| 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 | 21.79 | 0.20 | 0.93% | 21.50 | 21.85 | 21.40 | 12284手 | 2661万 |
| 2018-03-30 | 21.59 | -0.02 | -0.09% | 21.70 | 22.88 | 19.40 | 450443手 | 96775万 |
| 2018-02-28 | 21.78 | -0.54 | -2.34% | 22.90 | 23.36 | 18.99 | 372892手 | 78806万 |
| 2018-01-31 | 23.08 | 0.21 | 1.01% | 20.90 | 23.72 | 20.51 | 969898手 | 218278万 |
| 2017-12-29 | 20.86 | 0.25 | 1.33% | 18.80 | 21.89 | 18.64 | 851789手 | 170679万 |
| 2017-11-30 | 18.79 | 0.55 | 2.63% | 20.95 | 22.10 | 18.25 | 706415手 | 141688万 |
| 2017-10-31 | 20.94 | 0.01 | 0.04% | 22.12 | 23.16 | 20.13 | 559853手 | 119555万 |
| 2017-09-29 | 22.07 | -0.26 | -1.15% | 22.71 | 23.16 | 21.12 | 506741手 | 112736万 |
| 2017-08-31 | 22.71 | -0.34 | -1.35% | 25.06 | 25.10 | 22.59 | 507486手 | 119739万 |
| 2017-07-31 | 25.09 | 0.41 | 1.76% | 23.29 | 25.52 | 22.93 | 782620手 | 190288万 |
| 2017-06-30 | 23.31 | -0.05 | -0.23% | 21.60 | 24.39 | 21.43 | 712109手 | 164877万 |
| 2017-05-31 | 21.95 | 0.66 | 2.94% | 22.23 | 23.29 | 20.53 | 585370手 | 129556万 |
| 2017-04-28 | 22.43 | 0.01 | 0.05% | 21.66 | 23.75 | 20.00 | 948799手 | 209444万 |
| 2017-03-31 | 21.68 | 0.04 | 0.20% | 20.19 | 22.80 | 20.01 | 831726手 | 177004万 |
| 2017-02-28 | 20.27 | 0.52 | 2.64% | 19.70 | 21.40 | 19.57 | 801943手 | 162910万 |
| 2017-01-26 | 19.69 | -0.15 | -0.81% | 18.46 | 20.45 | 17.00 | 805827手 | 150162万 |
| 2016-12-30 | 18.45 | 0.03 | 0.17% | 17.30 | 19.20 | 16.55 | 924377手 | 163436万 |
| 2016-11-30 | 17.34 | -0.02 | -0.11% | 18.67 | 18.82 | 16.89 | 893532手 | 159791万 |
| 2016-10-31 | 18.64 | 0.19 | 1.07% | 17.75 | 19.43 | 16.82 | 725489手 | 132689万 |
| 2016-09-30 | 17.73 | -0.01 | -0.06% | 16.37 | 18.35 | 16.09 | 846965手 | 144870万 |
| 2016-08-31 | 16.37 | -0.15 | -1.00% | 14.93 | 16.40 | 14.44 | 625875手 | 97237万 |
| 2016-07-29 | 14.93 | 0.15 | 0.99% | 15.16 | 16.35 | 14.82 | 965712手 | 152524万 |
| 2016-06-30 | 15.19 | -0.20 | -1.20% | 16.59 | 17.35 | 14.62 | 1386535手 | 220132万 |
| 2016-05-31 | 16.63 | 0.80 | 5.91% | 13.55 | 16.68 | 13.43 | 1997422手 | 304612万 |
| 2016-04-29 | 13.53 | -0.20 | -1.48% | 13.45 | 14.18 | 12.93 | 861638手 | 117228万 |
| 2016-03-31 | 13.54 | 0.16 | 1.36% | 11.75 | 13.78 | 11.55 | 1171393手 | 152433万 |
| 2016-02-29 | 11.73 | -0.47 | -3.90% | 11.81 | 13.24 | 11.35 | 746456手 | 91660万 |
| 2016-01-29 | 12.05 | -1.57 | -9.82% | 16.00 | 16.00 | 11.50 | 931343手 | 125301万 |
| 2015-12-31 | 15.99 | 0.13 | 0.87% | 15.10 | 16.95 | 14.73 | 1341445手 | 212574万 |
| 2015-11-30 | 15.02 | -0.43 | -2.71% | 15.60 | 17.20 | 14.51 | 1952027手 | 318694万 |
| 2015-10-30 | 15.85 | 0.53 | 4.02% | 13.60 | 16.50 | 13.52 | 1672551手 | 248823万 |
| 2015-09-30 | 13.18 | -0.75 | -5.45% | 13.70 | 14.40 | 12.33 | 1113812手 | 149344万 |
| 2015-08-31 | 13.77 | 0.74 | 4.32% | 16.80 | 19.45 | 12.60 | 2108420手 | 358113万 |
| 2015-07-31 | 17.13 | -2.07 | -9.19% | 22.00 | 22.92 | 13.73 | 3850822手 | 670118万 |
