日期收盘价涨跌额涨跌幅开盘价最高价最低价2017/8/113208.54-53.21-1.63%3237.923245.123200.75 2017/8/103261.75-13.82-0.42%3269.743282.523236.18 2017/8/93275.57-6.3-0.19%3277.813277.943263.85 2017/8/83281.87 2.420.07%3277.193285.483269.66 2017/8/73279.4617.380.53%3257.673280.13243.72 2017/8/43262.08-10.85-0.33%3269.323287.193261.31 2017/8/33272.93-12.13-0.37%3279.993293.373262.16 2017/8/23285.06-7.58-0.23%3288.523305.433282.04 2017/8/13292.6419.610.60%3274.373292.643273.5 2017/7/313273.0319.790.61%3252.753276.953251.19 2017/7/283253.24 3.460.11%3240.173256.373232.96 2017/7/273249.78 2.110.07%3243.763251.933220.64 2017/7/263247.68 3.980.12%3244.463264.853228.04 2017/7/253243.69-6.91-0.21%3249.143261.643233.14 2017/7/243250.612.620.39%3230.93261.113230.07 2017/7/213237.98-6.88-0.21%3236.593247.713231.96 2017/7/203244.8613.890.43%3227.513246.243225.43 2017/7/193230.9843.41 1.36%3181.43232.943179.73 2017/7/183187.5711.10.35%3159.733187.673150.13 2017/7/173176.47-45.95-1.43%3219.793230.353139.5 2017/7/143222.42 4.250.13%3212.033222.983204.85 2017/7/133218.1620.620.65%3192.363219.273190.34 2017/7/123197.54-5.49-0.17%3201.933215.23177.93 2017/7/113203.04-9.59-0.30%3201.523226.913199.22 2017/7/103212.63-5.33-0.17%3208.463223.343203.21 2017/7/73217.96 5.510.17%3203.823219.523195.29 2017/7/63212.44 5.310.17%3203.863215.953188.77 2017/7/53207.1324.330.76%3179.223207.313174.71 2017/7/43182.8-13.11-0.41%3192.893193.063174.31 2017/7/33195.91 3.480.11%31923196.293177.02 2017/6/303192.43 4.360.14%3176.953193.243171.57 2017/6/293188.0614.860.47%3174.983188.773174.28 2017/6/283173.2-18-0.56%3183.633193.443170.79 2017/6/273191.2 5.750.18%3183.423193.463172.46 2017/6/263185.4427.570.87%31573187.893156.98 2017/6/233157.8710.420.33%3138.443158.053118.09 2017/6/223147.45-8.76-0.28%3152.243186.983146.64 2017/6/213156.2116.20.52%3148.993157.033132.62 2017/6/203140.01-4.36-0.14%3148.023150.473134.61 2017/6/193144.3721.210.68%3122.163146.773121.78 2017/6/163123.17-9.32-0.30%3126.373134.253117.86 2017/6/153132.49 1.810.06%3125.593137.593117.08 2017/6/143130.67-23.07-0.73%3146.753149.173125.36 2017/6/133153.7413.870.44%3134.013155.993131.04 2017/6/123139.88-18.52-0.59%3149.533164.953135.31 2017/6/93158.48.070.26%3147.453165.923146.112017/6/83150.3310.010.32%3136.473153.263132.83 2017/6/73140.3238.2 1.23%3101.763140.773098.95 2017/6/63102.1310.470.34%3084.543102.863078.79 2017/6/53091.66-13.88-0.45%3102.113105.513084.83 2017/6/23105.54 2.920.09%3094.223110.393081.85 2017/6/13102.62-14.55-0.47%3108.423113.523097.68 2017/5/313117.187.120.23%3125.323143.283111.56 2017/5/263110.06 2.230.07%3101.293120.663100.39 2017/5/253107.8343.76 1.43%3055.343114.663052.83 2017/5/243064.08 2.130.07%3047.573064.813022.3 2017/5/233061.95-13.73-0.45%3069.393084.243050.84 2017/5/223075.68-14.96-0.48%3087.173103.943063.15 2017/5/193090.630.490.02%3086.73095.483081.28 2017/5/183090.14-14.3-0.46%3082.333103.443077.96 2017/5/173104.44-8.52-0.27%3107.83119.583101.3 2017/5/153090.23 6.720.22%3085.933098.913085.93 2017/5/123083.5122.010.72%3054.113090.493051.87 2017/5/113061.58.710.28%3036.793063.563016.53 2017/5/103052.78-27.74-0.90%3078.173090.823051.59 2017/5/93080.53 1.910.06%3064.853084.213056.56 