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 |
2019-12-12 |
12.75 |
12.86 |
12.61 |
12.61 |
52770手 |
6731万 |
-0.15 |
-1.18% |
2019-12-06 |
12.67 |
13.04 |
12.43 |
12.76 |
104101手 |
13258万 |
0.11 |
0.87% |
2019-11-29 |
13.06 |
13.19 |
12.35 |
12.65 |
118338手 |
15060万 |
-0.39 |
-2.99% |
2019-11-22 |
13.45 |
13.99 |
12.99 |
13.04 |
110983手 |
14951万 |
-0.53 |
-3.91% |
2019-11-15 |
14.12 |
14.12 |
13.46 |
13.57 |
83557手 |
11520万 |
-0.56 |
-3.96% |
2019-11-08 |
13.97 |
14.28 |
13.63 |
14.13 |
155687手 |
21778万 |
0.24 |
1.73% |
2019-11-01 |
15.00 |
15.68 |
13.71 |
13.89 |
265783手 |
38550万 |
-1.18 |
-7.83% |
2019-10-25 |
17.30 |
17.55 |
14.53 |
15.07 |
379711手 |
58299万 |
-2.34 |
-13.44% |
2019-10-18 |
16.96 |
17.94 |
16.61 |
17.41 |
212208手 |
36766万 |
0.42 |
2.47% |
2019-10-11 |
15.63 |
17.48 |
15.63 |
16.99 |
157087手 |
26436万 |
1.33 |
8.49% |
2019-09-30 |
15.95 |
16.23 |
15.66 |
15.66 |
16866手 |
2671万 |
-0.29 |
-1.82% |
2019-09-27 |
16.03 |
16.35 |
15.30 |
15.95 |
146572手 |
23241万 |
-0.26 |
-1.60% |
2019-09-20 |
16.44 |
16.72 |
15.89 |
16.21 |
135587手 |
22178万 |
-0.26 |
-1.58% |
2019-09-12 |
15.80 |
16.75 |
15.68 |
16.47 |
122103手 |
19851万 |
0.79 |
5.04% |
2019-09-06 |
14.45 |
15.75 |
14.25 |
15.68 |
178467手 |
26918万 |
1.49 |
10.50% |
2019-08-30 |
13.68 |
15.05 |
13.35 |
14.19 |
153770手 |
22019万 |
0.29 |
2.09% |
2019-08-23 |
14.55 |
14.64 |
13.80 |
13.90 |
99604手 |
14181万 |
-0.36 |
-2.52% |
2019-08-16 |
14.07 |
14.49 |
13.79 |
14.26 |
80494手 |
11426万 |
0.21 |
1.50% |
2019-08-09 |
13.27 |
14.44 |
12.84 |
14.05 |
135019手 |
18495万 |
0.82 |
6.20% |
2019-08-02 |
13.70 |
13.87 |
13.02 |
13.23 |
89711手 |
12140万 |
-0.55 |
-3.99% |
2019-07-26 |
13.73 |
14.11 |
13.46 |
13.78 |
61652手 |
8543万 |
0.06 |
0.44% |
2019-07-19 |
14.43 |
14.55 |
13.65 |
13.72 |
86816手 |
12212万 |
-0.63 |
-4.39% |
2019-07-12 |
14.56 |
14.68 |
14.12 |
14.35 |
99769手 |
14346万 |
-0.31 |
-2.12% |
2019-07-05 |
15.70 |
15.83 |
14.53 |
14.66 |
135774手 |
20443万 |
-0.61 |
-4.00% |
2019-06-28 |
14.65 |
15.30 |
14.41 |
15.27 |
157417手 |
23452万 |
0.65 |
4.45% |
2019-06-21 |
13.61 |
14.69 |
13.56 |
14.62 |
149325手 |
21014万 |
0.94 |
6.87% |
2019-06-14 |
14.06 |
14.43 |
13.54 |
13.68 |
136111手 |
19090万 |
-0.42 |
-2.98% |
2019-06-06 |
15.18 |
15.18 |
13.98 |
14.10 |
64043手 |
9329万 |
-1.07 |
-7.05% |
2019-05-31 |
15.40 |
15.69 |
14.96 |
15.17 |
82338手 |
12585万 |
-0.26 |
-1.69% |
2019-05-24 |
15.35 |
16.10 |
14.73 |
15.43 |
111370手 |
17063万 |
0.20 |
1.31% |
