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 |
2019-12-05 |
10.19 |
10.92 |
10.17 |
10.81 |
115113手 |
12321万 |
0.66 |
6.50% |
2019-11-29 |
10.37 |
10.54 |
9.87 |
10.15 |
87710手 |
9031万 |
-0.03 |
-0.29% |
2019-11-22 |
10.70 |
10.86 |
9.85 |
10.18 |
240979手 |
24850万 |
-0.52 |
-4.86% |
2019-11-15 |
11.58 |
11.62 |
10.58 |
10.70 |
99530手 |
11079万 |
-0.85 |
-7.36% |
2019-11-08 |
12.40 |
12.40 |
11.42 |
11.55 |
113227手 |
13433万 |
-0.88 |
-7.08% |
2019-11-01 |
12.74 |
12.74 |
12.12 |
12.43 |
78000手 |
9684万 |
-0.11 |
-0.88% |
2019-10-25 |
12.40 |
12.65 |
12.10 |
12.54 |
72619手 |
9000万 |
0.02 |
0.16% |
2019-10-18 |
12.55 |
12.89 |
12.28 |
12.52 |
68797手 |
8685万 |
-0.05 |
-0.40% |
2019-10-11 |
12.34 |
13.00 |
12.31 |
12.57 |
119335手 |
15111万 |
0.09 |
0.72% |
2019-09-30 |
12.07 |
12.70 |
12.00 |
12.48 |
20261手 |
2519万 |
0.43 |
3.57% |
2019-09-27 |
12.55 |
12.58 |
11.80 |
12.05 |
92788手 |
11346万 |
-0.56 |
-4.44% |
2019-09-20 |
13.20 |
13.38 |
12.40 |
12.61 |
209628手 |
26706万 |
-0.55 |
-4.18% |
2019-09-12 |
13.44 |
13.60 |
13.03 |
13.16 |
99273手 |
13220万 |
-0.23 |
-1.72% |
2019-09-06 |
12.99 |
13.75 |
12.91 |
13.39 |
145520手 |
19449万 |
0.43 |
3.32% |
2019-08-30 |
12.56 |
13.35 |
12.54 |
12.96 |
104415手 |
13689万 |
0.10 |
0.78% |
2019-08-23 |
12.60 |
13.75 |
12.60 |
12.86 |
171266手 |
22536万 |
0.28 |
2.23% |
2019-08-16 |
13.15 |
13.64 |
12.52 |
12.58 |
180363手 |
23434万 |
-0.43 |
-3.31% |
2019-08-09 |
12.37 |
13.49 |
11.61 |
13.01 |
268387手 |
33894万 |
0.55 |
4.41% |
2019-08-02 |
11.70 |
12.75 |
11.53 |
12.46 |
181838手 |
22135万 |
0.76 |
6.50% |
2019-07-26 |
11.25 |
12.12 |
11.05 |
11.70 |
89722手 |
10474万 |
0.45 |
4.00% |
2019-07-19 |
11.40 |
12.19 |
11.20 |
11.25 |
97470手 |
11217万 |
-0.15 |
-1.32% |
2019-07-12 |
11.20 |
11.42 |
10.89 |
11.40 |
46345手 |
5170万 |
0.10 |
0.89% |
2019-07-05 |
11.40 |
11.73 |
11.03 |
11.30 |
75376手 |
8528万 |
0.10 |
0.89% |
2019-06-28 |
11.34 |
11.66 |
11.12 |
11.20 |
49155手 |
5578万 |
-0.14 |
-1.24% |
2019-06-21 |
11.30 |
11.70 |
10.81 |
11.34 |
82047手 |
9224万 |
0.14 |
1.25% |
2019-06-14 |
10.53 |
11.99 |
10.12 |
11.20 |
101310手 |
11145万 |
-5.79 |
-34.08% |
2019-06-06 |
17.55 |
17.73 |
16.80 |
16.99 |
39589手 |
6741万 |
-0.51 |
-2.91% |
2019-05-31 |
17.20 |
18.35 |
17.04 |
17.50 |
51908手 |
9187万 |
0.35 |
2.04% |
2019-05-24 |
17.62 |
17.82 |
16.20 |
17.15 |
46338手 |