2017/5/83078.61-24.43-0.79%3090.073093.453067.69 2017/5/53103.04-24.33-0.78%3114.773117.613092.09 2017/5/43127.37-7.98-0.25%3127.113143.823111.39 2017/5/33135.35-8.37-0.27%3138.313148.293123.75 2017/5/23143.71-10.95-0.35%3147.233154.783136.54 2017/4/283154.66 2.470.08%3144.023154.733136.58 2017/4/273152.1911.340.36%3131.3531553097.33 2017/4/263140.85 6.280.20%3132.923152.953131.42 2017/4/253134.57 5.040.16%3123.893145.273117.45 2017/4/243129.53-43.62-1.38%3164.253164.253111.22 2017/4/213173.15 1.050.03%3170.293180.793158.63 2017/4/203172.1 1.410.04%3165.663178.183148.18 2017/4/193170.69-26.03-0.81%3184.673189.443147.07 2017/4/183196.71-25.45-0.79%3215.43225.053196.49 2017/4/173222.17-23.9-0.74%3229.953229.953199.91 2017/4/143246.07-29.89-0.91%3276.143276.713238.9 2017/4/133275.96 2.130.07%3265.223281.143261.49 2017/4/123273.83-15.14-0.46%3283.843284.933262.28 2017/4/113288.9719.570.60%3266.223290.393244.41 2017/4/103269.39-17.22-0.52%3285.463285.463265.01 2017/4/73286.62 5.610.17%3280.623295.193275.05 2017/4/63281.0110.70.33%3272.193286.673265.76 2017/4/53270.347.79 1.48%3235.663270.643233.24 2017/3/313222.5112.280.38%3206.253226.253205.54 2017/3/303210.24-31.08-0.96%3235.143240.023195.85 2017/3/293241.31-11.63-0.36%3252.863262.13233.28 2017/3/283252.95-14.01-0.43%3265.633265.633246.092017/3/273266.95-2.49-0.08%3268.923283.243262.12 2017/3/243269.4520.90.64%3247.353275.213241.12 2017/3/233248.55 3.330.10%3245.813262.093221.93 2017/3/223245.22-16.39-0.50%3246.223255.783229.13 2017/3/213261.6110.80.33%3250.253262.223246.7 2017/3/203250.8113.360.41%3241.113251.133228.12 2017/3/173237.45-31.49-0.96%3271.873274.193232.28 2017/3/163268.9327.180.84%3247.163269.773247.16 2017/3/153241.76 2.430.07%3235.43243.713227.74 2017/3/143239.33 2.30.07%3235.253246.333231.52 2017/3/133237.0224.260.76%3209.453237.123193.16 2017/3/103212.76-3.99-0.12%3213.733222.323208.45 2017/3/93216.75-23.92-0.74%3233.73233.883205.28 2017/3/83240.66-1.74-0.05%3240.533245.33230.61 2017/3/73242.418.540.26%3233.093242.663226.82 2017/3/63233.8715.550.48%3217.333234.663215.07 2017/3/33218.31-11.72-0.36%3219.23221.163206.61 2017/3/23230.03-16.91-0.52%3250.523256.813228.66 2017/3/13246.93 5.20.16%3240.073259.983237.87 2017/2/283241.7313.070.41%3225.973242.683225.97 2017/2/273228.66-24.77-0.76%3249.23251.653224.09 2017/2/243253.43 2.060.06%3246.863253.963233.53 2017/2/233251.38-9.84-0.30%3258.833264.083236.36 2017/2/223261.227.890.24%3252.693261.383243.84 2017/2/213253.3313.360.41%3242.223254.343239.88 2017/2/203239.9637.89 1.18%3198.963241.463198.96 2017/2/173202.08-27.54-0.85%3227.713238.43199.43 2017/2/163229.6216.630.52%3210.363230.283207.78 2017/2/153212.99-4.94-0.15%3215.4632363206.56 2017/2/143217.93 1.090.03%3216.143219.413205.28 2017/2/133216.8420.140.63%3198.993219.413198.99 2017/2/103196.713.520.42%3183.013205.053182.8 2017/2/93183.1816.20.51%3164.693186.843162.57 2017/2/83166.9813.890.44%3148.093167.453132.03 2017/2/73153.09-3.9-0.12%3154.413159.543140.04 2017/2/63156.9816.810.54%3143.093158.843135.39 2017/2/33140.17-19-0.60%3160.083162.683136.01 2017/1/263159.179.610.30%3149.223163.13148.91 2017/1/253149.5570.22%3137.653151.473133.19 2017/1/243142.55 5.780.18%3134.593149.533131.22 