| 2015-06-30 | 22.52 | 1.11 | 4.32% | 25.70 | 33.49 | 18.91 | 3987234手 | 1132924万 |
| 2015-05-29 | 25.72 | -0.11 | -0.45% | 24.40 | 30.00 | 22.88 | 4138578手 | 1096737万 |
| 2015-04-30 | 24.73 | 0.45 | 1.93% | 23.58 | 28.99 | 22.68 | 4713454手 | 1192963万 |
| 2015-03-31 | 23.38 | 0.19 | 1.16% | 16.43 | 24.70 | 16.38 | 4622829手 | 1018374万 |
| 2015-02-27 | 16.41 | -0.22 | -1.33% | 16.21 | 16.59 | 15.65 | 502976手 | 81475万 |
| 2015-01-30 | 16.49 | 0.32 | 1.98% | 16.18 | 16.85 | 15.70 | 958106手 | 157740万 |
| 2014-12-31 | 16.18 | 0.57 | 3.51% | 16.17 | 17.46 | 15.88 | 1785548手 | 299100万 |
| 2014-11-28 | 16.24 | 0.22 | 1.41% | 15.59 | 16.65 | 15.42 | 1080631手 | 172851万 |
| 2014-10-31 | 15.58 | 0.22 | 1.35% | 16.28 | 16.67 | 15.19 | 774523手 | 123883万 |
| 2014-09-30 | 16.24 | 0.14 | 0.91% | 15.66 | 16.49 | 15.41 | 1094384手 | 174640万 |
| 2014-08-29 | 15.42 | -0.05 | -0.33% | 15.14 | 15.77 | 14.95 | 800214手 | 122761万 |
| 2014-07-31 | 15.14 | 0.15 | 1.00% | 14.92 | 15.16 | 14.39 | 686513手 | 102051万 |
| 2014-06-30 | 14.92 | -0.03 | -0.21% | 14.48 | 17.14 | 14.16 | 1447350手 | 225976万 |
| 2014-05-30 | 14.46 | 0.05 | 0.36% | 14.01 | 14.49 | 13.80 | 333885手 | 47339万 |
| 2014-04-30 | 14.02 | 0.09 | 0.62% | 14.48 | 15.18 | 13.80 | 357598手 | 52602万 |
| 2014-03-31 | 14.48 | 0.17 | 1.16% | 14.50 | 15.33 | 14.26 | 394479手 | 58681万 |
| 2014-02-28 | 14.63 | -0.22 | -1.44% | 15.18 | 15.97 | 14.18 | 440153手 | 67644万 |
| 2014-01-30 | 15.28 | 0.04 | 0.25% | 16.16 | 16.31 | 14.60 | 349507手 | 53544万 |
| 2013-12-31 | 16.19 | -0.13 | -0.69% | 18.94 | 19.15 | 15.52 | 896589手 | 156231万 |
| 2013-11-29 | 18.95 | 1.27 | 7.39% | 18.18 | 19.27 | 17.60 | 2065880手 | 381037万 |
| 2013-10-30 | 17.19 | -0.16 | -0.96% | 16.59 | 17.45 | 16.18 | 933541手 | 158076万 |
| 2013-09-30 | 16.62 | -0.17 | -1.03% | 16.53 | 17.46 | 16.06 | 689615手 | 114460万 |
| 2013-08-30 | 16.52 | 0.19 | 1.20% | 15.92 | 17.70 | 15.51 | 949007手 | 155283万 |
| 2013-07-31 | 15.88 | 0.09 | 0.60% | 15.03 | 16.94 | 14.82 | 946419手 | 149568万 |
| 2013-06-28 | 15.03 | -0.06 | -0.33% | 18.17 | 18.20 | 14.28 | 736783手 | 123127万 |
| 2013-05-31 | 18.20 | 0.00 | 0.00% | 16.80 | 18.46 | 16.69 | 1182016手 | 209996万 |
| 2013-04-26 | 16.80 | 0.01 | 0.06% | 17.77 | 18.18 | 16.75 | 897233手 | 157980万 |
| 2013-03-29 | 17.78 | 1.59 | 9.97% | 17.53 | 20.47 | 17.53 | 2267878手 | 428365万 |
| 2013-02-25 | 15.94 | 0.03 | 0.19% | 15.53 | 16.90 | 15.26 | 1106818手 | 178055万 |
| 2013-01-31 | 15.66 | 0.09 | 0.59% | 15.45 | 16.48 | 15.09 | 1931254手 | 305797万 |
| 2012-12-31 | 15.37 | -0.87 | -6.44% | 13.48 | 15.65 | 12.58 | 2179817手 | 318178万 |
| 2012-11-30 | 13.50 | 0.40 | 2.38% | 16.75 | 17.86 | 13.25 | 892122手 | 143303万 |
| 2012-10-31 | 16.79 | -0.18 | -1.04% | 17.32 | 18.68 | 16.54 | 1200527手 | 210798万 |
| 2012-09-28 | 17.24 | -0.54 | -3.07% | 17.70 | 19.08 | 16.49 | 1287142手 | 231564万 |