7889万 |
-0.57 |
-3.22% |
2019-05-17 |
17.98 |
18.47 |
17.30 |
17.72 |
42053手 |
7555万 |
-0.51 |
-2.80% |
2019-05-10 |
18.75 |
18.75 |
17.22 |
18.23 |
55410手 |
9857万 |
-0.76 |
-4.00% |
2019-04-30 |
18.98 |
19.17 |
18.77 |
18.99 |
15402手 |
2923万 |
0.01 |
0.05% |
2019-04-26 |
20.41 |
20.63 |
18.77 |
18.98 |
55387手 |
10960万 |
-1.47 |
-7.19% |
2019-04-19 |
20.40 |
21.18 |
20.11 |
20.45 |
78870手 |
16329万 |
0.25 |
1.24% |
2019-04-12 |
21.21 |
21.48 |
19.50 |
20.20 |
100794手 |
20863万 |
-1.01 |
-4.76% |
2019-04-04 |
20.53 |
21.71 |
20.50 |
21.21 |
99705手 |
21014万 |
0.74 |
3.62% |
2019-03-29 |
22.20 |
22.63 |
19.98 |
20.47 |
97147手 |
20563万 |
-1.90 |
-8.49% |
2019-03-22 |
22.38 |
22.61 |
21.50 |
22.37 |
72394手 |
15993万 |
0.32 |
1.45% |
2019-03-15 |
20.55 |
23.00 |
20.43 |
22.05 |
125681手 |
27332万 |
1.42 |
6.88% |
2019-03-08 |
20.64 |
21.49 |
20.16 |
20.63 |
155330手 |
32443万 |
0.17 |
0.83% |
2019-03-01 |
19.97 |
21.70 |
18.35 |
20.46 |
120514手 |
24521万 |
0.51 |
2.56% |
2019-02-22 |
20.05 |
20.43 |
19.69 |
19.95 |
45298手 |
9091万 |
-0.16 |
-0.80% |
2019-02-15 |
19.50 |
20.50 |
18.98 |
20.11 |
42609手 |
8505万 |
0.58 |
2.97% |
2019-02-01 |
19.39 |
20.88 |
18.71 |
19.53 |
30430手 |
5940万 |
0.14 |
0.72% |
2019-01-25 |
19.01 |
19.46 |
18.76 |
19.39 |
23475手 |
4483万 |
0.38 |
2.00% |
2019-01-18 |
17.85 |
19.50 |
17.77 |
19.01 |
44797手 |
8421万 |
1.24 |
6.98% |
2019-01-11 |
17.72 |
18.00 |
17.59 |
17.77 |
12533手 |
2232万 |
-0.01 |
-0.06% |
2019-01-04 |
17.53 |
18.10 |
17.25 |
17.78 |
7498手 |
1327万 |
0.25 |
1.43% |
2018-12-28 |
17.95 |
18.05 |
17.42 |
17.53 |
10794手 |
1911万 |
-0.29 |
-1.63% |
2018-12-21 |
18.17 |
18.31 |
17.66 |
17.82 |
19393手 |
3488万 |
-0.40 |
-2.19% |
2018-12-14 |
18.00 |
18.77 |
17.80 |
18.22 |
27000手 |
4965万 |
0.14 |
0.77% |
2018-12-07 |
18.36 |
18.66 |
17.65 |
18.08 |
28376手 |
5146万 |
0.22 |
1.23% |
2018-11-30 |
17.48 |
18.27 |
17.38 |
17.86 |
17303手 |
3080万 |
0.38 |
2.17% |
2018-11-23 |
17.80 |
18.49 |
17.48 |
17.48 |
39512手 |
7135万 |
-0.07 |
-0.40% |
2018-11-16 |
16.58 |
19.24 |
16.50 |
17.55 |
50548手 |
9042万 |
0.94 |
5.66% |
2018-11-09 |
17.39 |
18.28 |
16.55 |
16.61 |
45498手 |
7933万 |
-0.57 |
-3.32% |
2018-11-02 |
16.81 |
17.49 |
16.67 |
17.18 |
17128手 |
2938万 |
-0.14 |
-0.81% |
2018-10-26 |
16.24 |
17.74 |
16.01 |
17.32 |
22768手 |
3852万 |
1.21 |
7.51% |
2018-10-19 |
16.59 |
16.81 |
