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 |
2019-12-13 |
6.83 |
7.07 |
6.79 |
7.06 |
313055手 |
21766万 |
0.27 |
3.98% |
2019-12-06 |
6.67 |
6.83 |
6.67 |
6.79 |
306697手 |
20740万 |
0.12 |
1.80% |
2019-11-29 |
6.77 |
6.87 |
6.45 |
6.67 |
367558手 |
24379万 |
0.01 |
0.15% |
2019-11-22 |
6.36 |
6.78 |
6.30 |
6.66 |
276009手 |
18079万 |
0.30 |
4.72% |
2019-11-15 |
6.59 |
6.63 |
6.29 |
6.36 |
204589手 |
13147万 |
-0.26 |
-3.93% |
2019-11-08 |
6.68 |
6.83 |
6.53 |
6.62 |
301460手 |
20212万 |
-0.06 |
-0.90% |
2019-11-01 |
6.73 |
6.98 |
6.58 |
6.68 |
361004手 |
24432万 |
-0.08 |
-1.18% |
2019-10-25 |
7.03 |
7.07 |
6.60 |
6.76 |
402413手 |
27553万 |
-0.27 |
-3.84% |
2019-10-18 |
7.02 |
7.52 |
6.98 |
7.03 |
687456手 |
49639万 |
0.05 |
0.72% |
2019-10-11 |
7.07 |
7.26 |
6.88 |
6.98 |
413970手 |
29077万 |
-0.11 |
-1.55% |
2019-09-30 |
6.89 |
7.23 |
6.85 |
7.09 |
202731手 |
14357万 |
0.25 |
3.65% |
2019-09-27 |
6.63 |
6.96 |
6.40 |
6.84 |
439326手 |
29480万 |
0.21 |
3.17% |
2019-09-20 |
6.68 |
6.82 |
6.44 |
6.63 |
252973手 |
16647万 |
-0.01 |
-0.15% |
2019-09-12 |
6.55 |
6.80 |
6.48 |
6.64 |
280690手 |
18671万 |
0.15 |
2.31% |
2019-09-06 |
6.31 |
6.63 |
6.31 |
6.49 |
356998手 |
23073万 |
0.15 |
2.37% |
2019-08-30 |
5.69 |
6.58 |
5.67 |
6.34 |
552407手 |
34826万 |
0.48 |
8.19% |
2019-08-23 |
5.62 |
5.90 |
5.59 |
5.86 |
168260手 |
9754万 |
0.30 |
5.40% |
2019-08-16 |
5.48 |
5.63 |
5.38 |
5.56 |
106244手 |
5862万 |
0.10 |
1.83% |
2019-08-09 |
5.73 |
5.79 |
5.34 |
5.46 |
138064手 |
7673万 |
-0.29 |
-5.04% |
2019-08-02 |
5.86 |
5.97 |
5.68 |
5.75 |
136161手 |
7970万 |
-0.14 |
-2.38% |
2019-07-26 |
5.89 |
5.91 |
5.72 |
5.89 |
159832手 |
9305万 |
0.00 |
0.00% |
2019-07-19 |
5.97 |
6.29 |
5.79 |
5.89 |
277619手 |
16702万 |
-0.11 |
-1.83% |
2019-07-12 |
5.98 |
6.07 |
5.74 |
6.00 |
185827手 |
10917万 |
0.04 |
0.67% |
2019-07-05 |
5.86 |
6.08 |
5.86 |
5.96 |
195867手 |
11753万 |
0.16 |
2.76% |
2019-06-28 |
5.88 |
5.98 |
5.77 |
5.80 |
171079手 |
10013万 |
-0.09 |
-1.53% |
2019-06-21 |
5.92 |
6.01 |
5.43 |
5.89 |
282593手 |
16277万 |
-0.06 |
-1.01% |
2019-06-14 |
5.88 |
6.10 |
5.83 |
5.95 |
257063手 |
15303万 |
0.07 |
1.19% |
2019-06-06 |
6.33 |
6.33 |
5.78 |
5.88 |
280110手 |
16654万 |
-0.52 |
-8.12% |
2019-05-31 |
6.27 |
6.55 |
6.27 |
6.40 |
162710手 |
10490万 |
0.14 |
2.24% |
2019-05-24 |
6.38 |
6.48 |
6.17 |
6.26 |
191170手 |
12040万 |
-0.13 |
-2.03% |
2019-05-17 |
6.45 |
6.56 |
6.33 |
6.39 |
210548手 |