2019-05-17 |
16.00 |
16.14 |
15.16 |
15.23 |
96394手 |
15140万 |
-0.90 |
-5.58% |
2019-05-10 |
16.80 |
16.84 |
15.55 |
16.13 |
125013手 |
20106万 |
-1.10 |
-6.38% |
2019-04-30 |
16.98 |
17.30 |
16.60 |
17.23 |
67538手 |
11553万 |
0.27 |
1.59% |
2019-04-26 |
17.67 |
17.69 |
16.44 |
16.96 |
144851手 |
24735万 |
-0.62 |
-3.53% |
2019-04-19 |
18.43 |
18.49 |
17.35 |
17.58 |
135772手 |
24211万 |
-0.50 |
-2.77% |
2019-04-12 |
18.90 |
19.26 |
18.02 |
18.08 |
222885手 |
41802万 |
-0.80 |
-4.24% |
2019-04-04 |
17.56 |
19.22 |
17.56 |
18.88 |
229609手 |
42054万 |
1.45 |
8.32% |
2019-03-29 |
17.88 |
18.12 |
16.93 |
17.43 |
124057手 |
21635万 |
-0.60 |
-3.33% |
2019-03-22 |
17.25 |
18.13 |
17.03 |
18.03 |
125331手 |
22106万 |
0.77 |
4.46% |
2019-03-15 |
17.19 |
17.98 |
16.74 |
17.26 |
116078手 |
20132万 |
0.08 |
0.47% |
2019-03-08 |
17.50 |
18.33 |
17.06 |
17.18 |
107123手 |
18951万 |
-0.19 |
-1.09% |
2019-03-01 |
16.56 |
17.89 |
16.27 |
17.37 |
113440手 |
19556万 |
0.97 |
5.92% |
2019-02-22 |
15.68 |
17.05 |
15.68 |
16.40 |
86243手 |
14207万 |
0.42 |
2.63% |
2019-02-15 |
15.42 |
16.19 |
15.36 |
15.98 |
67571手 |
10736万 |
0.56 |
3.63% |
2019-02-01 |
15.56 |
15.68 |
15.00 |
15.42 |
61123手 |
9336万 |
-0.08 |
-0.52% |
2019-01-25 |
15.64 |
16.12 |
15.33 |
15.50 |
63728手 |
9959万 |
-0.02 |
-0.13% |
2019-01-18 |
15.63 |
16.05 |
15.32 |
15.52 |
51768手 |
8074万 |
-0.11 |
-0.70% |
2019-01-11 |
15.68 |
16.22 |
15.42 |
15.63 |
45051手 |
7084万 |
0.02 |
0.13% |
2019-01-04 |
16.45 |
16.45 |
15.10 |
15.61 |
30849手 |
4798万 |
-0.63 |
-3.88% |
2018-12-28 |
15.76 |
16.40 |
15.70 |
16.24 |
31620手 |
5088万 |
0.31 |
1.95% |
2018-12-21 |
16.18 |
16.26 |
15.70 |
15.93 |
44200手 |
7044万 |
-0.19 |
-1.18% |
2018-12-14 |
16.54 |
16.90 |
16.03 |
16.12 |
36524手 |
5994万 |
-0.58 |
-3.47% |
2018-12-07 |
16.62 |
16.89 |
16.45 |
16.70 |
59336手 |
9893万 |
0.44 |
2.71% |
2018-11-30 |
16.18 |
16.56 |
15.90 |
16.26 |
46230手 |
7519万 |
-0.02 |
-0.12% |
2018-11-23 |
17.91 |
17.92 |
16.05 |
16.28 |
57373手 |
9773万 |
-1.63 |
-9.10% |
2018-11-16 |
16.38 |
18.00 |
16.23 |
17.91 |
71252手 |
12205万 |
1.59 |
9.74% |
2018-11-09 |
16.25 |
16.77 |
16.04 |
16.32 |
48392手 |
7957万 |
-0.03 |
-0.18% |
2018-11-02 |
15.98 |
16.65 |
15.31 |
16.35 |
69112手 |
11051万 |
0.35 |
2.19% |
2018-10-26 |
15.70 |
16.56 |
15.32 |
16.00 |
54154手 |
8655万 |
0.69 |
4.51% |
2018-10-19 |
15.95 |
16.38 |
14.70 |
15.31 |
59512手 |
9261万 |
-0.67 |
-4.19% |
2018-10-12 |
17.18 |
17.26 |
15.30 |
15.98 |
80499手 |
13104万 |
-1.52 |
-8.69% |
2018-09-28 |