15.30 |
16.11 |
18860手 |
3046万 |
-0.75 |
-4.45% |
2018-10-12 |
17.78 |
17.94 |
14.76 |
16.86 |
39809手 |
6747万 |
-0.20 |
-1.17% |
2018-09-06 |
17.56 |
17.63 |
16.62 |
17.06 |
16609手 |
2838万 |
-0.65 |
-3.67% |
2018-08-31 |
18.00 |
19.65 |
17.61 |
17.71 |
25279手 |
4622万 |
-0.15 |
-0.84% |
2018-08-24 |
18.00 |
18.13 |
17.54 |
17.86 |
17037手 |
3038万 |
0.11 |
0.62% |
2018-08-17 |
18.40 |
18.58 |
16.80 |
17.75 |
43318手 |
7646万 |
-0.65 |
-3.53% |
2018-08-10 |
17.81 |
18.54 |
17.25 |
18.40 |
23764手 |
4295万 |
0.40 |
2.22% |
2018-08-03 |
18.88 |
18.97 |
17.62 |
18.00 |
12719手 |
2353万 |
-0.75 |
-4.00% |
2018-07-27 |
18.73 |
19.80 |
18.54 |
18.75 |
26329手 |
5008万 |
0.13 |
0.70% |
2018-07-20 |
18.85 |
18.96 |
18.22 |
18.62 |
23303手 |
4321万 |
0.00 |
0.00% |
2018-07-13 |
18.70 |
18.95 |
18.11 |
18.62 |
22205手 |
4117万 |
0.17 |
0.92% |
2018-07-06 |
19.30 |
19.30 |
18.18 |
18.45 |
34741手 |
6507万 |
-0.78 |
-4.06% |
2018-06-29 |
19.40 |
19.62 |
18.66 |
19.23 |
22340手 |
4254万 |
0.02 |
0.10% |
2018-06-22 |
20.18 |
20.18 |
18.10 |
19.21 |
37962手 |
7313万 |
-0.99 |
-4.90% |
2018-06-15 |
21.38 |
21.98 |
20.00 |
20.20 |
50352手 |
10566万 |
-1.08 |
-5.08% |
2018-06-08 |
21.80 |
21.99 |
20.90 |
21.28 |
30119手 |
6438万 |
-0.52 |
-2.38% |
2018-06-01 |
22.77 |
22.87 |
21.61 |
21.80 |
26458手 |
5872万 |
-0.85 |
-3.75% |
2018-05-25 |
22.12 |
22.90 |
22.05 |
22.65 |
27878手 |
6271万 |
0.65 |
2.96% |
2018-05-18 |
21.90 |
22.48 |
21.30 |
22.00 |
33025手 |
7243万 |
0.00 |
0.00% |
2018-05-11 |
21.95 |
23.44 |
21.50 |
22.00 |
54468手 |
12361万 |
0.21 |
0.96% |
2018-05-04 |
22.18 |
22.83 |
21.35 |
21.79 |
14682手 |
3223万 |
-0.66 |
-2.94% |
2018-04-27 |
44.19 |
45.40 |
21.40 |
22.45 |
24861手 |
7973万 |
-22.15 |
-49.66% |
2018-04-20 |
45.96 |
46.88 |
40.39 |
44.60 |
18219手 |
8205万 |
-1.37 |
-2.98% |
2018-04-13 |
45.80 |
46.80 |
45.02 |
45.97 |
12874手 |
5887万 |
0.09 |
0.20% |
2018-04-04 |
46.70 |
47.32 |
44.00 |
45.88 |
9734手 |
4514万 |
-0.90 |
-1.92% |
2018-03-30 |
43.03 |
48.85 |
43.03 |
46.78 |
27431手 |
12855万 |
3.06 |
7.00% |
2018-03-23 |
47.40 |
48.40 |
42.50 |
43.72 |
19567手 |
9114万 |
-3.28 |
-6.98% |
2018-03-16 |
47.00 |
48.35 |
45.30 |
47.00 |
20418手 |
9559万 |
0.24 |
0.51% |
2018-03-09 |
46.83 |
47.18 |
45.44 |
46.76 |
18415手 |
8549万 |
0.26 |
0.56% |
2018-03-02 |
43.65 |
46.88 |
43.38 |
46.50 |
34297手 |
15627万 |
2.84 |
6.50% |
