日期 | 收盘价 | 涨跌幅 | 开盘价 | 最高价 | 最低价 | 成交量 | 成交额 |
2012-12-31 | 21.18 | -3.45% | 21.88 | 21.88 | 21.05 | 43710手 | 9322万 |
2012-12-28 | 21.93 | -1.14% | 21.48 | 22.31 | 21.28 | 78578手 | 17090万 |
2012-12-27 | 22.18 | 10.00% | 20.92 | 22.18 | 20.72 | 127288手 | 27341万 |
2012-12-26 | 20.17 | 10.04% | 18.28 | 20.17 | 18.15 | 66828手 | 12872万 |
2012-12-25 | 18.33 | 2.54% | 17.75 | 18.68 | 17.57 | 43358手 | 7869万 |
2012-12-24 | 17.87 | -0.42% | 17.77 | 18.23 | 17.57 | 29242手 | 5211万 |
2012-12-21 | 17.95 | 0.85% | 17.80 | 18.73 | 17.02 | 56985手 | 10174万 |
2012-12-20 | 17.80 | 2.77% | 17.14 | 17.87 | 17.09 | 34811手 | 6123万 |
2012-12-19 | 17.32 | -0.29% | 17.60 | 17.87 | 17.22 | 22993手 | 4024万 |
2012-12-18 | 17.37 | -2.41% | 17.62 | 17.77 | 17.22 | 32188手 | 5621万 |
2012-12-17 | 17.80 | 4.44% | 16.97 | 18.10 | 16.82 | 50117手 | 8698万 |
2012-12-14 | 17.04 | 4.81% | 16.36 | 17.50 | 16.26 | 34821手 | 5890万 |
2012-12-13 | 16.26 | -3.59% | 16.64 | 16.84 | 16.24 | 19580手 | 3225万 |
2012-12-12 | 16.87 | 1.36% | 16.74 | 17.24 | 16.44 | 30764手 | 5188万 |
2012-12-11 | 16.64 | -3.37% | 17.02 | 17.04 | 16.56 | 31710手 | 5331万 |
2012-12-10 | 17.22 | 5.24% | 16.34 | 17.27 | 16.21 | 42575手 | 7136万 |
2012-12-07 | 16.36 | 2.53% | 15.88 | 16.36 | 15.48 | 32787手 | 5236万 |
2012-12-06 | 15.96 | 0.96% | 15.66 | 16.74 | 15.66 | 33384手 | 5406万 |
2012-12-05 | 15.81 | 3.81% | 15.13 | 16.01 | 15.08 | 23408手 | 3667万 |
2012-12-04 | 15.23 | 1.85% | 14.90 | 15.30 | 14.45 | 17866手 | 2659万 |
2012-12-03 | 14.95 | -5.12% | 15.66 | 15.81 | 14.87 | 10947手 | 1682万 |
2012-11-30 | 15.76 | 1.13% | 15.58 | 15.83 | 15.35 | 10442手 | 1636万 |
2012-11-29 | 15.58 | -2.98% | 16.08 | 16.13 | 15.55 | 11192手 | 1780万 |
2012-11-28 | 16.06 | 0.63% | 15.91 | 16.21 | 15.73 | 11489手 | 1830万 |
2012-11-27 | 15.96 | -5.94% | 16.89 | 16.99 | 15.88 | 13812手 | 2269万 |
2012-11-26 | 16.97 | -2.32% | 17.29 | 17.39 | 16.84 | 10266手 | 1751万 |
2012-11-23 | 17.37 | -0.29% | 17.42 | 17.62 | 17.29 | 9254手 | 1615万 |
2012-11-22 | 17.42 | -2.40% | 17.75 | 17.75 | 17.29 | 10595手 | 1853万 |
2012-11-21 | 17.85 | 1.00% | 17.60 | 17.90 | 17.12 | 15820手 | 2772万 |
2012-11-20 | 17.67 | -0.57% | 17.80 | 18.33 | 17.60 | 16184手 | 2907万 |
2012-11-19 | 17.77 | 2.03% | 17.45 | 17.77 | 17.09 | 14470手 | 2517万 |
2012-11-16 | 17.42 | -0.86% | 17.42 | 17.70 | 17.14 | 11240手 | 1948万 |