13604万 |
-0.12 |
-1.84% |
2019-05-10 |
6.78 |
6.78 |
6.25 |
6.51 |
309541手 |
19970万 |
-0.36 |
-5.24% |
2019-04-30 |
6.73 |
6.91 |
6.66 |
6.87 |
101980手 |
6935万 |
0.15 |
2.23% |
2019-04-26 |
7.17 |
7.23 |
6.70 |
6.72 |
295518手 |
20647万 |
-0.43 |
-6.01% |
2019-04-19 |
7.12 |
7.21 |
6.86 |
7.15 |
245056手 |
17378万 |
0.10 |
1.42% |
2019-04-12 |
7.33 |
7.45 |
7.01 |
7.05 |
461881手 |
33493万 |
-0.24 |
-3.29% |
2019-04-04 |
7.15 |
7.43 |
7.14 |
7.29 |
416974手 |
30213万 |
0.15 |
2.10% |
2019-03-29 |
7.10 |
7.25 |
6.85 |
7.14 |
456249手 |
32383万 |
-0.06 |
-0.83% |
2019-03-22 |
7.05 |
7.40 |
6.85 |
7.20 |
472422手 |
33480万 |
0.17 |
2.42% |
2019-03-15 |
6.78 |
7.78 |
6.78 |
7.03 |
940960手 |
68834万 |
0.40 |
6.03% |
2019-03-08 |
6.74 |
7.03 |
6.60 |
6.63 |
372555手 |
25464万 |
-0.06 |
-0.90% |
2019-03-01 |
6.27 |
6.74 |
6.27 |
6.69 |
322342手 |
21176万 |
0.46 |
7.38% |
2019-02-22 |
5.94 |
6.27 |
5.94 |
6.23 |
254343手 |
15646万 |
0.33 |
5.59% |
2019-02-15 |
5.64 |
6.01 |
5.64 |
5.90 |
247559手 |
14565万 |
0.26 |
4.61% |
2019-02-01 |
5.80 |
5.84 |
5.48 |
5.64 |
181848手 |
10229万 |
-0.17 |
-2.93% |
2019-01-25 |
5.95 |
6.02 |
5.79 |
5.81 |
148659手 |
8782万 |
-0.11 |
-1.86% |
2019-01-18 |
5.93 |
6.11 |
5.88 |
5.92 |
169672手 |
10186万 |
-0.05 |
-0.84% |
2019-01-11 |
5.84 |
5.99 |
5.76 |
5.97 |
183571手 |
10801万 |
0.21 |
3.65% |
2019-01-04 |
5.67 |
5.77 |
5.56 |
5.76 |
74814手 |
4222万 |
0.13 |
2.31% |
2018-12-28 |
5.92 |
5.99 |
5.60 |
5.63 |
161524手 |
9277万 |
-0.30 |
-5.06% |
2018-12-21 |
5.97 |
6.06 |
5.79 |
5.93 |
153355手 |
9147万 |
-0.08 |
-1.33% |
2018-12-14 |
6.13 |
6.22 |
6.00 |
6.01 |
150938手 |
9285万 |
-0.15 |
-2.44% |
2018-12-07 |
6.10 |
6.33 |
6.08 |
6.16 |
192574手 |
11936万 |
0.18 |
3.01% |
2018-11-30 |
6.09 |
6.14 |
5.68 |
5.98 |
190914手 |
11423万 |
-0.11 |
-1.81% |
2018-11-23 |
6.31 |
6.38 |
6.07 |
6.09 |
257614手 |
16028万 |
-0.24 |
-3.79% |
2018-11-16 |
5.65 |
6.45 |
5.62 |
6.33 |
552807手 |
33939万 |
0.68 |
12.04% |
2018-11-09 |
5.79 |
5.90 |
5.62 |
5.65 |
427767手 |
24685万 |
-0.11 |
-1.91% |
2018-11-02 |
5.43 |
5.94 |
5.43 |
5.76 |
368866手 |
20872万 |
0.30 |
5.50% |
2018-10-26 |
5.86 |
6.15 |
5.40 |
5.46 |
323673手 |
18702万 |
-0.45 |
-7.61% |
2018-10-19 |
6.67 |
6.67 |
5.69 |
5.91 |
131052手 |
7902万 |
-0.74 |
-11.13% |
2018-10-12 |
7.01 |
7.01 |
6.23 |
6.65 |
93624手 |
6264万 |
-0.38 |
-5.41% |
2018-09-28 |
7.13 |
7.33 |
6.96 |
7.03 |
63942手 |
4558万 |
-0.14 |
