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 |
14.43 |
15.38 |
14.30 |
15.17 |
211233手 |
31670万 |
0.80 |
5.57% |
2019-11-29 |
14.25 |
14.58 |
13.92 |
14.37 |
146773手 |
20839万 |
0.11 |
0.77% |
2019-11-22 |
14.63 |
14.74 |
14.05 |
14.26 |
185972手 |
26901万 |
-0.38 |
-2.60% |
2019-11-15 |
15.77 |
15.86 |
14.61 |
14.64 |
220239手 |
33334万 |
-1.25 |
-7.87% |
2019-11-08 |
15.99 |
16.25 |
15.71 |
15.89 |
181215手 |
28835万 |
-0.07 |
-0.44% |
2019-11-01 |
16.13 |
17.25 |
15.85 |
15.96 |
316631手 |
52659万 |
-0.18 |
-1.11% |
2019-10-25 |
15.83 |
16.48 |
15.41 |
16.14 |
196677手 |
31569万 |
0.30 |
1.89% |
2019-10-18 |
16.17 |
16.36 |
15.76 |
15.84 |
210872手 |
33790万 |
-0.23 |
-1.43% |
2019-10-11 |
16.35 |
16.50 |
15.79 |
16.07 |
123552手 |
19916万 |
-0.28 |
-1.71% |
2019-09-30 |
16.21 |
16.53 |
16.06 |
16.35 |
55558手 |
9101万 |
0.15 |
0.93% |
2019-09-27 |
17.02 |
17.02 |
15.70 |
16.20 |
276168手 |
44999万 |
-0.77 |
-4.54% |
2019-09-20 |
17.83 |
17.99 |
16.92 |
16.97 |
241787手 |
41917万 |
-0.83 |
-4.66% |
2019-09-12 |
17.52 |
18.27 |
17.14 |
17.80 |
320201手 |
56721万 |
0.55 |
3.19% |
2019-09-06 |
16.70 |
17.83 |
16.38 |
17.25 |
319661手 |
55151万 |
0.53 |
3.17% |
2019-08-30 |
18.00 |
18.45 |
16.66 |
16.72 |
361963手 |
63914万 |
-1.80 |
-9.72% |
2019-08-23 |
18.03 |
18.89 |
18.00 |
18.52 |
349941手 |
64867万 |
0.56 |
3.12% |
2019-08-16 |
16.03 |
18.22 |
15.91 |
17.96 |
333915手 |
58221万 |
2.02 |
12.67% |
2019-08-09 |
17.29 |
17.41 |
15.81 |
15.94 |
192507手 |
31557万 |
-1.40 |
-8.07% |
2019-08-02 |
18.45 |
18.88 |
17.18 |
17.34 |
299853手 |
54063万 |
-1.07 |
-5.81% |
2019-07-26 |
18.99 |
19.19 |
16.95 |
18.41 |
432310手 |
76846万 |
-0.52 |
-2.75% |
2019-07-19 |
19.77 |
19.78 |
18.56 |
18.93 |
427394手 |
82034万 |
-0.84 |
-4.25% |
2019-07-12 |
20.90 |
21.20 |
19.75 |
19.77 |
332472手 |
67545万 |
-1.17 |
-5.59% |
2019-07-05 |
19.76 |
21.68 |
19.37 |
20.94 |
594248手 |
122515万 |
1.54 |
7.94% |
2019-06-28 |
17.70 |
19.69 |
17.64 |
19.40 |
453603手 |
86002万 |
1.76 |
9.98% |
2019-06-21 |
16.88 |
17.67 |
16.75 |
17.64 |
229654手 |
39565万 |
0.82 |
4.88% |
2019-06-14 |
16.01 |
17.70 |
15.88 |
16.82 |
291304手 |
49431万 |
0.82 |
5.12% |
2019-06-06 |
18.06 |
18.06 |
15.85 |
16.00 |
202077手 |
34064万 |
-2.02 |
-11.21% |
2019-05-31 |
25.09 |
25.95 |
17.95 |
18.02 |
140387手 |
32164万 |
-6.98 |
-27.92% |
2019-05-24 |
25.91 |
26.85 |
24.60 |
25.00 |
179227手 |
46325万 |
-0.97 |
-3.73% |
2019-05-17 |
27.40 |
27.40 |
25.81 |
25.97 |
170411手 |
45841万 |
-1.45 |
-5.29% |
2019-05-10 |
29.30 |