| 2012-08-31 | 17.61 | -0.57 | -3.13% | 18.00 | 21.16 | 17.28 | 2140795手 | 412958万 |
| 2012-07-31 | 18.18 | -3.41 | -15.79% | 21.58 | 22.25 | 17.92 | 1782358手 | 372173万 |
| 2012-06-29 | 21.59 | -2.55 | -10.56% | 23.69 | 24.20 | 20.00 | 1895513手 | 433899万 |
| 2012-05-31 | 24.14 | -0.77 | -3.09% | 25.19 | 26.28 | 21.90 | 3261442手 | 801882万 |
| 2012-04-27 | 24.91 | -2.40 | -8.79% | 27.31 | 30.99 | 24.05 | 3763781手 | 1040623万 |
| 2012-03-30 | 27.31 | -9.99 | -26.78% | 36.91 | 38.49 | 26.52 | 6817908手 | 2320416万 |
| 2012-02-29 | 37.30 | 14.37 | 62.67% | 22.86 | 40.88 | 22.71 | 10284530手 | 3188155万 |
| 2012-01-31 | 22.93 | -5.52 | -19.40% | 25.61 | 26.88 | 20.16 | 5047615手 | 1185353万 |
| 2011-12-22 | 28.45 | -52.61 | -64.90% | 72.95 | 72.95 | 28.25 | 1179873手 | 353817万 |
| 2011-11-25 | 81.06 | 16.62 | 25.79% | 64.00 | 83.12 | 63.66 | 406249手 | 301741万 |
| 2011-10-27 | 64.44 | 1.64 | 2.61% | 63.50 | 67.28 | 55.80 | 322104手 | 199492万 |
| 2011-09-30 | 62.80 | -7.27 | -10.38% | 70.07 | 72.20 | 61.50 | 392542手 | 266129万 |
| 2011-08-31 | 70.07 | -2.34 | -3.23% | 71.95 | 73.38 | 60.40 | 696401手 | 476839万 |
| 2011-07-29 | 72.41 | 0.00 | 0.00% | 64.94 | 73.95 | 64.20 | 224691手 | 155712万 |
| 2011-06-30 | 57.40 | 6.11 | 11.91% | 51.29 | 59.50 | 49.28 | 515205手 | 290052万 |
| 2011-05-31 | 51.29 | -7.75 | -13.13% | 59.05 | 61.99 | 47.01 | 431665手 | 240415万 |
| 2011-04-29 | 59.04 | -9.79 | -14.22% | 69.30 | 72.20 | 55.22 | 639768手 | 409430万 |
| 2011-03-31 | 68.83 | 3.36 | 5.13% | 65.47 | 70.50 | 59.00 | 1083616手 | 703435万 |
| 2011-02-28 | 65.47 | 10.50 | 19.10% | 54.80 | 74.00 | 54.55 | 1084667手 | 699231万 |
| 2011-01-31 | 54.97 | -0.46 | -0.83% | 55.58 | 58.55 | 43.71 | 1246156手 | 618648万 |
| 2010-12-31 | 55.43 | -18.46 | -24.98% | 74.28 | 76.38 | 50.00 | 1182802手 | 708141万 |
| 2010-11-30 | 73.89 | 10.80 | 17.12% | 64.08 | 79.98 | 63.74 | 1370841手 | 978892万 |
| 2010-10-29 | 63.09 | 10.09 | 19.04% | 53.09 | 64.45 | 49.31 | 987717手 | 551645万 |
| 2010-09-30 | 53.00 | 15.43 | 41.07% | 37.60 | 53.85 | 37.32 | 1586516手 | 732671万 |
| 2010-08-31 | 37.57 | 1.18 | 3.24% | 36.40 | 39.88 | 34.01 | 1041229手 | 384685万 |
| 2010-07-30 | 36.39 | 0.39 | 1.08% | 35.98 | 37.17 | 31.72 | 723997手 | 250141万 |
| 2010-06-30 | 36.00 | 0.62 | 1.75% | 35.01 | 40.73 | 33.80 | 1144915手 | 426292万 |
| 2010-05-31 | 35.38 | 3.81 | 12.07% | 30.98 | 38.36 | 29.14 | 1576690手 | 537811万 |
| 2010-04-30 | 31.57 | 2.47 | 8.49% | 28.80 | 37.87 | 27.50 | 1585670手 | 537658万 |
| 2010-03-30 | 29.10 | 5.26 | 22.06% | 23.80 | 30.22 | 22.30 | 1117572手 | 286893万 |
| 2010-02-26 | 23.84 | 1.46 | 6.52% | 22.30 | 24.47 | 21.90 | 390738手 | 91047万 |
| 2010-01-29 | 22.38 | -1.14 | -4.85% | 23.55 | 26.00 | 0.00 | 676977手 | 161623万 |
| 2009-12-31 | 23.52 | -0.80 | -3.29% | 24.30 | 25.20 | 0.00 | 713603手 | 169228万 |
新闻源 财富源
2019年12月15日 星期天