-1.95% |
2018-09-21 |
7.00 |
7.35 |
6.96 |
7.17 |
119674手 |
8584万 |
0.11 |
1.56% |
2018-09-14 |
6.79 |
7.29 |
6.60 |
7.06 |
124066手 |
8647万 |
0.26 |
3.82% |
2018-09-07 |
6.79 |
6.89 |
6.60 |
6.80 |
112309手 |
7578万 |
0.01 |
0.15% |
2018-08-31 |
6.82 |
7.03 |
6.73 |
6.79 |
78436手 |
5452万 |
-0.09 |
-1.31% |
2018-08-24 |
6.89 |
6.97 |
6.78 |
6.88 |
52861手 |
3623万 |
-0.09 |
-1.29% |
2018-08-17 |
7.03 |
7.08 |
6.82 |
6.97 |
53344手 |
3705万 |
-0.10 |
-1.41% |
2018-08-10 |
6.97 |
7.15 |
6.73 |
7.07 |
72738手 |
5100万 |
0.10 |
1.44% |
2018-08-03 |
7.41 |
7.43 |
6.94 |
6.97 |
81808手 |
5884万 |
-0.49 |
-6.57% |
2018-07-27 |
7.37 |
7.49 |
7.22 |
7.46 |
86183手 |
6357万 |
0.00 |
0.00% |
2018-07-20 |
7.09 |
7.87 |
6.97 |
7.46 |
139864手 |
10505万 |
0.31 |
4.34% |
2018-07-13 |
6.93 |
7.16 |
6.88 |
7.15 |
61048手 |
4297万 |
0.22 |
3.17% |
2018-07-06 |
7.26 |
7.30 |
6.84 |
6.93 |
81122手 |
5758万 |
-0.35 |
-4.81% |
2018-06-29 |
7.88 |
7.88 |
7.11 |
7.28 |
77279手 |
5777万 |
-0.63 |
-7.96% |
2018-06-22 |
8.30 |
8.30 |
7.63 |
7.91 |
99686手 |
7972万 |
-0.43 |
-5.16% |
2018-06-15 |
8.41 |
8.65 |
8.20 |
8.34 |
104548手 |
8804万 |
-0.09 |
-1.07% |
2018-06-08 |
8.65 |
8.69 |
8.35 |
8.43 |
84259手 |
7165万 |
-0.15 |
-1.75% |
2018-06-01 |
9.02 |
9.10 |
8.54 |
8.58 |
87993手 |
7752万 |
-0.51 |
-5.61% |
2018-05-25 |
9.32 |
9.44 |
9.06 |
9.09 |
75341手 |
6969万 |
-0.20 |
-2.15% |
2018-05-18 |
8.94 |
9.47 |
8.91 |
9.29 |
153122手 |
14083万 |
0.38 |
4.26% |
2018-05-11 |
8.86 |
9.18 |
8.81 |
8.91 |
87913手 |
7908万 |
0.05 |
0.56% |
2018-05-04 |
8.77 |
8.95 |
8.72 |
8.86 |
54453手 |
4815万 |
0.10 |
1.14% |
2018-04-27 |
8.71 |
8.88 |
8.66 |
8.76 |
93677手 |
8202万 |
-0.04 |
-0.46% |
2018-04-20 |
8.81 |
8.88 |
8.59 |
8.80 |
104309手 |
9112万 |
-0.09 |
-1.01% |
2018-04-13 |
9.05 |
9.18 |
8.86 |
8.89 |
78962手 |
7121万 |
-0.27 |
-2.95% |
2018-04-04 |
8.91 |
9.29 |
8.81 |
9.16 |
69371手 |
6292万 |
0.27 |
3.04% |
2018-03-30 |
8.77 |
9.05 |
8.61 |
8.89 |
104782手 |
9281万 |
0.09 |
1.02% |
2018-03-23 |
9.32 |
9.40 |
8.62 |
8.80 |
96934手 |
8867万 |
-0.53 |
-5.68% |
2018-03-16 |
9.77 |
9.81 |
9.24 |
9.33 |
144647手 |
13805万 |
-0.41 |
-4.21% |
2018-03-09 |
9.33 |
9.82 |
9.32 |
9.74 |
140279手 |
13550万 |
0.37 |
3.95% |
2018-03-02 |
9.53 |
9.66 |
9.20 |
9.37 |
100558手 |
9517万 |
-0.15 |
-1.58% |
2018-02-23 |
9.32 |
9.54 |
9.25 |
9.52 |
28526手 |
2676万 |
0.20 |
2.15% |
2018-02-14 |
9.10 |
9.35 |
9.10 |
9.32 |
34992手 |
3235万 |