2012-11-15 | 17.57 | -4.39% | 18.15 | 18.20 | 17.57 | 15762手 | 2825万 |
2012-11-14 | 18.38 | 2.97% | 17.77 | 19.18 | 17.75 | 28962手 | 5362万 |
2012-11-13 | 17.85 | -4.97% | 18.78 | 18.78 | 17.77 | 17565手 | 3179万 |
2012-11-12 | 18.78 | 1.08% | 18.63 | 18.81 | 18.55 | 9000手 | 1681万 |
2012-11-09 | 18.58 | -0.81% | 18.63 | 18.86 | 18.48 | 8324手 | 1550万 |
2012-11-08 | 18.73 | -3.76% | 19.21 | 19.21 | 18.71 | 14419手 | 2728万 |
2012-11-07 | 19.46 | -0.64% | 19.39 | 19.61 | 19.26 | 12417手 | 2412万 |
2012-11-06 | 19.59 | 0.00% | 19.61 | 19.64 | 18.71 | 25412手 | 4849万 |
2012-11-05 | 19.59 | -1.65% | 19.71 | 19.92 | 19.44 | 14544手 | 2850万 |
2012-11-02 | 19.92 | -0.88% | 20.14 | 20.55 | 19.76 | 20466手 | 4104万 |
2012-11-01 | 20.09 | 3.24% | 19.54 | 20.24 | 19.34 | 20392手 | 4062万 |
2012-10-31 | 19.46 | -3.26% | 20.04 | 20.27 | 19.24 | 17627手 | 3443万 |
2012-10-30 | 20.12 | -1.48% | 20.55 | 20.65 | 20.09 | 14490手 | 2945万 |
2012-10-29 | 20.42 | 3.05% | 19.94 | 20.80 | 19.94 | 22820手 | 4658万 |
2012-10-26 | 19.82 | -2.84% | 20.29 | 20.62 | 19.82 | 20542手 | 4151万 |
2012-10-25 | 20.39 | -6.26% | 21.73 | 21.88 | 20.32 | 33547手 | 7061万 |
2012-10-24 | 21.76 | -4.11% | 22.44 | 22.49 | 21.71 | 32371手 | 7102万 |
2012-10-23 | 22.69 | -2.07% | 23.09 | 23.60 | 22.64 | 24737手 | 5702万 |
2012-10-22 | 23.17 | -1.50% | 23.32 | 23.34 | 22.66 | 22961手 | 5283万 |
2012-10-19 | 23.52 | 1.97% | 23.07 | 24.71 | 22.97 | 44804手 | 10737万 |
2012-10-18 | 23.07 | 2.01% | 22.82 | 23.12 | 22.61 | 23305手 | 5342万 |
2012-10-17 | 22.61 | -1.43% | 22.82 | 23.12 | 22.18 | 25900手 | 5849万 |
2012-10-16 | 22.94 | -0.98% | 23.27 | 23.65 | 22.84 | 29688手 | 6874万 |
2012-10-15 | 23.17 | -7.92% | 24.93 | 25.03 | 22.69 | 40368手 | 9480万 |
2012-10-12 | 25.16 | 0.30% | 25.08 | 25.94 | 24.45 | 33696手 | 8467万 |
2012-10-11 | 25.08 | -7.79% | 26.77 | 26.77 | 24.96 | 60309手 | 15528万 |
2012-10-10 | 27.20 | -0.55% | 26.97 | 27.68 | 26.60 | 65177手 | 17624万 |
2012-10-09 | 27.35 | 3.73% | 25.74 | 28.11 | 25.69 | 96302手 | 25826万 |
2012-10-08 | 26.37 | 9.99% | 23.45 | 26.37 | 23.02 | 97959手 | 25095万 |
2012-09-28 | 23.97 | -4.90% | 25.24 | 25.92 | 23.50 | 68060手 | 16747万 |
2012-09-27 | 25.21 | 10.01% | 22.89 | 25.21 | 22.71 | 58396手 | 14228万 |
2012-09-26 | 22.92 | -3.30% | 23.32 | 23.57 | 21.45 | 36576手 | 8284万 |