2017/1/233136.7813.640.44%3125.423145.843125.42 2017/1/203123.1421.840.70%3095.823125.663095.22 2017/1/193101.3-11.71-0.38%3104.973115.783094.01 2017/1/183113.01 4.240.14%3104.773123.723098.59 2017/1/173108.78 5.350.17%3087.033108.913072.34 2017/1/163103.43-9.34-0.30%3104.493105.143044.29 2017/1/133112.76-6.52-0.21%3116.083130.513102.162017/1/123119.29-17.46-0.56%3133.63144.973115.98 2017/1/113136.75-24.92-0.79%3156.693167.033136.27 2017/1/103161.67-9.56-0.30%3167.573174.583157.33 2017/1/93171.2416.910.54%3148.533173.143147.74 2017/1/63154.32-11.09-0.35%3163.783172.033153.03 2017/1/53165.41 6.620.21%3157.913168.53154.28 2017/1/43158.7922.870.73%3133.793160.13130.11 2017/1/33135.9232.28 1.04%3105.313136.463105.31 2016/12/303103.647.540.24%3097.343108.843089.99 2016/12/293096.1-6.14-0.20%3095.843111.83087.34 2016/12/283102.24-12.43-0.40%3113.773118.783094.55 2016/12/273114.66-7.91-0.25%3117.393127.883113.74 2016/12/263122.5712.410.40%3095.583122.883068.41 2016/12/233110.15-29.4-0.94%3134.933138.43103.75 2016/12/223139.56 2.130.07%3132.163143.173126.89 2016/12/213137.4334.55 1.11%3107.243140.253107.24 2016/12/203102.88-15.21-0.49%3115.93117.013084.8 2016/12/193118.09-4.9-0.16%3120.73125.283110.08 2016/12/163122.98 5.30.17%3111.513128.873106.35 2016/12/153117.68-22.85-0.73%3125.763138.783100.91 2016/12/143140.53-14.51-0.46%3149.383170.023136.35 2016/12/133155.04 2.070.07%3138.993162.53118.71 2016/12/123152.97-79.91-2.47%3233.673245.093149.9 2016/12/93232.8817.520.55%3209.343244.83207.04 2016/12/83215.37-6.88-0.21%3225.553228.123211.47 2016/12/73222.2422.590.71%3198.473222.433189.49 2016/12/63199.65-5.06-0.16%3202.033215.313196.53 2016/12/53204.71-39.13-1.21%3203.783219.523194.88 2016/12/23243.84-29.47-0.90%3270.123279.713235.28 2016/12/13273.3123.270.72%3257.033279.673256.26 2016/11/303250.03-32.89-1.00%3272.143277.273239.52 2016/11/293282.92 5.920.18%3269.233301.213263.4 2016/11/28327715.060.46%3270.053288.343267.67 2016/11/253261.9420.20.62%3241.243262.443209.6 2016/11/243241.740.60.02%3237.433257.863232.87 2016/11/233241.14-7.21-0.22%3247.953262.883231.59 2016/11/223248.3530.20.94%3220.983249.683220.98 2016/11/213218.1525.290.79%3188.53229.763188.28 2016/11/183192.86-15.6-0.49%3207.193212.393187.5 2016/11/173208.45 3.40.11%3198.53211.053187.21 2016/11/163205.06-1.93-0.06%3208.53210.893195.41 2016/11/153206.99-3.38-0.10%3209.953214.293195.03 2016/11/143210.3714.330.45%3187.713221.463186.8 2016/11/113196.0424.760.78%3169.43202.743166.07 2016/11/103171.2842.91 1.37%3148.543172.313148.54 2016/11/93128.37-19.52-0.62%3146.083146.953096.95 2016/11/83147.8914.550.47%3140.943156.883134.952016/11/73133.338.020.26%3124.893139.23117.1 2016/11/43125.32-3.62-0.12%3126.353141.333119.53 2016/11/33128.9426.20.84%3096.763140.933094.1 2016/11/23102.73-19.7-0.63%3115.733118.983099.82 2016/11/13122.4421.940.71%3101.663122.613097.04 2016/10/313100.49-3.78-0.12%3097.193102.33081.07 2016/10/283104.27-8.08-0.26%3111.73128.643101.24 2016/10/273112.35-3.96-0.13%3112.63114.763100.39 2016/10/263116.31-15.63-0.50%3129.843129.843110.39 2016/10/253131.94 3.690.12%3127.973132.513121.05 2016/10/243128.2537.31 1.21%3092.053137.033090.79 2016/10/213090.94 6.480.21%3081.393101.853069.27 