0.14 |
1.52% |
2018-02-09 |
9.38 |
9.74 |
9.02 |
9.18 |
155161手 |
14713万 |
-0.24 |
-2.55% |
2018-02-02 |
9.65 |
9.66 |
8.60 |
9.42 |
181298手 |
16682万 |
-0.15 |
-1.57% |
2018-01-26 |
9.34 |
9.68 |
9.33 |
9.57 |
106146手 |
10050万 |
0.19 |
2.03% |
2018-01-19 |
9.57 |
9.65 |
9.35 |
9.38 |
96984手 |
9189万 |
-0.19 |
-1.99% |
2018-01-12 |
9.79 |
9.82 |
9.50 |
9.57 |
97314手 |
9400万 |
-0.18 |
-1.85% |
2018-01-05 |
9.73 |
9.92 |
9.69 |
9.75 |
75624手 |
7407万 |
0.05 |
0.52% |
2017-12-29 |
9.72 |
9.73 |
9.46 |
9.70 |
102921手 |
9913万 |
0.01 |
0.10% |
2017-12-22 |
9.78 |
9.95 |
9.61 |
9.69 |
68038手 |
6669万 |
-0.09 |
-0.92% |
2017-12-15 |
9.93 |
10.07 |
9.70 |
9.78 |
87155手 |
8604万 |
-0.20 |
-2.00% |
2017-12-08 |
9.99 |
10.07 |
9.83 |
9.98 |
79810手 |
7925万 |
-0.06 |
-0.60% |
2017-12-01 |
10.38 |
10.43 |
9.98 |
10.04 |
87190手 |
8814万 |
-0.36 |
-3.46% |
2017-11-24 |
10.50 |
10.50 |
9.80 |
10.40 |
149603手 |
15282万 |
-0.31 |
-2.89% |
2017-11-17 |
10.46 |
11.18 |
10.43 |
10.71 |
214580手 |
23211万 |
0.22 |
2.10% |
2017-11-10 |
10.47 |
10.61 |
10.31 |
10.49 |
78607手 |
8223万 |
0.05 |
0.48% |
2017-11-03 |
10.74 |
10.78 |
10.35 |
10.44 |
103024手 |
10800万 |
-0.36 |
-3.33% |
2017-10-27 |
10.72 |
11.09 |
10.66 |
10.80 |
92156手 |
9985万 |
0.07 |
0.65% |
2017-10-20 |
11.06 |
11.09 |
10.39 |
10.73 |
143210手 |
15302万 |
-0.35 |
-3.16% |
2017-10-13 |
11.28 |
11.61 |
11.00 |
11.08 |
175994手 |
19885万 |
-0.03 |
-0.27% |
2017-09-29 |
11.32 |
11.44 |
10.90 |
11.11 |
77832手 |
8634万 |
-0.20 |
-1.77% |
2017-09-22 |
11.60 |
11.75 |
11.19 |
11.31 |
145952手 |
16686万 |
-0.32 |
-2.75% |
2017-09-15 |
11.33 |
11.81 |
11.20 |
11.63 |
209775手 |
24063万 |
-0.22 |
-1.86% |
2017-09-08 |
12.02 |
12.15 |
11.81 |
11.85 |
162417手 |
19396万 |
-0.17 |
-1.41% |
2017-09-01 |
11.50 |
12.25 |
11.49 |
12.02 |
422913手 |
50616万 |
0.54 |
4.70% |
2017-08-25 |
11.22 |
11.61 |
10.82 |
11.48 |
225494手 |
25076万 |
0.25 |
2.23% |
2017-08-18 |
10.58 |
11.55 |
10.56 |
11.23 |
377742手 |
42463万 |
0.70 |
6.65% |
2017-08-11 |
9.98 |
10.68 |
9.98 |
10.53 |
190425手 |
19840万 |
0.50 |
4.99% |
2017-08-04 |
10.28 |
10.39 |
10.01 |
10.03 |
117769手 |
12065万 |
-0.25 |
-2.43% |
2017-07-28 |
9.94 |
10.29 |
9.94 |
10.28 |
173368手 |
17583万 |
0.35 |
3.52% |
2017-07-21 |
10.34 |
10.34 |
9.45 |
9.93 |
225022手 |
22391万 |
-0.80 |
-7.46% |
2017-07-14 |
10.23 |
10.88 |
10.21 |
10.73 |
282161手 |
29846万 |
0.45 |
4.38% |
2017-07-07 |
