| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 | 成交量 | 成交额 |
| 2018-04-02 | 15.87 | 0.40 | 2.59% | 15.45 | 16.22 | 15.32 | 147281手 | 23436万 |
| 2018-03-30 | 15.47 | -0.04 | -0.27% | 14.75 | 15.80 | 14.70 | 605985手 | 92909万 |
| 2018-03-23 | 15.02 | 0.08 | 0.48% | 16.61 | 16.85 | 14.65 | 670387手 | 107103万 |
| 2018-03-16 | 16.62 | 0.73 | 4.60% | 15.96 | 17.36 | 15.96 | 931303手 | 155737万 |
| 2018-03-09 | 15.87 | -0.19 | -1.23% | 15.30 | 15.93 | 15.18 | 364800手 | 56735万 |
| 2018-03-02 | 15.45 | 0.06 | 0.38% | 16.05 | 16.16 | 15.20 | 498100手 | 77855万 |
| 2018-02-23 | 15.96 | 0.30 | 1.94% | 15.65 | 16.08 | 15.60 | 180056手 | 28589万 |
| 2018-02-14 | 15.50 | 0.61 | 4.10% | 14.97 | 15.70 | 14.86 | 168015手 | 25809万 |
| 2018-02-09 | 14.88 | 0.05 | 0.31% | 15.78 | 16.33 | 14.43 | 631758手 | 98090万 |
| 2018-02-02 | 15.94 | -0.23 | -1.42% | 16.31 | 16.55 | 15.10 | 608105手 | 96070万 |
| 2018-01-26 | 16.23 | 0.32 | 1.95% | 16.33 | 16.84 | 16.00 | 752340手 | 123814万 |
| 2018-01-19 | 16.39 | 0.24 | 1.52% | 15.79 | 16.74 | 15.74 | 830722手 | 135937万 |
| 2018-01-12 | 15.79 | 0.14 | 0.90% | 15.59 | 16.06 | 15.45 | 532621手 | 84207万 |
| 2018-01-05 | 15.64 | 0.14 | 0.93% | 15.03 | 15.84 | 14.96 | 447264手 | 68748万 |
| 2017-12-29 | 15.02 | -0.13 | -0.87% | 14.94 | 15.13 | 14.40 | 427557手 | 63406万 |
| 2017-12-22 | 14.93 | 0.15 | 1.06% | 14.10 | 15.13 | 14.02 | 627613手 | 92150万 |
| 2017-12-15 | 14.12 | 0.21 | 1.47% | 14.35 | 14.55 | 13.96 | 501562手 | 71686万 |
| 2017-12-08 | 14.32 | -0.31 | -2.07% | 15.01 | 15.01 | 14.08 | 699618手 | 101366万 |
| 2017-12-01 | 14.98 | -0.23 | -1.52% | 14.98 | 15.38 | 14.70 | 571616手 | 85917万 |
| 2017-11-24 | 15.09 | -0.14 | -0.87% | 16.14 | 16.36 | 14.77 | 1328478手 | 209019万 |
| 2017-11-17 | 16.13 | 0.96 | 6.41% | 15.00 | 17.02 | 14.95 | 2013074手 | 322031万 |
| 2017-11-10 | 14.98 | 0.26 | 1.80% | 14.47 | 15.20 | 14.11 | 844188手 | 124835万 |
| 2017-11-03 | 14.42 | -0.48 | -3.08% | 15.49 | 15.62 | 14.40 | 711755手 | 106065万 |
| 2017-10-27 | 15.59 | 0.69 | 4.49% | 15.33 | 16.42 | 15.31 | 1075626手 | 171140万 |
| 2017-10-20 | 15.38 | -0.44 | -2.85% | 15.30 | 15.95 | 14.90 | 681341手 | 105079万 |
| 2017-10-13 | 15.43 | -0.05 | -0.32% | 15.80 | 15.98 | 15.28 | 581158手 | 90331万 |
| 2017-09-29 | 15.71 | -0.02 | -0.13% | 15.46 | 15.88 | 15.15 | 670391手 | 103996万 |
| 2017-09-22 | 15.45 | 0.03 | 0.21% | 14.50 | 15.58 | 14.49 | 922472手 | 138144万 |
| 2017-09-15 | 14.49 | -0.01 | -0.07% | 14.25 | 14.57 | 14.11 | 569753手 | 81906万 |
| 2017-09-08 | 14.24 | -0.03 | -0.21% | 14.50 | 14.53 | 14.18 | 497355手 | 71591万 |
| 2017-09-01 | 14.50 | 0.08 | 0.55% | 14.48 | 14.62 | 14.35 | 565360手 | 82061万 |
| 2017-08-25 | 14.47 | -0.07 | -0.48% | 14.60 | 14.90 | 14.40 | 656899手 | 95959万 |
| 2017-08-18 | 14.63 | 0.23 | 1.64% | 14.06 | 14.67 | 13.94 | 610859手 | 87604万 |
| 2017-08-11 | 14.04 | 0.18 | 1.29% | 13.92 | 14.40 | 13.90 | 530858手 | 75014万 |
