03 |
8.23 |
7.51 |
7.88 |
407277手 |
32299万 |
-0.17 |
-2.11% |
2018-07-06 |
8.19 |
8.44 |
7.74 |
8.05 |
693057手 |
56611万 |
-0.02 |
-0.25% |
2018-06-29 |
7.46 |
8.07 |
7.14 |
8.07 |
301722手 |
22800万 |
0.68 |
9.20% |
2018-06-22 |
7.88 |
7.93 |
7.12 |
7.39 |
332012手 |
24711万 |
-0.62 |
-7.74% |
2018-06-15 |
8.46 |
8.68 |
7.94 |
8.01 |
354208手 |
29832万 |
-0.46 |
-5.43% |
2018-06-08 |
9.00 |
9.10 |
8.39 |
8.47 |
447946手 |
39522万 |
-0.50 |
-5.57% |
2018-06-01 |
9.56 |
9.59 |
8.79 |
8.97 |
408778手 |
37253万 |
-0.71 |
-7.33% |
2018-05-25 |
9.95 |
10.08 |
9.38 |
9.68 |
403828手 |
39722万 |
-0.20 |
-2.02% |
2018-05-18 |
10.30 |
10.33 |
9.69 |
9.88 |
380687手 |
38084万 |
-0.38 |
-3.70% |
2018-05-11 |
10.73 |
11.14 |
10.15 |
10.26 |
722036手 |
76946万 |
-0.46 |
-4.29% |
2018-05-04 |
11.76 |
11.91 |
10.50 |
10.72 |
548347手 |
61134万 |
-1.37 |
-11.33% |
2018-04-27 |
11.50 |
12.55 |
11.00 |
12.09 |
1197868手 |
142207万 |
0.52 |
4.49% |
2018-04-20 |
11.38 |
12.10 |
10.84 |
11.57 |
1183534手 |
135774万 |
0.25 |
2.21% |
2018-04-13 |
10.61 |
11.33 |
10.56 |
11.32 |
898668手 |
98813万 |
0.73 |
6.89% |
2018-04-04 |
10.83 |
11.09 |
10.46 |
10.59 |
367324手 |
39651万 |
-0.30 |
-2.75% |
2018-03-30 |
10.25 |
11.18 |
10.24 |
10.89 |
864301手 |
93880万 |
0.39 |
3.71% |
2018-03-23 |
10.10 |
10.75 |
9.90 |
10.50 |
603102手 |
62497万 |
0.50 |
5.00% |
2018-03-16 |
10.20 |
10.48 |
9.89 |
10.00 |
379623手 |
38741万 |
-0.21 |
-2.06% |
2018-03-09 |
10.11 |
10.34 |
9.83 |
10.21 |
353910手 |
35583万 |
0.31 |
3.13% |
2018-03-02 |
9.34 |
10.15 |
9.26 |
9.90 |
432654手 |
42455万 |
0.59 |
6.34% |
2018-02-23 |
9.20 |
9.59 |
9.18 |
9.31 |
101079手 |
9441万 |
0.16 |
1.75% |
2018-02-14 |
8.90 |
9.32 |
8.90 |
9.15 |
105102手 |
9589万 |
0.32 |
3.62% |
2018-02-09 |
9.50 |
9.70 |
8.64 |
8.83 |
296991手 |
26939万 |
-0.78 |
-8.12% |
2018-02-02 |
11.03 |
11.13 |
9.38 |
9.61 |
293815手 |
30593万 |
-1.43 |
-12.95% |
2018-01-26 |
10.63 |
11.43 |
10.46 |
11.04 |
291115手 |
31948万 |
0.31 |
2.89% |
2018-01-19 |
11.17 |
11.19 |
10.40 |
10.73 |
249120手 |
26763万 |
-0.44 |
-3.94% |
2018-01-12 |
11.45 |
11.49 |
11.08 |
11.17 |
205272手 |
23213万 |
-0.30 |
-2.62% |
2018-01-05 |
11.05 |
11.60 |
11.05 |
11.47 |
224804手 |
25468万 |
0.38 |
3.43% |
2017-12-29 |
11.37 |