10.40 |
10.55 |
10.22 |
10.28 |
174652手 |
18084万 |
-0.14 |
-1.34% |
2017-06-30 |
10.31 |
10.53 |
10.12 |
10.42 |
176077手 |
18225万 |
0.08 |
0.77% |
2017-06-23 |
10.48 |
10.65 |
10.15 |
10.34 |
157755手 |
16514万 |
-0.14 |
-1.34% |
2017-06-16 |
10.55 |
10.57 |
10.21 |
10.48 |
223598手 |
23228万 |
-0.03 |
-0.28% |
2017-06-09 |
10.04 |
10.68 |
9.90 |
10.51 |
247799手 |
25606万 |
0.49 |
4.89% |
2017-06-02 |
10.18 |
10.41 |
9.90 |
10.02 |
71650手 |
7272万 |
-0.11 |
-1.09% |
2017-05-26 |
10.03 |
10.20 |
9.75 |
10.13 |
142687手 |
14260万 |
0.11 |
1.10% |
2017-05-19 |
10.06 |
10.28 |
9.82 |
10.02 |
137536手 |
13793万 |
0.04 |
0.40% |
2017-05-12 |
10.66 |
10.67 |
9.75 |
9.98 |
158217手 |
16136万 |
-0.59 |
-5.58% |
2017-05-05 |
10.93 |
10.98 |
10.55 |
10.57 |
135393手 |
14664万 |
-0.33 |
-3.03% |
2017-04-28 |
10.88 |
11.01 |
10.50 |
10.90 |
192700手 |
20836万 |
0.04 |
0.37% |
2017-04-21 |
11.39 |
11.68 |
10.50 |
10.86 |
330424手 |
36349万 |
-0.58 |
-5.07% |
2017-04-14 |
11.81 |
11.87 |
11.28 |
11.44 |
136309手 |
15722万 |
-0.41 |
-3.46% |
2017-04-07 |
11.93 |
12.11 |
11.79 |
11.85 |
81894手 |
9837万 |
-0.08 |
-0.67% |
2017-03-31 |
12.03 |
12.06 |
11.44 |
11.93 |
114994手 |
13599万 |
-0.08 |
-0.67% |
2017-03-24 |
12.02 |
12.78 |
11.89 |
12.01 |
217056手 |
26509万 |
-0.05 |
-0.41% |
2017-03-17 |
12.02 |
12.20 |
11.89 |
12.06 |
101706手 |
12273万 |
0.04 |
0.33% |
2017-03-10 |
12.09 |
12.33 |
11.90 |
12.02 |
91264手 |
11034万 |
-0.12 |
-0.99% |
2017-03-03 |
11.83 |
12.42 |
11.70 |
12.14 |
153291手 |
18572万 |
0.31 |
2.62% |
2017-02-24 |
11.36 |
11.92 |
11.33 |
11.83 |
100399手 |
11726万 |
0.46 |
4.05% |
2017-02-17 |
11.58 |
11.78 |
11.32 |
11.37 |
101999手 |
11839万 |
-0.22 |
-1.90% |
2017-02-10 |
11.56 |
11.67 |
11.43 |
11.59 |
105057手 |
12137万 |
0.03 |
0.26% |
2017-02-03 |
11.59 |
11.63 |
11.48 |
11.56 |
7988手 |
921万 |
-0.02 |
-0.17% |
2017-01-26 |
11.46 |
11.60 |
11.34 |
11.58 |
60983手 |
6984万 |
0.12 |
1.05% |
2017-01-20 |
11.85 |
11.85 |
11.02 |
11.46 |
128289手 |
14643万 |
-0.43 |
-3.62% |
2017-01-13 |
11.83 |
12.26 |
11.71 |
11.89 |
103689手 |
12372万 |
-0.02 |
-0.17% |
2017-01-06 |
11.45 |
12.35 |
11.45 |
11.91 |
185933手 |
22172万 |
0.43 |
3.75% |
2016-12-30 |
11.60 |
11.80 |
11.30 |
11.48 |
150366手 |
17356万 |
-0.11 |
-0.95% |
2016-12-23 |
11.74 |
11.80 |
11.33 |
11.59 |
145549手 |
16884万 |
-0.15 |
-1.28% |
2016-12-16 |
12.76 |
12.76 |
11.64 |
11.74 |
170453手 |
20382万 |
-1.01 |
-7.92% |