2012-09-25 | 23.70 | -5.73% | 25.20 | 25.80 | 23.67 | 50860手 | 12503万 |
2012-09-24 | 25.14 | 0.16% | 24.89 | 25.56 | 24.60 | 29103手 | 7303万 |
2012-09-21 | 25.10 | 0.00% | 25.29 | 25.74 | 24.21 | 39559手 | 9896万 |
2012-09-20 | 25.10 | -2.33% | 26.36 | 26.75 | 24.80 | 手 | 13152万 |
2012-09-19 | 25.70 | -5.34% | 27.14 | 27.47 | 25.05 | 手 | 16410万 |
2012-09-18 | 27.15 | 0.37% | 26.90 | 27.50 | 26.86 | 23898手 | 6490万 |
2012-09-17 | 27.05 | -2.66% | 27.70 | 27.87 | 26.68 | 36698手 | 9975万 |
2012-09-14 | 27.79 | -0.93% | 28.30 | 28.69 | 27.19 | 43910手 | 12225万 |
2012-09-13 | 28.05 | -2.60% | 28.65 | 29.10 | 27.98 | 31613手 | 9031万 |
2012-09-12 | 28.80 | -2.01% | 29.26 | 29.48 | 27.78 | 49904手 | 14251万 |
2012-09-11 | 29.39 | 1.52% | 28.70 | 29.50 | 28.40 | 47338手 | 13682万 |
2012-09-10 | 28.95 | 4.51% | 27.47 | 30.29 | 27.30 | 75823手 | 21870万 |
2012-09-07 | 27.70 | 4.45% | 26.60 | 28.38 | 26.60 | 80909手 | 22173万 |
2012-09-06 | 26.52 | -1.12% | 27.00 | 27.76 | 26.38 | 76897手 | 20788万 |
2012-09-05 | 26.82 | 10.01% | 24.25 | 26.82 | 24.18 | 100925手 | 26416万 |
2012-09-04 | 24.38 | 0.45% | 24.18 | 25.10 | 24.06 | 33131手 | 8135万 |
2012-09-03 | 24.27 | 2.84% | 23.60 | 24.63 | 23.56 | 33002手 | 7996万 |
2012-08-31 | 23.60 | 0.43% | 23.49 | 23.94 | 23.22 | 25618手 | 6054万 |
2012-08-30 | 23.50 | -6.56% | 24.79 | 25.10 | 22.64 | 66870手 | 15955万 |
2012-08-29 | 25.15 | 5.41% | 23.71 | 26.25 | 23.70 | 74774手 | 19050万 |
2012-08-28 | 23.86 | -0.04% | 23.87 | 24.28 | 23.39 | 27323手 | 6522万 |
2012-08-27 | 23.87 | -4.79% | 24.83 | 25.14 | 23.38 | 28866手 | 6926万 |
2012-08-24 | 25.07 | 1.01% | 24.84 | 25.40 | 24.58 | 24916手 | 6223万 |
2012-08-23 | 24.82 | -4.17% | 25.75 | 26.12 | 24.57 | 46380手 | 11680万 |
2012-08-22 | 25.90 | 0.58% | 25.81 | 26.43 | 25.53 | 36472手 | 9472万 |
2012-08-21 | 25.75 | 1.38% | 25.30 | 26.87 | 25.20 | 45979手 | 11984万 |
2012-08-20 | 25.40 | 1.80% | 24.76 | 25.60 | 24.50 | 手 | 6822万 |
2012-08-17 | 24.95 | 1.42% | 24.50 | 25.45 | 24.32 | 28082手 | 7012万 |
2012-08-16 | 24.60 | -1.44% | 25.02 | 25.60 | 24.31 | 26660手 | 6655万 |
2012-08-15 | 24.96 | -5.63% | 26.12 | 26.35 | 24.90 | 44662手 | 11386万 |
2012-08-14 | 26.45 | 2.92% | 25.70 | 26.65 | 25.36 | 45290手 | 11757万 |
2012-08-13 | 25.70 | -3.42% | 26.61 | 27.10 | 25.70 | 38811手 | 10241万 |