11.42 |
10.93 |
11.09 |
221184手 |
24504万 |
-0.28 |
-2.46% |
2017-12-22 |
11.93 |
11.98 |
11.32 |
11.37 |
233981手 |
27311万 |
-0.51 |
-4.29% |
2017-12-15 |
12.03 |
12.18 |
11.60 |
11.88 |
322188手 |
38106万 |
-0.21 |
-1.74% |
2017-12-08 |
11.88 |
12.50 |
11.30 |
12.09 |
388529手 |
46480万 |
0.16 |
1.34% |
2017-12-01 |
12.28 |
12.79 |
11.69 |
11.93 |
341027手 |
41719万 |
-0.57 |
-4.56% |
2017-11-24 |
11.85 |
13.27 |
11.00 |
12.50 |
626840手 |
78452万 |
0.71 |
6.02% |
2017-11-17 |
12.94 |
13.08 |
11.76 |
11.79 |
244541手 |
30699万 |
-1.15 |
-8.89% |
2017-11-10 |
12.73 |
13.20 |
12.73 |
12.94 |
157266手 |
20378万 |
0.23 |
1.81% |
2017-11-03 |
13.65 |
13.67 |
12.56 |
12.71 |
217135手 |
28435万 |
-1.07 |
-7.76% |
2017-10-27 |
13.67 |
14.09 |
13.32 |
13.78 |
277712手 |
38100万 |
0.17 |
1.25% |
2017-10-20 |
14.68 |
14.93 |
13.43 |
13.61 |
398325手 |
56470万 |
-1.05 |
-7.16% |
2017-10-13 |
14.89 |
15.10 |
14.40 |
14.66 |
697806手 |
103057万 |
-0.09 |
-0.61% |
2017-09-29 |
14.15 |
15.18 |
14.11 |
14.75 |
832560手 |
121828万 |
0.55 |
3.87% |
2017-09-22 |
14.01 |
14.58 |
13.81 |
14.20 |
291167手 |
41021万 |
0.22 |
1.57% |
2017-09-15 |
14.09 |
14.31 |
13.79 |
13.98 |
268335手 |
37637万 |
-0.11 |
-0.78% |
2017-09-08 |
14.45 |
14.54 |
14.02 |
14.09 |
342082手 |
49131万 |
-0.26 |
-1.81% |
2017-09-01 |
14.47 |
14.72 |
14.28 |
14.35 |
365997手 |
52911万 |
-0.22 |
-1.51% |
2017-08-25 |
14.79 |
14.92 |
14.34 |
14.57 |
359762手 |
52627万 |
-0.17 |
-1.15% |
2017-08-18 |
14.85 |
15.55 |
14.54 |
14.74 |
736622手 |
110690万 |
-0.34 |
-2.25% |
2017-08-11 |
14.80 |
15.75 |
14.29 |
15.08 |
1353214手 |
202637万 |
0.24 |
1.62% |
2017-08-04 |
14.18 |
14.84 |
13.32 |
14.84 |
754423手 |
106910万 |
0.78 |
5.55% |
2017-07-28 |
13.90 |
14.55 |
13.73 |
14.06 |
608037手 |
86151万 |
0.13 |
0.93% |
2017-07-21 |
13.84 |
13.98 |
12.37 |
13.93 |
453270手 |
60013万 |
0.05 |
0.36% |
2017-07-14 |
14.68 |
14.86 |
13.69 |
13.88 |
418632手 |
59257万 |
-0.51 |
-3.54% |
2017-07-07 |
13.68 |
14.45 |
13.63 |
14.39 |
401413手 |
56280万 |
0.66 |
4.81% |
2017-06-30 |
13.69 |
14.08 |
13.61 |
13.73 |
263259手 |
36380万 |
-0.07 |
-0.51% |
2017-06-23 |
13.73 |
14.36 |
13.17 |
13.80 |
457664手 |
63384万 |
-0.09 |
-0.65% |
2017-06-16 |
12.93 |
14.20 |
12.70 |
13.89 |