2018-02-23 |
42.36 |
48.54 |
41.83 |
43.66 |
5756手 |
2527万 |
-0.47 |
-1.06% |
2018-02-14 |
45.15 |
45.45 |
43.00 |
44.13 |
13991手 |
6166万 |
0.92 |
2.13% |
2018-02-09 |
46.00 |
46.29 |
39.72 |
43.21 |
39682手 |
17042万 |
-3.69 |
-7.87% |
2018-02-02 |
43.10 |
49.50 |
42.02 |
46.90 |
50190手 |
23213万 |
3.95 |
9.20% |
2018-01-26 |
42.30 |
43.54 |
42.20 |
42.95 |
14467手 |
6195万 |
0.39 |
0.92% |
2018-01-19 |
43.01 |
43.26 |
41.02 |
42.56 |
19822手 |
8377万 |
-0.44 |
-1.02% |
2018-01-12 |
41.20 |
43.12 |
41.17 |
43.00 |
22569手 |
9526万 |
1.90 |
4.62% |
2018-01-05 |
41.33 |
41.50 |
40.15 |
41.10 |
13043手 |
5333万 |
-0.10 |
-0.24% |
2017-12-29 |
40.70 |
41.89 |
40.70 |
41.20 |
8879手 |
3659万 |
0.20 |
0.49% |
2017-12-22 |
40.40 |
41.18 |
38.95 |
41.00 |
14897手 |
5964万 |
0.66 |
1.64% |
2017-12-15 |
39.58 |
40.55 |
38.75 |
40.34 |
13032手 |
5141万 |
0.80 |
2.02% |
2017-12-08 |
41.80 |
41.80 |
38.71 |
39.54 |
16605手 |
6607万 |
-2.26 |
-5.41% |
2017-12-01 |
41.17 |
41.99 |
40.51 |
41.80 |
12781手 |
5290万 |
0.35 |
0.84% |
2017-11-24 |
40.52 |
43.19 |
40.12 |
41.45 |
21094手 |
8775万 |
0.40 |
0.97% |
2017-11-17 |
43.20 |
43.69 |
40.80 |
41.05 |
23936手 |
10247万 |
-2.56 |
-5.87% |
2017-11-10 |
43.53 |
45.30 |
42.58 |
43.61 |
38632手 |
16796万 |
0.20 |
0.46% |
2017-11-03 |
41.30 |
43.58 |
40.23 |
43.41 |
29525手 |
12466万 |
2.16 |
5.24% |
2017-10-27 |
39.58 |
42.20 |
39.58 |
41.25 |
28238手 |
11540万 |
1.50 |
3.77% |
2017-10-20 |
41.30 |
41.30 |
38.37 |
39.75 |
23942手 |
9459万 |
-1.55 |
-3.75% |
2017-10-13 |
40.00 |
42.49 |
38.95 |
41.30 |
34445手 |
14004万 |
2.20 |
5.63% |
2017-09-29 |
40.60 |
40.80 |
38.43 |
39.10 |
22022手 |
8655万 |
-1.06 |
-2.64% |
2017-09-22 |
39.15 |
40.65 |
38.55 |
40.16 |
31720手 |
12531万 |
0.96 |
2.45% |
2017-09-15 |
40.25 |
40.86 |
37.66 |
39.20 |
41212手 |
16141万 |
-0.80 |
-2.00% |
2017-09-08 |
37.80 |
40.45 |
37.51 |
40.00 |
41678手 |
16302万 |
2.20 |
5.82% |
2017-09-01 |
37.22 |
38.53 |
36.76 |
37.80 |
36171手 |
13664万 |
0.88 |
2.38% |
2017-08-25 |
37.10 |
37.79 |
36.53 |
36.92 |
26491手 |
9857万 |
-0.36 |
-0.97% |
2017-08-18 |
36.95 |
38.66 |
36.53 |
37.28 |
64269手 |
24058万 |
0.40 |
1.08% |
2017-08-11 |
34.28 |
37.88 |
33.55 |
36.88 |
51644手 |
18300万 |
2.78 |
8.15% |
2017-08-04 |
34.61 |
35.90 |
33.96 |
34.10 |
23501手 |
8141万 |
-0.79 |
-2.26% |
2017-07-28 |
33.77 |
35.39 |
33.52 |
34.89 |
20874手 |