2012-08-10 | 26.61 | -2.71% | 26.79 | 27.15 | 26.27 | 56408手 | 15041万 |
2012-08-09 | 27.35 | 1.90% | 27.38 | 27.92 | 26.61 | 100642手 | 27389万 |
2012-08-08 | 26.84 | 10.00% | 24.21 | 26.84 | 24.00 | 96640手 | 24698万 |
2012-08-07 | 24.40 | -3.94% | 25.37 | 26.34 | 24.31 | 84477手 | 21210万 |
2012-08-06 | 25.40 | -0.24% | 24.80 | 25.85 | 24.60 | 73881手 | 18689万 |
2012-08-03 | 25.46 | 3.92% | 24.25 | 26.04 | 24.25 | 90702手 | 22706万 |
2012-08-02 | 24.50 | 3.38% | 23.02 | 24.50 | 22.71 | 92153手 | 21801万 |
2012-08-01 | 23.70 | -1.04% | 23.85 | 26.35 | 23.70 | 108478手 | 27063万 |
2012-07-31 | 23.95 | -1.03% | 23.80 | 24.75 | 23.18 | 57974手 | 13927万 |
2012-07-30 | 24.20 | -1.63% | 24.48 | 25.29 | 24.00 | 65700手 | 16170万 |
2012-07-27 | 24.60 | -0.41% | 24.40 | 24.97 | 24.27 | 65845手 | 16190万 |
2012-07-26 | 24.70 | 4.22% | 23.32 | 25.65 | 23.16 | 112146手 | 27285万 |
2012-07-25 | 23.70 | 4.54% | 22.96 | 24.94 | 22.69 | 132892手 | 31737万 |
2012-07-24 | 22.67 | 0.44% | 22.95 | 23.73 | 22.10 | 138545手 | 31702万 |
2012-07-23 | 22.57 | 9.99% | 22.20 | 22.57 | 21.66 | 118693手 | 26454万 |
2012-07-20 | 20.52 | 10.03% | 20.52 | 20.52 | 20.52 | 5562手 | 1141万 |
2012-07-19 | 18.65 | 10.03% | 18.65 | 18.65 | 18.65 | 4073手 | 759万 |
2012-07-18 | 16.95 | -0.29% | 16.98 | 16.98 | 16.66 | 9662手 | 1628万 |
2012-07-17 | 17.00 | 1.19% | 16.62 | 17.01 | 16.40 | 6420手 | 1074万 |
2012-07-16 | 16.80 | -4.82% | 17.75 | 17.75 | 16.78 | 8821手 | 1501万 |
2012-07-13 | 17.65 | -4.49% | 18.45 | 18.45 | 17.36 | 10844手 | 1938万 |
2012-07-12 | 18.48 | 2.67% | 18.08 | 18.60 | 17.94 | 21501手 | 3931万 |
2012-07-11 | 18.00 | -3.74% | 18.40 | 18.40 | 17.69 | 16669手 | 2989万 |
2012-07-10 | 18.70 | -10.01% | 19.90 | 19.90 | 18.70 | 18655手 | 3509万 |
2012-07-09 | 20.78 | -3.80% | 21.20 | 21.20 | 20.53 | 11125手 | 2320万 |
2012-07-06 | 21.60 | 0.94% | 21.40 | 21.73 | 20.10 | 20274手 | 4195万 |
2012-07-05 | 21.40 | -4.42% | 22.02 | 22.19 | 21.30 | 9240手 | 1995万 |
2012-07-04 | 22.39 | -1.32% | 22.62 | 23.15 | 22.31 | 15597手 | 3539万 |
2012-07-03 | 22.69 | 0.53% | 22.55 | 23.09 | 22.20 | 7200手 | 1636万 |
2012-07-02 | 22.57 | 1.85% | 22.16 | 22.74 | 21.41 | 6743手 | 1503万 |
2012-06-29 | 22.16 | 0.96% | 22.00 | 22.18 | 21.41 | 4494手 | 981万 |
2012-06-28 | 21.95 | -0.59% | 22.28 | 22.44 | 21.65 | 4914手 | 1078万 |