451902手 |
60498万 |
0.73 |
5.55% |
2017-06-09 |
12.69 |
13.34 |
12.63 |
13.16 |
273156手 |
35776万 |
0.47 |
3.70% |
2017-06-02 |
13.00 |
13.18 |
12.18 |
12.69 |
104991手 |
13232万 |
-0.12 |
-0.94% |
2017-05-26 |
13.93 |
14.07 |
12.14 |
12.81 |
221102手 |
28758万 |
-1.17 |
-8.37% |
2017-05-19 |
13.96 |
14.51 |
13.71 |
13.98 |
202588手 |
28545万 |
0.08 |
0.58% |
2017-05-12 |
14.70 |
14.70 |
13.40 |
13.90 |
317102手 |
44577万 |
-0.98 |
-6.59% |
2017-05-05 |
15.96 |
16.10 |
14.86 |
14.88 |
224243手 |
35088万 |
-1.24 |
-7.69% |
2017-04-28 |
16.52 |
16.63 |
15.52 |
16.12 |
282730手 |
45225万 |
-0.44 |
-2.66% |
2017-04-21 |
18.05 |
18.17 |
16.11 |
16.56 |
437246手 |
75212万 |
-1.86 |
-10.10% |
2017-04-14 |
18.09 |
19.07 |
17.65 |
18.42 |
840191手 |
154961万 |
0.43 |
2.39% |
2017-04-07 |
17.67 |
18.12 |
17.38 |
17.99 |
248884手 |
44400万 |
0.25 |
1.41% |
2017-03-31 |
17.85 |
17.88 |
17.13 |
17.74 |
370270手 |
65227万 |
-0.04 |
-0.23% |
2017-03-24 |
18.10 |
18.17 |
17.30 |
17.78 |
398675手 |
70657万 |
-0.29 |
-1.60% |
2017-03-17 |
18.28 |
18.66 |
18.05 |
18.07 |
363347手 |
66764万 |
-0.30 |
-1.63% |
2017-03-10 |
18.98 |
19.48 |
18.33 |
18.37 |
721062手 |
136767万 |
-0.32 |
-1.71% |
2017-03-03 |
18.58 |
18.82 |
18.08 |
18.69 |
396654手 |
73003万 |
0.13 |
0.70% |
2017-02-24 |
18.60 |
18.88 |
18.29 |
18.56 |
419850手 |
78133万 |
-0.02 |
-0.11% |
2017-02-17 |
18.46 |
18.87 |
18.20 |
18.58 |
386212手 |
71438万 |
0.04 |
0.22% |
2017-02-10 |
18.42 |
18.92 |
18.18 |
18.54 |
552714手 |
102928万 |
0.14 |
0.76% |
2017-02-03 |
18.34 |
18.65 |
18.08 |
18.40 |
76062手 |
14028万 |
0.05 |
0.27% |
2017-01-26 |
18.26 |
18.49 |
17.79 |
18.35 |
269882手 |
49127万 |
0.34 |
1.89% |
2017-01-20 |
18.11 |
18.23 |
16.70 |
18.01 |
488038手 |
86498万 |
-0.23 |
-1.26% |
2017-01-13 |
18.30 |
20.10 |
18.00 |
18.24 |
1240891手 |
236754万 |
-0.03 |
-0.16% |
2017-01-06 |
17.21 |
18.64 |
17.21 |
18.27 |
389544手 |
70512万 |
1.09 |
6.34% |
2016-12-30 |
17.45 |
17.48 |
16.92 |
17.18 |
197506手 |
33921万 |
-0.27 |
-1.55% |
2016-12-23 |
17.31 |
17.72 |
16.85 |
17.45 |
226328手 |
39232万 |
0.14 |
0.81% |
2016-12-16 |
17.90 |
18.04 |
16.36 |
17.31 |
309227手 |
53207万 |
-0.61 |
-3.40% |
2016-12-09 |
18.13 |
18.45 |
17.91 |
17.92 |
200904手 |
36512万 |
-0.21 |
-1.16% |