29.30 |
26.25 |
27.42 |
200224手 |
55171万 |
-2.93 |
-9.65% |
2019-04-30 |
32.30 |
33.10 |
29.50 |
30.35 |
154204手 |
48182万 |
-2.10 |
-6.47% |
2019-04-26 |
33.84 |
33.99 |
31.51 |
32.45 |
207207手 |
67841万 |
-1.51 |
-4.45% |
2019-04-19 |
35.18 |
36.10 |
32.89 |
33.96 |
351380手 |
121574万 |
-0.74 |
-2.13% |
2019-04-12 |
32.97 |
37.58 |
31.58 |
34.70 |
598363手 |
205503万 |
1.93 |
5.89% |
2019-04-04 |
29.90 |
33.40 |
29.68 |
32.77 |
392766手 |
124345万 |
3.20 |
10.82% |
2019-03-29 |
32.50 |
33.79 |
28.47 |
29.57 |
450989手 |
137297万 |
-3.72 |
-11.18% |
2019-03-22 |
31.95 |
35.35 |
31.18 |
33.29 |
359123手 |
120782万 |
1.62 |
5.12% |
2019-03-15 |
28.49 |
31.70 |
28.49 |
31.67 |
286357手 |
86614万 |
3.17 |
11.12% |
2019-03-08 |
29.40 |
30.55 |
28.50 |
28.50 |
327464手 |
97279万 |
-0.50 |
-1.72% |
2019-03-01 |
27.75 |
30.60 |
27.74 |
29.00 |
334229手 |
97570万 |
1.13 |
4.05% |
2019-02-22 |
26.52 |
28.86 |
26.50 |
27.87 |
308351手 |
85922万 |
1.47 |
5.57% |
2019-02-15 |
24.54 |
26.94 |
24.38 |
26.40 |
242725手 |
63494万 |
1.91 |
7.80% |
2019-02-01 |
25.01 |
25.42 |
23.11 |
24.49 |
149651手 |
36412万 |
-0.80 |
-3.16% |
2019-01-25 |
27.49 |
28.13 |
24.00 |
25.29 |
291475手 |
73897万 |
-2.22 |
-8.07% |
2019-01-18 |
26.60 |
27.55 |
26.11 |
27.51 |
117492手 |
31598万 |
1.02 |
3.85% |
2019-01-11 |
27.20 |
27.30 |
26.11 |
26.49 |
120380手 |
32037万 |
-0.74 |
-2.72% |
2019-01-04 |
27.70 |
27.75 |
26.06 |
27.23 |
92181手 |
24871万 |
-1.64 |
-5.68% |
2018-12-28 |
30.00 |
30.65 |
26.46 |
28.87 |
158868手 |
45230万 |
-1.00 |
-3.35% |
2018-12-21 |
31.71 |
32.10 |
29.59 |
29.87 |
90818手 |
27925万 |
-2.14 |
-6.68% |
2018-12-14 |
30.98 |
32.78 |
30.76 |
32.01 |
162017手 |
51735万 |
0.74 |
2.37% |
2018-12-07 |
30.39 |
32.04 |
29.88 |
31.27 |
211252手 |
65291万 |
1.62 |
5.46% |
2018-11-30 |
30.80 |
30.83 |
29.01 |
29.65 |
100760手 |
30271万 |
-1.33 |
-4.29% |
2018-11-23 |
32.95 |
33.17 |
30.20 |
30.98 |
199667手 |
62377万 |
-1.89 |
-5.75% |
2018-11-16 |
32.42 |
33.66 |
31.84 |
32.87 |
161910手 |
53294万 |
0.29 |
0.89% |
2018-11-09 |
33.15 |
33.88 |
32.30 |
32.58 |
151480手 |
50040万 |
-0.97 |
-2.89% |
2018-11-02 |
31.18 |
33.63 |
30.40 |
33.55 |
229311手 |
74215万 |
2.37 |
7.60% |
2018-10-26 |
29.80 |
32.95 |
29.51 |
31.18 |
237624手 |
74372万 |
1.94 |
6.63% |
2018-10-19 |
31.99 |
32.06 |
27.61 |
29.24 |
187330手 |
55568万 |
-2.24 |
-7.12% |
2018-10-12 |
33.59 |
34.43 |
29.51 |
31.48 |
161181手 |
51599万 |
-3.05 |
-8.83% |
2018-09-28 |
31.90 |
35.55 |
31.55 |
34.53 |
185705手 |
62822万 |
2.62 |
8.21% |