2012-06-27 | 22.08 | 0.00% | 22.00 | 22.56 | 22.00 | 5584手 | 1244万 |
2012-06-26 | 22.08 | -0.54% | 22.00 | 22.42 | 22.00 | 5106手 | 1133万 |
2012-06-25 | 22.20 | -3.06% | 22.76 | 23.00 | 21.92 | 9786手 | 2184万 |
2012-06-21 | 22.90 | 0.75% | 22.30 | 23.15 | 21.78 | 23250手 | 5221万 |
2012-06-20 | 22.73 | 2.85% | 22.10 | 22.79 | 21.75 | 7474手 | 1667万 |
2012-06-19 | 22.10 | -2.17% | 22.60 | 22.60 | 21.89 | 4429手 | 981万 |
2012-06-18 | 22.59 | 0.49% | 22.50 | 22.75 | 22.25 | 6228手 | 1406万 |
2012-06-15 | 22.48 | 1.40% | 22.39 | 22.50 | 21.81 | 5710手 | 1261万 |
2012-06-14 | 22.17 | 0.14% | 21.90 | 22.46 | 21.86 | 4395手 | 977万 |
2012-06-13 | 22.14 | 3.56% | 21.50 | 22.17 | 21.35 | 6140手 | 1341万 |
2012-06-12 | 21.38 | -0.79% | 21.45 | 21.55 | 21.10 | 2321手 | 494万 |
2012-06-11 | 21.55 | 1.36% | 21.26 | 21.66 | 20.80 | 2747手 | 587万 |
2012-06-08 | 21.26 | -4.32% | 22.40 | 22.53 | 20.00 | 4981手 | 1077万 |
2012-06-07 | 22.22 | 0.18% | 22.32 | 22.66 | 22.07 | 4521手 | 1011万 |
2012-06-06 | 22.18 | -4.19% | 23.20 | 23.20 | 22.00 | 8016手 | 1819万 |
2012-06-05 | 23.15 | -0.26% | 23.26 | 23.55 | 22.95 | 3762手 | 873万 |
2012-06-04 | 23.21 | -3.37% | 23.42 | 23.58 | 23.01 | 8179手 | 1904万 |
2012-06-01 | 24.02 | -1.44% | 24.04 | 24.49 | 23.86 | 4717手 | 1136万 |
2012-05-31 | 24.37 | 0.87% | 24.17 | 24.65 | 23.83 | 9684手 | 2350万 |
2012-05-30 | 24.16 | 0.71% | 24.03 | 25.15 | 23.75 | 16121手 | 3938万 |
2012-05-29 | 23.99 | 4.71% | 23.28 | 24.30 | 23.18 | 16189手 | 3846万 |
2012-05-28 | 22.91 | 2.73% | 22.11 | 23.02 | 21.92 | 5524手 | 1245万 |
2012-05-25 | 22.30 | -3.30% | 22.59 | 22.83 | 22.15 | 8481手 | 1901万 |
2012-05-24 | 23.06 | -2.50% | 23.55 | 24.52 | 23.05 | 15110手 | 3612万 |
2012-05-23 | 23.65 | 1.11% | 23.45 | 23.80 | 23.23 | 7353手 | 1731万 |
2012-05-22 | 23.39 | 2.01% | 23.06 | 23.57 | 22.90 | 5561手 | 1293万 |
2012-05-21 | 22.93 | -0.74% | 23.10 | 23.10 | 22.61 | 4823手 | 1103万 |
2012-05-18 | 23.10 | -2.37% | 23.55 | 23.72 | 22.85 | 8186手 | 1894万 |
2012-05-17 | 23.66 | 1.37% | 23.40 | 23.85 | 23.40 | 8774手 | 2073万 |
2012-05-16 | 23.34 | -0.04% | 23.30 | 23.47 | 23.20 | 9218手 | 2149万 |
2012-05-15 | 23.35 | 2.46% | 22.69 | 23.49 | 22.59 | 11857手 | 2738万 |
2012-05-14 | 22.79 | 0.35% | 22.70 | 23.64 | 22.53 | 11160手 | 2581万 |
2012-05-11 | 22.71 | -1.86% | 22.96 | 23.14 | 22.52 | 8015手 | 1828万 |