17.81 |
18.27 |
17.40 |
17.50 |
63069手 |
11266万 |
-0.49 |
-2.72% |
2018-09-21 |
17.04 |
18.20 |
16.65 |
17.99 |
62682手 |
10961万 |
0.88 |
5.14% |
2018-09-14 |
17.07 |
17.40 |
16.51 |
17.11 |
57544手 |
9785万 |
0.04 |
0.23% |
2018-09-07 |
17.43 |
17.63 |
16.56 |
17.07 |
59476手 |
10147万 |
-0.25 |
-1.44% |
2018-08-31 |
17.48 |
17.93 |
16.85 |
17.32 |
70234手 |
12301万 |
-0.09 |
-0.52% |
2018-08-24 |
16.53 |
17.58 |
16.23 |
17.41 |
81567手 |
13866万 |
0.69 |
4.13% |
2018-08-17 |
18.17 |
18.40 |
16.54 |
16.72 |
77737手 |
13561万 |
-1.45 |
-7.98% |
2018-08-10 |
18.84 |
19.23 |
17.13 |
18.17 |
122476手 |
22285万 |
-0.65 |
-3.45% |
2018-08-03 |
21.47 |
21.55 |
18.80 |
18.82 |
91895手 |
18283万 |
-2.57 |
-12.02% |
2018-07-27 |
21.80 |
22.38 |
21.31 |
21.39 |
65784手 |
14361万 |
-0.57 |
-2.60% |
2018-07-20 |
20.84 |
22.68 |
20.60 |
21.96 |
117319手 |
25772万 |
1.12 |
5.37% |
2018-07-13 |
20.40 |
21.38 |
20.05 |
20.84 |
82439手 |
17128万 |
0.53 |
2.61% |
2018-07-06 |
22.85 |
23.14 |
20.16 |
20.31 |
134891手 |
28853万 |
-2.20 |
-9.77% |
2018-06-29 |
22.00 |
23.00 |
20.00 |
22.51 |
109815手 |
24347万 |
0.52 |
2.37% |
2018-06-22 |
22.95 |
23.80 |
21.65 |
21.99 |
109135手 |
24468万 |
-1.14 |
-4.93% |
2018-06-15 |
25.15 |
25.40 |
22.88 |
23.13 |
112251手 |
27389万 |
-2.18 |
-8.61% |
2018-06-08 |
25.05 |
26.24 |
24.61 |
25.31 |
122550手 |
31177万 |
0.08 |
0.32% |
2018-06-01 |
24.55 |
26.50 |
24.47 |
25.23 |
236929手 |
60319万 |
0.73 |
2.98% |
2018-05-25 |
24.90 |
24.91 |
23.66 |
24.50 |
162979手 |
39646万 |
-0.22 |
-0.89% |
2018-05-18 |
22.96 |
26.02 |
22.55 |
24.72 |
248252手 |
60702万 |
1.98 |
8.71% |
2018-05-11 |
21.47 |
23.36 |
21.47 |
22.74 |
136243手 |
31092万 |
1.26 |
5.87% |
2018-05-04 |
20.31 |
21.85 |
19.74 |
21.48 |
70734手 |
14960万 |
1.23 |
6.07% |
2018-04-27 |
20.18 |
21.10 |
18.95 |
20.25 |
127875手 |
25440万 |
0.07 |
0.35% |
2018-04-20 |
21.32 |
21.93 |
20.02 |
20.18 |
75558手 |
15915万 |
-1.31 |
-6.10% |
2018-04-13 |
21.00 |
21.88 |
20.00 |
21.49 |
85469手 |
18161万 |
0.48 |
2.29% |
2018-04-04 |
20.53 |
21.27 |
20.20 |
21.01 |
38631手 |
8023万 |
0.48 |
2.34% |
2018-03-30 |
19.80 |
20.75 |
19.27 |
20.53 |
67045手 |
13447万 |
0.63 |
3.17% |
2018-03-23 |
21.44 |
21.89 |
19.35 |
19.90 |
73901手 |
15360万 |
-1.76 |
-8.13% |
2018-03-16 |
21.90 |
22.16 |
21.20 |
21.66 |
75673手 |
16483万 |
-0.03 |
-0.14% |
2018-03-09 |
20.70 |
21.72 |
20.58 |
21.69 |
72576手 |
15406万 |
1.06 |
5.14% |
2018-03-02 |
20.00 |
20.93 |
19.62 |
20.63 |
93757手 |
18918万 |
0.82 |
4.14% |