7204万 |
1.12 |
3.32% |
2017-07-21 |
34.90 |
35.16 |
31.55 |
33.77 |
25608手 |
8658万 |
-1.26 |
-3.60% |
2017-07-14 |
36.60 |
36.86 |
34.01 |
35.03 |
27806手 |
9860万 |
-1.96 |
-5.30% |
2017-07-07 |
35.82 |
37.41 |
35.45 |
36.99 |
40150手 |
14648万 |
1.19 |
3.32% |
2017-06-30 |
56.39 |
57.47 |
35.51 |
35.80 |
29293手 |
12768万 |
-20.61 |
-36.54% |
2017-06-23 |
57.49 |
59.97 |
55.11 |
56.41 |
26788手 |
15405万 |
-1.21 |
-2.10% |
2017-06-16 |
58.85 |
59.10 |
55.70 |
57.62 |
30335手 |
17347万 |
-1.77 |
-2.98% |
2017-06-09 |
60.61 |
61.95 |
58.00 |
59.39 |
21889手 |
13238万 |
-0.72 |
-1.20% |
2017-06-02 |
63.99 |
64.89 |
56.20 |
60.11 |
16944手 |
10233万 |
-2.31 |
-3.70% |
2017-05-26 |
63.20 |
65.00 |
59.39 |
62.42 |
24335手 |
14965万 |
-1.26 |
-1.98% |
2017-05-19 |
62.89 |
68.60 |
61.21 |
63.68 |
35555手 |
23113万 |
0.68 |
1.08% |
2017-05-12 |
62.15 |
63.00 |
59.50 |
63.00 |
24465手 |
14979万 |
0.85 |
1.37% |
2017-05-05 |
66.40 |
67.76 |
61.60 |
62.15 |
26910手 |
17511万 |
-4.25 |
-6.40% |
2017-04-28 |
64.09 |
67.15 |
61.50 |
66.40 |
43041手 |
27934万 |
1.80 |
2.79% |
2017-04-21 |
55.57 |
65.97 |
55.20 |
64.60 |
52038手 |
32192万 |
5.86 |
9.98% |
2017-04-14 |
65.04 |
65.58 |
58.74 |
58.74 |
52583手 |
32836万 |
-7.85 |
-11.79% |
2017-04-07 |
65.30 |
68.98 |
64.88 |
66.59 |
26650手 |
17903万 |
1.37 |
2.10% |
2017-03-31 |
73.35 |
73.98 |
64.60 |
65.22 |
67637手 |
47191万 |
-7.97 |
-10.89% |
2017-03-24 |
69.00 |
78.88 |
69.00 |
73.19 |
98001手 |
72144万 |
4.42 |
6.43% |
2017-03-17 |
63.00 |
71.58 |
62.50 |
68.77 |
145005手 |
97916万 |
5.49 |
8.68% |
2017-03-10 |
64.25 |
67.75 |
62.52 |
63.28 |
105396手 |
67830万 |
-1.15 |
-1.78% |
2017-03-03 |
61.70 |
68.43 |
59.82 |
64.43 |
154868手 |
99544万 |
2.13 |
3.42% |
2017-02-24 |
50.50 |
66.65 |
50.25 |
62.30 |
227896手 |
133755万 |
11.80 |
23.37% |
2017-02-17 |
48.68 |
54.75 |
48.51 |
50.50 |
196060手 |
101553万 |
1.20 |
2.43% |
2017-02-10 |
46.75 |
51.79 |
46.60 |
49.30 |
207162手 |
101438万 |
2.95 |
6.37% |
2017-02-03 |
48.60 |
49.10 |
46.31 |
46.35 |
36699手 |
17442万 |
-2.60 |
-5.31% |
2017-01-26 |
43.54 |
49.95 |
43.50 |
48.95 |
215274手 |
99360万 |
5.41 |
12.43% |
2017-01-20 |
38.97 |
47.16 |
38.97 |
43.54 |
227208手 |
98413万 |
8.11 |
22.89% |
2017-01-13 |
24.20 |
35.43 |
24.20 |
35.43 |
629手 |
212万 |
13.43 |
61.05% |
2017-01-06 |
18.34 |
22.00 |
18.34 |
22.00 |
70手 |
15万 |
6.72 |
43.98% |