2012-05-10 | 23.14 | 0.43% | 23.31 | 23.49 | 22.82 | 6504手 | 1505万 |
2012-05-09 | 23.04 | -4.64% | 23.65 | 23.65 | 22.88 | 17975手 | 4165万 |
2012-05-08 | 24.16 | -1.99% | 24.60 | 25.30 | 24.13 | 12193手 | 3005万 |
2012-05-07 | 24.65 | 0.69% | 24.55 | 24.96 | 24.11 | 13051手 | 3196万 |
2012-05-04 | 24.48 | -2.16% | 24.90 | 25.05 | 24.40 | 11448手 | 2822万 |
2012-05-03 | 25.02 | 2.75% | 24.15 | 25.31 | 24.06 | 20597手 | 5122万 |
2012-05-02 | 24.35 | 2.27% | 23.81 | 24.70 | 23.02 | 19209手 | 4590万 |
2012-04-27 | 23.81 | 3.12% | 23.15 | 24.77 | 23.11 | 20327手 | 4865万 |
2012-04-26 | 23.09 | -4.59% | 23.90 | 24.40 | 23.09 | 16494手 | 3902万 |
2012-04-25 | 24.20 | 2.54% | 23.40 | 24.47 | 23.35 | 28447手 | 6827万 |
2012-04-24 | 23.60 | -0.42% | 24.20 | 24.88 | 22.10 | 手 | 10530万 |
2012-04-23 | 23.70 | -1.66% | 23.30 | 24.18 | 22.97 | 46823手 | 10990万 |
2012-04-20 | 24.10 | 7.78% | 23.01 | 24.43 | 22.62 | 53021手 | 12416万 |
2012-04-19 | 22.36 | 4.98% | 21.95 | 22.88 | 21.94 | 59659手 | 13350万 |
2012-04-18 | 21.30 | 5.66% | 20.21 | 21.52 | 19.90 | 48078手 | 10042万 |
2012-04-17 | 20.16 | 1.15% | 19.71 | 20.47 | 19.50 | 23915手 | 4775万 |
2012-04-16 | 19.93 | -1.82% | 19.95 | 20.15 | 19.80 | 14125手 | 2825万 |
2012-04-13 | 20.30 | -0.25% | 20.38 | 20.50 | 19.92 | 20145手 | 4073万 |
2012-04-12 | 20.35 | 1.29% | 20.15 | 20.42 | 19.94 | 15436手 | 3123万 |
2012-04-11 | 20.09 | -1.47% | 19.97 | 20.50 | 19.83 | 19166手 | 3871万 |
2012-04-10 | 20.39 | 3.03% | 19.50 | 20.42 | 19.10 | 28211手 | 5560万 |
2012-04-09 | 19.79 | -3.84% | 20.48 | 20.80 | 19.79 | 22734手 | 4607万 |
2012-04-06 | 20.58 | 1.83% | 20.10 | 20.80 | 20.01 | 27532手 | 5646万 |
2012-04-05 | 20.21 | 3.64% | 19.99 | 20.48 | 19.53 | 手 | 5338万 |
2012-03-30 | 19.50 | -3.03% | 20.04 | 20.30 | 19.00 | 33788手 | 6655万 |
2012-03-29 | 20.11 | 2.55% | 19.53 | 20.27 | 19.33 | 45082手 | 8995万 |
2012-03-28 | 19.61 | -9.17% | 21.50 | 21.57 | 19.43 | 60725手 | 12195万 |
2012-03-27 | 21.59 | -2.40% | 21.80 | 21.97 | 21.36 | 51462手 | 11134万 |
2012-03-26 | 22.12 | -0.81% | 22.45 | 22.88 | 21.83 | 65467手 | 14566万 |
2012-03-23 | 22.30 | 0.81% | 22.19 | 22.79 | 21.91 | 86851手 | 19415万 |
2012-03-22 | 22.12 | 3.80% | 22.10 | 22.33 | 21.63 | 129404手 | 28488万 |
2012-03-21 | 21.31 | 6.55% | 21.53 | 22.02 | 21.01 | 119835手 | 25846万 |