2018-02-23 |
19.72 |
20.19 |
19.55 |
19.81 |
22243手 |
4436万 |
0.17 |
0.87% |
2018-02-14 |
18.86 |
19.97 |
18.80 |
19.64 |
43215手 |
8379万 |
0.87 |
4.63% |
2018-02-09 |
20.78 |
21.94 |
18.66 |
18.77 |
137409手 |
27641万 |
-2.36 |
-11.17% |
2018-02-02 |
21.48 |
23.50 |
20.27 |
21.13 |
211683手 |
46749万 |
-0.35 |
-1.63% |
2018-01-26 |
20.52 |
21.56 |
20.31 |
21.48 |
77317手 |
16277万 |
0.90 |
4.37% |
2018-01-19 |
20.96 |
21.13 |
20.32 |
20.58 |
92614手 |
19165万 |
-0.41 |
-1.95% |
2018-01-12 |
22.75 |
22.84 |
20.82 |
20.99 |
158871手 |
34213万 |
-1.68 |
-7.41% |
2018-01-05 |
23.06 |
23.90 |
22.50 |
22.67 |
98450手 |
22840万 |
-0.33 |
-1.44% |
2017-12-29 |
22.60 |
23.05 |
21.96 |
23.00 |
65093手 |
14660万 |
0.40 |
1.77% |
2017-12-22 |
22.50 |
22.69 |
21.65 |
22.60 |
70940手 |
15732万 |
0.11 |
0.49% |
2017-12-15 |
20.98 |
22.62 |
20.82 |
22.49 |
78171手 |
17086万 |
1.50 |
7.15% |
2017-12-08 |
21.62 |
21.91 |
20.07 |
20.99 |
104074手 |
21632万 |
-0.72 |
-3.32% |
2017-12-01 |
21.11 |
22.37 |
20.89 |
21.71 |
65576手 |
14244万 |
0.62 |
2.94% |
2017-11-24 |
20.89 |
22.13 |
20.78 |
21.09 |
103564手 |
22118万 |
0.18 |
0.86% |
2017-11-17 |
23.21 |
23.81 |
20.79 |
20.91 |
138207手 |
31173万 |
-2.49 |
-10.64% |
2017-11-10 |
24.43 |
24.86 |
23.20 |
23.40 |
107611手 |
25806万 |
-1.03 |
-4.22% |
2017-11-03 |
24.50 |
25.72 |
23.63 |
24.43 |
144978手 |
36134万 |
-0.09 |
-0.37% |
2017-10-27 |
23.35 |
24.60 |
22.85 |
24.52 |
76331手 |
18165万 |
1.27 |
5.46% |
2017-10-20 |
23.95 |
24.47 |
22.57 |
23.25 |
74673手 |
17564万 |
-0.65 |
-2.72% |
2017-10-13 |
24.28 |
24.70 |
23.45 |
23.90 |
96720手 |
23246万 |
-0.13 |
-0.54% |
2017-09-29 |
24.20 |
24.55 |
23.06 |
24.03 |
69774手 |
16546万 |
-0.28 |
-1.15% |
2017-09-22 |
23.71 |
24.52 |
23.16 |
24.31 |
122471手 |
29320万 |
0.60 |
2.53% |
2017-09-15 |
21.50 |
23.84 |
21.50 |
23.71 |
143662手 |
32865万 |
1.95 |
8.96% |
2017-09-08 |
21.54 |
22.39 |
21.41 |
21.76 |
111940手 |
24512万 |
0.21 |
0.97% |
2017-09-01 |
20.48 |
21.81 |
20.48 |
21.55 |
132475手 |
28083万 |
1.08 |
5.28% |
2017-08-25 |
20.40 |
20.69 |
20.25 |
20.47 |
39593手 |
8097万 |
0.05 |
0.24% |
2017-08-18 |
19.97 |
20.75 |
19.97 |
20.42 |
65444手 |
13311万 |
0.45 |
2.25% |
2017-08-11 |
20.96 |
21.19 |
19.95 |
19.97 |
55303手 |
11305万 |
-0.99 |
-4.72% |
2017-08-04 |
21.12 |
21.40 |
20.88 |
20.96 |
34030手 |
7180万 |
-0.14 |
-0.66% |
2017-07-28 |
21.00 |
21.93 |
20.60 |
21.10 |
47651手 |
10205万 |
0.29 |
1.39% |
2017-07-21 |
21.69 |
21.69 |
20.20 |
20.81 |
70912手 |
14847万 |
-0.96 |
-4.41% |