| 2017-08-04 | 13.90 | 0.00 | 0.00% | 14.40 | 14.59 | 13.89 | 569542手 | 81025万 |
| 2017-07-28 | 14.39 | 0.30 | 2.10% | 14.20 | 14.79 | 14.14 | 664989手 | 96196万 |
| 2017-07-21 | 14.27 | -0.35 | -2.44% | 14.38 | 14.41 | 13.30 | 714458手 | 99527万 |
| 2017-07-14 | 14.34 | -0.02 | -0.14% | 14.80 | 15.02 | 13.96 | 651802手 | 94579万 |
| 2017-07-07 | 14.80 | -0.13 | -0.86% | 15.16 | 15.16 | 14.70 | 523967手 | 77942万 |
| 2017-06-30 | 15.17 | 0.06 | 0.40% | 15.11 | 15.47 | 14.91 | 798675手 | 121176万 |
| 2017-06-23 | 15.03 | 0.48 | 3.35% | 14.35 | 15.25 | 14.32 | 755083手 | 112331万 |
| 2017-06-16 | 14.35 | 0.07 | 0.48% | 14.57 | 14.90 | 14.30 | 513077手 | 74804万 |
| 2017-06-09 | 14.60 | 0.16 | 1.15% | 13.98 | 14.66 | 13.96 | 576880手 | 83052万 |
| 2017-06-02 | 13.97 | 0.14 | 1.00% | 14.08 | 14.27 | 13.68 | 332427手 | 46646万 |
| 2017-05-26 | 14.01 | -0.15 | -1.07% | 14.00 | 14.13 | 13.33 | 661221手 | 91504万 |
| 2017-05-19 | 14.00 | -0.10 | -0.72% | 13.93 | 14.25 | 13.76 | 526817手 | 73548万 |
| 2017-05-12 | 13.91 | 0.04 | 0.28% | 14.41 | 14.56 | 13.61 | 1000587手 | 142019万 |
| 2017-05-05 | 14.48 | -1.71 | -9.97% | 15.44 | 15.79 | 14.31 | 1625305手 | 240988万 |
| 2017-04-28 | 17.15 | -0.10 | -0.55% | 18.14 | 18.66 | 16.97 | 1394347手 | 248808万 |
| 2017-04-21 | 18.26 | 0.04 | 0.23% | 17.41 | 18.53 | 17.26 | 1250671手 | 224891万 |
| 2017-04-14 | 17.44 | -0.23 | -1.28% | 17.91 | 17.96 | 17.37 | 834601手 | 147525万 |
| 2017-04-07 | 17.91 | 0.08 | 0.44% | 18.09 | 18.24 | 17.81 | 465552手 | 84035万 |
| 2017-03-31 | 18.09 | -0.01 | -0.05% | 18.48 | 18.68 | 17.64 | 1053659手 | 191001万 |
| 2017-03-24 | 18.39 | -0.04 | -0.22% | 18.06 | 18.45 | 17.84 | 1562977手 | 283806万 |
| 2017-03-17 | 18.10 | 0.05 | 0.26% | 19.46 | 19.75 | 17.93 | 2003319手 | 369865万 |
| 2017-03-10 | 19.48 | 0.31 | 1.61% | 19.22 | 19.80 | 18.98 | 690098手 | 134070万 |
| 2017-03-03 | 19.23 | -0.08 | -0.43% | 18.77 | 19.25 | 18.46 | 723991手 | 136248万 |
| 2017-02-24 | 18.79 | 0.79 | 4.42% | 17.90 | 19.34 | 17.90 | 1066341手 | 200415万 |
| 2017-02-17 | 17.86 | 0.16 | 0.90% | 17.70 | 18.45 | 17.66 | 646964手 | 116753万 |
| 2017-02-10 | 17.70 | -0.01 | -0.06% | 17.28 | 17.84 | 17.20 | 512096手 | 89814万 |
| 2017-02-03 | 17.29 | -0.15 | -0.86% | 17.48 | 17.49 | 17.16 | 53183手 | 9194万 |
| 2017-01-26 | 17.44 | 0.05 | 0.29% | 17.13 | 17.50 | 17.09 | 267627手 | 46300万 |
| 2017-01-20 | 17.14 | 0.12 | 0.70% | 17.09 | 17.35 | 16.61 | 490016手 | 83242万 |
| 2017-01-13 | 17.10 | 0.24 | 1.40% | 17.20 | 17.65 | 16.94 | 417984手 | 72277万 |
| 2017-01-06 | 17.20 | 0.14 | 0.82% | 17.12 | 17.54 | 17.11 | 310664手 | 53827万 |
| 2016-12-30 | 17.12 | 0.17 | 1.01% | 16.70 | 17.23 | 16.68 | 327569手 | 55820万 |
| 2016-12-23 | 16.80 | 0.07 | 0.41% | 16.95 | 17.21 | 16.69 | 402919手 | 68538万 |
| 2016-12-16 | 16.90 | -0.32 | -1.81% | 17.71 | 17.73 | 16.66 | 661352手 | 112976万 |
新闻源 财富源
2019年12月14日 星期六