2018-09-21 |
30.87 |
32.40 |
28.34 |
31.91 |
355365手 |
109195万 |
1.28 |
4.18% |
2018-09-14 |
37.55 |
38.12 |
30.60 |
30.63 |
219447手 |
73936万 |
-6.92 |
-18.43% |
2018-09-07 |
37.40 |
39.39 |
36.90 |
37.55 |
114402手 |
43482万 |
0.18 |
0.48% |
2018-08-31 |
38.20 |
40.60 |
37.15 |
37.37 |
181750手 |
70757万 |
-0.18 |
-0.48% |
2018-08-24 |
37.83 |
38.50 |
36.10 |
37.55 |
216030手 |
80959万 |
-0.44 |
-1.16% |
2018-08-17 |
41.17 |
42.50 |
37.80 |
37.99 |
130867手 |
52648万 |
-3.55 |
-8.55% |
2018-08-10 |
43.98 |
44.88 |
37.80 |
41.54 |
193314手 |
80294万 |
-2.75 |
-6.21% |
2018-08-03 |
47.90 |
49.56 |
43.99 |
44.29 |
110910手 |
51391万 |
-3.72 |
-7.75% |
2018-07-27 |
48.58 |
49.96 |
46.61 |
48.01 |
120760手 |
58889万 |
-2.03 |
-4.06% |
2018-07-20 |
52.20 |
53.23 |
49.52 |
50.04 |
105734手 |
53808万 |
-2.16 |
-4.14% |
2018-07-13 |
46.15 |
53.25 |
44.80 |
52.20 |
244402手 |
119303万 |
5.79 |
12.48% |
2018-07-06 |
55.00 |
57.28 |
44.28 |
46.41 |
302851手 |
152153万 |
-8.55 |
-15.56% |
2018-06-29 |
55.20 |
55.94 |
51.98 |
54.96 |
102792手 |
55647万 |
0.44 |
0.81% |
2018-06-22 |
54.49 |
56.30 |
50.38 |
54.52 |
179239手 |
95365万 |
-0.84 |
-1.52% |
2018-06-15 |
60.66 |
60.66 |
54.73 |
55.36 |
152527手 |
88059万 |
-5.26 |
-8.68% |
2018-06-08 |
58.10 |
62.97 |
56.60 |
60.62 |
162476手 |
98567万 |
2.11 |
3.61% |
2018-06-01 |
58.49 |
63.45 |
56.10 |
58.51 |
299408手 |
180094万 |
0.37 |
0.64% |
2018-05-25 |
55.40 |
58.39 |
54.70 |
58.14 |
143374手 |
81126万 |
3.19 |
5.80% |
2018-05-18 |
51.30 |
57.28 |
50.30 |
54.95 |
162936手 |
88002万 |
3.51 |
6.82% |
2018-05-11 |
52.99 |
54.08 |
51.35 |
51.44 |
124817手 |
65547万 |
-1.55 |
-2.92% |
2018-05-04 |
54.56 |
54.86 |
51.78 |
52.99 |
75124手 |
39822万 |
-1.01 |
-1.87% |
2018-04-27 |
50.10 |
54.37 |
47.14 |
54.00 |
139274手 |
71039万 |
3.93 |
7.85% |
2018-04-20 |
48.30 |
50.55 |
47.59 |
50.07 |
97889手 |
48388万 |
0.65 |
1.31% |
2018-04-13 |
49.37 |
52.74 |
48.80 |
49.42 |
133528手 |
66903万 |
-0.36 |
-0.72% |
2018-04-04 |
49.18 |
52.30 |
49.02 |
49.78 |
91691手 |
46633万 |
0.66 |
1.34% |
2018-03-30 |
44.02 |
49.98 |
44.02 |
49.12 |
129845手 |
61203万 |
4.49 |
10.06% |
2018-03-23 |
45.48 |
46.89 |
43.65 |
44.63 |
129344手 |
58954万 |
-0.67 |
-1.48% |
2018-03-16 |
43.12 |
45.62 |
43.12 |
45.30 |
129353手 |
57931万 |
2.18 |
5.06% |
2018-03-09 |
40.32 |
43.25 |
40.00 |
43.12 |
123657手 |
51919万 |
2.55 |
6.29% |
2018-03-02 |
41.88 |
42.14 |
39.36 |
40.57 |
87601手 |
35816万 |
-1.33 |
-3.17% |
2018-02-23 |
41.40 |
42.15 |
41.20 |
41.90 |
26726手 |
11134万 |