2016/10/203084.46-0.26-0.01%3084.913089.683076.3 2016/10/193084.720.840.03%3085.753096.223076.77 2016/10/183083.8842.71 1.40%3037.43084.193037.4 2016/10/173041.17-22.64-0.74%3064.693068.813033.75 2016/10/143063.81 2.460.08%3056.993064.793043.18 2016/10/133061.35 2.850.09%3057.9730653052.64 2016/10/123058.5-6.75-0.22%3057.323060.513048.89 2016/10/113065.2517.110.56%3051.623066.13048.02 2016/10/103048.1443.44 1.45%3020.463048.243014.62 2016/9/303004.7 6.220.21%2994.253009.22993.06 2016/9/292998.4810.620.36%2992.173009.22991.91 2016/9/282987.86-10.31-0.34%3000.73000.72984.32 2016/9/272998.1717.740.59%2974.592998.232969.13 2016/9/262980.43-53.47-1.76%3028.243028.242980.12 2016/9/233033.9-8.42-0.28%3044.793046.83032.8 2016/9/223042.3116.440.54%3038.423054.433035.07 2016/9/213025.87 2.870.10%3021.583032.453017.54 2016/9/203023-3.05-0.10%3027.173027.823015.88 2016/9/193026.0523.20.77%3005.323026.653005.32 2016/9/143002.85-20.66-0.68%3008.93017.952995.42 2016/9/133023.51 1.530.05%3025.033029.723008.74 2016/9/123021.98-56.88-1.85%3037.513040.952999.93 2016/9/93078.86-17.1-0.55%3095.433101.793078.22 2016/9/83095.95 4.030.13%3089.953096.783083.9 2016/9/73091.93 1.220.04%3091.333105.683087.88 2016/9/63090.7118.620.61%3071.053095.513053.19 2016/9/53072.09 4.740.15%3070.713085.493065.33 2016/9/23067.35 4.050.13%3057.493072.533050.49 2016/9/13063.3-22.19-0.72%3083.963088.73062.88 2016/8/313085.4910.810.35%3072.923087.73063.4 2016/8/303074.68 4.650.15%3071.443082.993065.97 2016/8/293070.03-0.28-0.01%3068.463074.943058.78 2016/8/263070.31 1.980.07%3069.853087.653063.89 2016/8/253068.33-17.55-0.57%3073.443073.443041.51 2016/8/243085.88-3.83-0.12%3092.023097.153079.552016/8/233089.71 4.90.16%3081.573101.113073.53 2016/8/223084.8-23.3-0.75%3107.383112.743083.59 2016/8/193108.1 3.990.13%3100.393113.343082.77 2016/8/183104.11-5.44-0.17%3107.753125.583093.32 2016/8/173109.55-0.48-0.01%3106.993114.263090.28 2016/8/163110.04-15.16-0.48%3130.533140.443102.07 2016/8/153125.274.53 2.44%3056.483137.483053.87 2016/8/123050.6748.03 1.60%3000.273051.052999.04 2016/8/113002.64-16.11-0.53%3013.683038.053001.17 2016/8/103018.75-6.93-0.23%3023.473033.23017.09 2016/8/93025.6821.40.71%3001.313025.912998.68成交量成交额2629630手26699827万2406846手25185402万2355979手23781511万2520435手25577018万2311733手23187438万2759063手28563476万2332770手24354954万2667306手27935234万2371946手25641994万2460394手25352591万1822268手19842858万2284859手24257208万2135420手22846051万2055738手21340550万2330564手25063119万2060032手22195691万2321084手24582543万2724207手26977100万1906230手19645236万2662052手27465326万1601267手17431214万1953036手21082090万1869008手20179961万1878372手20549336万1989280手22282831万1767154手20193831万1758092手20220961万1482964手17355400万1411149手16145456万1403057手15657578万1214645手14319560万1287554手14724979万1465167手16208110万1482012手16752380万1735792手20041930万1548436手17556852万1913440手22043845万1366882手16704821万1411918手16249800万1348917手15174179万1296527手14921547万1469542手17112453万1383470手16064122万1283182手14845786万1467294手17022328万1601363手18158488万1522776手17889429万1732290手19428794万1134399手12780462万1325703手14342979万1425049手15445434万1630157手18078263万1529504手17791330万1559234手17132738万1913918手20191013万1398133手15266919万1783106手19507365万1536