2017-07-14 |
23.93 |
23.93 |
21.30 |
21.77 |
71211手 |
15928万 |
-1.90 |
-8.03% |
2017-07-07 |
29.34 |
29.74 |
22.60 |
23.67 |
59682手 |
16186万 |
-5.85 |
-19.82% |
2017-06-30 |
29.04 |
30.49 |
27.60 |
29.52 |
66208手 |
19265万 |
0.47 |
1.62% |
2017-06-23 |
29.39 |
29.87 |
28.41 |
29.05 |
32199手 |
9430万 |
-0.35 |
-1.19% |
2017-06-16 |
27.81 |
29.90 |
26.89 |
29.40 |
58622手 |
16799万 |
1.40 |
5.00% |
2017-06-09 |
26.96 |
28.40 |
26.60 |
28.00 |
48438手 |
13462万 |
1.10 |
4.09% |
2017-06-02 |
28.08 |
28.46 |
26.16 |
26.90 |
20362手 |
5548万 |
-1.15 |
-4.10% |
2017-05-26 |
29.23 |
29.59 |
27.02 |
28.05 |
47491手 |
13238万 |
-1.31 |
-4.46% |
2017-05-19 |
28.55 |
30.01 |
28.08 |
29.36 |
47039手 |
13697万 |
1.20 |
4.26% |
2017-05-12 |
29.10 |
29.55 |
27.90 |
28.16 |
57631手 |
16512万 |
-1.24 |
-4.22% |
2017-05-05 |
31.43 |
31.80 |
29.30 |
29.40 |
54954手 |
16967万 |
-1.98 |
-6.31% |
2017-04-28 |
29.99 |
31.47 |
29.09 |
31.38 |
41350手 |
12547万 |
1.24 |
4.11% |
2017-04-21 |
29.05 |
30.20 |
28.40 |
30.14 |
48611手 |
14280万 |
0.53 |
1.79% |
2017-04-14 |
31.21 |
31.63 |
27.38 |
29.61 |
98814手 |
29188万 |
-1.70 |
-5.43% |
2017-04-07 |
31.68 |
32.45 |
30.98 |
31.31 |
48436手 |
15360万 |
-0.37 |
-1.17% |
2017-03-31 |
33.00 |
33.94 |
31.33 |
31.68 |
63376手 |
20642万 |
-1.41 |
-4.26% |
2017-03-24 |
30.21 |
34.95 |
30.00 |
33.09 |
126473手 |
40841万 |
2.71 |
8.92% |
2017-03-17 |
30.94 |
31.51 |
30.01 |
30.38 |
58847手 |
18158万 |
-0.56 |
-1.81% |
2017-03-10 |
29.99 |
31.20 |
28.89 |
30.94 |
79049手 |
23775万 |
0.76 |
2.52% |
2017-03-03 |
28.86 |
31.19 |
28.36 |
30.18 |
85230手 |
25187万 |
1.41 |
4.90% |
2017-02-24 |
29.13 |
29.20 |
27.40 |
28.77 |
100863手 |
28542万 |
-0.32 |
-1.10% |
2017-02-17 |
29.63 |
29.89 |
28.74 |
29.09 |
34556手 |
10096万 |
-0.38 |
-1.29% |
2017-02-10 |
29.37 |
30.28 |
29.23 |
29.47 |
37460手 |
11148万 |
0.33 |
1.13% |
2017-02-03 |
28.91 |
29.23 |
28.91 |
29.14 |
2725手 |
793万 |
0.06 |
0.21% |
2017-01-26 |
29.38 |
30.17 |
28.80 |
29.08 |
26368手 |
7775万 |
-0.30 |
-1.02% |
2017-01-20 |
29.70 |
30.20 |
27.50 |
29.38 |
68510手 |
19807万 |
-0.50 |
-1.67% |
2017-01-13 |
31.82 |
31.94 |
29.50 |
29.88 |
51494手 |
15886万 |
-1.94 |
-6.10% |
2017-01-06 |
32.46 |
32.54 |
31.40 |
31.82 |
42995手 |
13746万 |
-0.27 |
-0.84% |
2016-12-30 |
30.65 |
32.51 |
30.24 |
32.09 |
51670手 |
16360万 |
1.44 |
4.70% |
2016-12-23 |
30.96 |
31.67 |
30.52 |
30.65 |
46905手 |
14559万 |
-0.14 |
-0.46% |
2016-12-16 |
31.44 |
31.44 |
29.11 |
30.79 |
62269手 |
18898万 |
-0.67 |
-2.13% |