0.84 |
2.05% |
2018-02-14 |
39.45 |
41.60 |
39.45 |
41.06 |
49106手 |
19956万 |
1.87 |
4.77% |
2018-02-09 |
43.14 |
43.62 |
39.10 |
39.19 |
104748手 |
43175万 |
-4.45 |
-10.20% |
2018-02-02 |
45.64 |
47.13 |
42.89 |
43.64 |
163823手 |
73952万 |
-2.26 |
-4.92% |
2018-01-26 |
43.10 |
45.99 |
42.55 |
45.90 |
124911手 |
55449万 |
2.98 |
6.94% |
2018-01-19 |
43.30 |
44.24 |
42.24 |
42.92 |
105436手 |
45765万 |
-0.39 |
-0.90% |
2018-01-12 |
43.30 |
44.60 |
42.48 |
43.31 |
153109手 |
66141万 |
0.15 |
0.35% |
2018-01-05 |
40.99 |
43.54 |
40.46 |
43.16 |
128171手 |
54061万 |
2.38 |
5.84% |
2017-12-29 |
39.38 |
41.22 |
38.38 |
40.78 |
139501手 |
55755万 |
1.44 |
3.66% |
2017-12-22 |
40.73 |
40.73 |
38.74 |
39.34 |
77175手 |
30271万 |
-1.33 |
-3.27% |
2017-12-15 |
40.80 |
41.48 |
40.50 |
40.67 |
71588手 |
29368万 |
-0.24 |
-0.59% |
2017-12-08 |
39.38 |
41.30 |
39.30 |
40.91 |
83031手 |
33513万 |
1.31 |
3.31% |
2017-12-01 |
40.03 |
40.13 |
39.01 |
39.60 |
75238手 |
29820万 |
-0.42 |
-1.05% |
2017-11-24 |
40.22 |
42.30 |
39.42 |
40.02 |
95122手 |
38797万 |
-0.55 |
-1.36% |
2017-11-17 |
40.73 |
42.13 |
40.03 |
40.57 |
119998手 |
49258万 |
-0.45 |
-1.10% |
2017-11-10 |
41.52 |
42.80 |
39.75 |
41.02 |
166129手 |
68375万 |
-0.99 |
-2.36% |
2017-11-03 |
41.91 |
42.67 |
40.32 |
42.01 |
138549手 |
57549万 |
0.18 |
0.43% |
2017-10-27 |
39.90 |
42.80 |
39.67 |
41.83 |
178547手 |
73552万 |
0.97 |
2.37% |
2017-10-20 |
39.85 |
41.22 |
39.05 |
40.86 |
150900手 |
60825万 |
1.15 |
2.90% |
2017-10-13 |
37.88 |
40.28 |
37.82 |
39.71 |
167514手 |
66352万 |
2.13 |
5.67% |
2017-09-29 |
37.65 |
38.19 |
37.40 |
37.58 |
63658手 |
24010万 |
-0.04 |
-0.11% |
2017-09-22 |
38.18 |
38.51 |
37.30 |
37.62 |
72006手 |
27404万 |
-0.61 |
-1.60% |
2017-09-15 |
36.90 |
38.34 |
36.46 |
38.23 |
124371手 |
46437万 |
1.49 |
4.06% |
2017-09-08 |
36.93 |
37.26 |
36.25 |
36.74 |
51998手 |
19100万 |
-0.19 |
-0.51% |
2017-09-01 |
37.40 |
37.55 |
36.67 |
36.93 |
45065手 |
16709万 |
-0.43 |
-1.15% |
2017-08-25 |
38.10 |
38.12 |
36.80 |
37.36 |
52209手 |
19531万 |
-0.62 |
-1.63% |
2017-08-18 |
36.40 |
38.20 |
36.18 |
37.98 |
66983手 |
24834万 |
1.44 |
3.94% |
2017-08-11 |
36.20 |
37.23 |
35.80 |
36.54 |
55399手 |
20174万 |
0.33 |
0.91% |
2017-08-04 |
35.75 |
37.49 |
35.60 |
36.21 |
68189手 |
24918万 |
0.44 |
1.23% |
2017-07-28 |
36.00 |
36.43 |
34.99 |
35.77 |
53234手 |
19061万 |
-0.31 |
-0.86% |
2017-07-21 |
37.28 |
37.42 |
34.73 |
36.08 |
79862手 |
28595万 |
-1.34 |
-3.58% |
2017-07-14 |
38.49 |
39.47 |
37.10 |
37.42 |
95375手 |
36459万 |
-1.07 |