837手17034097万1296352手15016422万1486200手16814951万1686741手19456058万1356607手15826960万1596841手17510725万1913419手19760407万1607944手18162415万1350666手15279590万1805269手19817168万1762136手20027390万1779674手20017085万1637639手19023659万1542229手17638991万1628899手18319577万2117930手23574832万1698781手19711287万1534183手17412925万1862774手19784524万1647617手18413144万1908739手22009822万2132380手22580605万1886613手21186676万2127372手22721466万2145085手22410667万2073468手22328721万2693818手31150553万2812812手32662241万2326946手27941519万2361089手26673832万2452880手26233559万2483202手27320115万1964429手21403616万2471354手26569487万2161055手24537185万1617100手20345248万2018526手24918553万2197779手26709416万1930291手25824668万1897316手24454545万1627193手21912128万1705484手21395175万2005832手26218403万1894160手24450833万1440556手18572724万1469460手19153512万1636737手20691974万1366727手17366316万1673711手19921765万1607313手19822577万1640642手20993121万1560921手19376917万1570823手19270791万1812150手22304396万1906775手22594096万1512443手18601928万1825810手21139571万1864063手21383904万2091798手23682257万2074537手23481533万2116730手23355118万2321521手25027612万2262281手24857274万2169559手22658762万2415077手25796523万1887980手20425382万2201915手23615877万2393489手24577216万1916403手20972316万1449201手17085413万1283374手15255909万1271982手15006769万922247手10802365万1138767手12501319万1120738手12676582万1259738手13455385万1326603手14814574万1223667手14147180万1238514手13928046万1317801手14454671万1361578手15475755万2578860手26282603万1562742手17443855万1488892手16192229万1783622手18918645万1797592手19496321万1717140手19211057万1837089手20729603万1747276手19969203万1678608手19591429万1415671手15988714万1332671手15173278万1326232手14991918万1357270手15432965万1415289手16219390万1525718手17055560万1661767手18928117万1678049手18598155万1867066手20424780万1574267手17161187万1541697手17450023万1649887手18984474万1899906手21286324万2013588手21920616万1851645手20317546万2747084手29426014万2040239手22638714万1707101手19780206万1690728手18944385万1575726手17717015万2230104手23859804万2595672手28155909万2377598手26155394万2435760手26280872万3208362手34814935万2815512手30046016万2339216手25911703万2323245手26722470万2499596手27794247万2616315手29248483万2306528手26317780万2098266手23535206万2142062手22677585万2217670手24485450万2408863手26700387万3296083手34697461万3108545手34377395万2441926手28599280万2411149手27722938万1908469手22158512万1794184手21060232万1976832手23904325万2229862手26582036万1827220手22167654万1602320手19583159万1515067手17842775万1817741手21259301万1580087手18223712万1916632手21576770万2033809手22086146万2405223手25035438万1873880手20195366万1606913手17767454万1824701手19748113万1820424手19603612万1637332手18059407万1553737手16379299万1547567手16633587万1424935手15998296万1672735手18378764万1600511手17552179万1013335手11279453万1132139手12272857万1046257手11643737万1217014手13337271万1443302手16225724万1255909手14737774万1393095手15903106万1157212手13413372万1189241手13966229万1192250手13316883万1334134手14814896万1353875手15279130万2060120手22184657万1606929手18205623万1458837手16594447万1869567手20716212万1729085手19305772万1449633手16124367万1504469手17059214万1551910手17709329万1413686手16898611万1404348手16387882万1445000手16639735万1496639手17630950万1740329手20085975万1457074手16836253万1613689手17918348万1853879手20763887万1943474手21205096万2293590手25696967万2138396手24340526万2783289手30854487万2976165手32799111万1681736手17930488万1618794手17986152万1646751手18452518万1699954手18771686万。