-2.78% |
2017-07-07 |
39.95 |
40.12 |
38.05 |
38.49 |
73465手 |
28674万 |
-1.46 |
-3.65% |
2017-06-30 |
40.07 |
40.57 |
39.30 |
39.95 |
78231手 |
31174万 |
-0.15 |
-0.37% |
2017-06-23 |
39.52 |
40.59 |
38.75 |
40.10 |
108588手 |
43017万 |
0.45 |
1.14% |
2017-06-16 |
38.58 |
40.82 |
38.43 |
39.65 |
74446手 |
29747万 |
0.98 |
2.53% |
2017-06-09 |
37.11 |
39.10 |
37.11 |
38.67 |
89522手 |
34243万 |
1.37 |
3.67% |
2017-06-02 |
38.53 |
39.01 |
36.70 |
37.30 |
64737手 |
24603万 |
-0.69 |
-1.82% |
2017-05-26 |
37.98 |
38.37 |
37.03 |
37.99 |
69599手 |
26197万 |
-0.01 |
-0.03% |
2017-05-19 |
37.08 |
39.04 |
37.08 |
38.00 |
74852手 |
28456万 |
1.00 |
2.70% |
2017-05-12 |
39.28 |
39.49 |
36.40 |
37.00 |
99953手 |
37855万 |
-2.50 |
-6.33% |
2017-05-05 |
40.90 |
41.24 |
39.01 |
39.50 |
67684手 |
27023万 |
-1.50 |
-3.66% |
2017-04-28 |
43.01 |
43.25 |
38.88 |
41.00 |
209124手 |
85050万 |
-1.96 |
-4.56% |
2017-04-21 |
39.55 |
42.99 |
39.11 |
42.96 |
204189手 |
84599万 |
3.34 |
8.43% |
2017-04-14 |
39.90 |
40.85 |
38.30 |
39.62 |
143686手 |
57407万 |
-0.47 |
-1.17% |
2017-04-07 |
39.79 |
41.50 |
39.41 |
40.09 |
114722手 |
46155万 |
0.29 |
0.73% |
2017-03-31 |
41.44 |
41.44 |
39.47 |
39.80 |
163689手 |
66253万 |
-1.88 |
-4.51% |
2017-03-24 |
39.32 |
42.48 |
39.01 |
41.68 |
297426手 |
119690万 |
2.32 |
5.89% |
2017-03-17 |
34.59 |
41.85 |
34.45 |
39.36 |
277270手 |
105554万 |
4.83 |
13.99% |
2017-03-10 |
33.76 |
34.78 |
33.59 |
34.53 |
102314手 |
35076万 |
0.68 |
2.01% |
2017-03-03 |
34.18 |
34.58 |
33.56 |
33.85 |
54512手 |
18547万 |
-0.11 |
-0.32% |
2017-02-24 |
34.23 |
34.46 |
33.74 |
33.96 |
60773手 |
20694万 |
-0.27 |
-0.79% |
2017-02-17 |
33.61 |
34.98 |
33.61 |
34.23 |
70496手 |
24217万 |
0.37 |
1.09% |
2017-02-10 |
33.70 |
34.43 |
33.57 |
33.86 |
62898手 |
21381万 |
0.08 |
0.24% |
2017-02-03 |
32.74 |
33.96 |
32.74 |
33.78 |
14280手 |
4795万 |
0.72 |
2.18% |
2017-01-26 |
32.29 |
33.48 |
31.85 |
33.06 |
47781手 |
15722万 |
0.77 |
2.38% |
2017-01-20 |
32.89 |
32.89 |
30.69 |
32.29 |
91571手 |
29083万 |
-0.65 |
-1.97% |
2017-01-13 |
33.92 |
34.50 |
32.68 |
32.94 |
61407手 |
20784万 |
-1.11 |
-3.26% |
2017-01-06 |
33.48 |
34.17 |
33.00 |
34.05 |
74198手 |
24911万 |
0.61 |
1.82% |
2016-12-30 |
32.50 |
33.49 |
31.41 |
33.44 |
88937手 |
29139万 |
0.72 |
2.20% |
2016-12-23 |
33.50 |
33.73 |
32.27 |
32.72 |
135043手 |
44234万 |
-1.06 |
-3.14% |
2016-12-16 |
36.00 |
36.16 |
32.96 |
33.78 |
123314手 |
42118万 |
-2.38 |
-6.58% |
2016-12-09 |
33.90 |
37.39 |
33.60 |
36.16 |
165921手 |
59433万 |
2.09 |
6.13% |