| 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 | 7.65 | -0.01 | -0.13% | 7.62 | 7.67 | 7.58 | 38344手 | 2923万 |
| 2018-03-30 | 7.66 | -0.03 | -0.37% | 8.23 | 8.40 | 7.17 | 771160手 | 60351万 |
| 2018-02-28 | 8.18 | -0.08 | -0.84% | 9.52 | 9.59 | 7.33 | 634119手 | 52649万 |
| 2018-01-31 | 9.53 | 0.00 | 0.00% | 10.10 | 10.49 | 9.36 | 840075手 | 83229万 |
| 2017-12-29 | 10.14 | 0.08 | 0.77% | 10.29 | 11.67 | 10.07 | 749022手 | 81539万 |
| 2017-11-30 | 10.37 | -0.80 | -7.31% | 10.78 | 10.78 | 9.47 | 399178手 | 40168万 |
| 2017-10-27 | 10.94 | 0.00 | 0.00% | 10.44 | 11.07 | 10.31 | 273153手 | 29162万 |
| 2017-09-29 | 10.42 | 0.02 | 0.18% | 10.60 | 11.33 | 9.68 | 408227手 | 43655万 |
| 2017-08-31 | 10.89 | 0.04 | 0.39% | 10.21 | 11.25 | 9.80 | 416963手 | 42793万 |
| 2017-07-31 | 10.20 | -0.01 | -0.09% | 10.56 | 10.85 | 9.90 | 304083手 | 31261万 |
| 2017-06-30 | 10.65 | -0.26 | -2.57% | 10.13 | 11.43 | 9.84 | 461415手 | 48413万 |
| 2017-05-31 | 10.12 | 0.15 | 1.45% | 10.33 | 11.14 | 9.60 | 768867手 | 80577万 |
| 2017-04-28 | 10.34 | 0.20 | 1.93% | 10.30 | 10.68 | 9.59 | 1223227手 | 126559万 |
| 2017-03-31 | 10.39 | 1.26 | 10.04% | 13.30 | 13.89 | 10.16 | 5110031手 | 628136万 |
| 2017-02-28 | 12.55 | 0.15 | 1.52% | 9.85 | 12.55 | 9.83 | 1330588手 | 146793万 |
| 2017-01-26 | 9.85 | 0.49 | 5.03% | 10.23 | 10.77 | 9.02 | 1082620手 | 109682万 |
| 2016-09-06 | 9.74 | 0.11 | 1.20% | 9.18 | 9.88 | 9.13 | 164213手 | 15597万 |
| 2016-08-31 | 9.17 | -0.26 | -2.90% | 8.95 | 9.57 | 8.63 | 439006手 | 40375万 |
| 2016-07-29 | 8.95 | 0.20 | 2.30% | 8.70 | 10.09 | 8.63 | 745632手 | 70721万 |
| 2016-06-30 | 8.69 | -0.04 | -0.40% | 9.87 | 10.53 | 8.42 | 1030430手 | 98785万 |
| 2016-05-31 | 9.98 | 0.07 | 0.86% | 8.19 | 10.36 | 7.91 | 2329937手 | 209279万 |
| 2016-04-29 | 8.18 | 0.38 | 4.98% | 8.01 | 8.41 | 7.49 | 1437351手 | 115369万 |
| 2016-03-17 | 7.63 | 0.25 | 3.82% | 6.62 | 8.40 | 6.47 | 1989996手 | 150987万 |
| 2016-02-29 | 6.54 | 0.67 | 10.03% | 7.35 | 9.50 | 6.53 | 1728417手 | 141529万 |
| 2016-01-15 | 6.68 | -1.00 | -9.87% | 10.14 | 10.28 | 6.41 | 865429手 | 68003万 |
| 2015-12-31 | 10.13 | 0.12 | 1.27% | 9.48 | 10.80 | 8.98 | 2173655手 | 215721万 |
| 2015-11-30 | 9.43 | 1.05 | 9.97% | 11.58 | 12.25 | 8.73 | 2944030手 | 304098万 |
| 2015-04-30 | 10.53 | 0.02 | 0.25% | 7.89 | 10.85 | 7.80 | 3711028手 | 346631万 |
| 2015-03-31 | 7.92 | 0.11 | 1.69% | 6.35 | 8.42 | 6.30 | 3794463手 | 271616万 |
| 2015-02-27 | 6.50 | -0.06 | -0.99% | 6.00 | 6.77 | 5.83 | 861981手 | 53231万 |
| 2015-01-30 | 6.04 | 0.08 | 1.43% | 5.60 | 6.33 | 5.36 | 1560759手 | 92057万 |
| 2014-12-31 | 5.58 | -0.21 | -3.23% | 6.68 | 6.92 | 5.48 | 2392798手 | 149073万 |
| 2014-11-28 | 6.50 | 0.19 | 3.00% | 6.32 | 6.88 | 6.02 | 1810442手 | 116567万 |
| 2014-10-31 | 6.34 | 0.24 | 3.64% | 6.46 | 7.20 | 5.91 | 2203521手 | 144146万 |
| 2014-09-30 | 6.60 | 0.16 | 3.02% | 5.31 | 6.78 | 5.31 | 3974483手 | 239230万 |
| 2014-08-29 | 5.29 | -0.24 | -4.24% | 5.59 | 6.15 | 5.22 | 2991517手 | 165932万 |
| 2014-07-31 | 5.66 | 0.41 | 9.98% | 4.52 | 6.24 | 4.52 | 2506175手 | 138401万 |
| 2014-06-17 | 4.11 | 0.05 | 1.25% | 4.01 | 4.20 | 3.92 | 335070手 | 13497万 |
| 2014-05-30 | 4.00 | -0.23 | -5.35% | 4.15 | 4.32 | 3.87 | 937904手 | 37979万 |
| 2014-04-25 | 4.30 | 0.06 | 1.49% | 4.07 | 4.48 | 4.02 | 934486手 | 40029万 |
| 2014-03-31 | 4.04 | 0.06 | 1.56% | 3.83 | 4.39 | 3.81 | 732218手 | 30394万 |
| 2014-02-28 | 3.85 | 0.05 | 1.30% | 3.84 | 4.26 | 3.79 | 335217手 | 13496万 |
| 2014-01-30 | 3.85 | 0.04 | 1.07% | 3.84 | 3.87 | 3.50 | 288510手 | 10691万 |
| 2013-12-31 | 3.73 | -0.21 | -5.01% | 4.01 | 4.07 | 3.52 | 406388手 | 15272万 |
| 2013-11-29 | 4.19 | 0.06 | 1.49% | 4.03 | 4.29 | 3.93 | 286128手 | 11656万 |
| 2013-10-31 | 4.03 | -0.01 | -0.23% | 4.40 | 4.45 | 3.87 | 272441手 | 11657万 |
| 2013-09-30 | 4.37 | 0.00 | 0.00% | 4.24 | 4.59 | 4.15 | 415010手 | 18029万 |
| 2013-08-30 | 4.27 | 0.09 | 2.45% | 3.70 | 4.31 | 3.68 | 498108手 | 19998万 |
| 2013-07-31 | 3.67 | 0.03 | 0.85% | 3.53 | 3.86 | 3.50 | 325505手 | 12052万 |
| 2013-06-28 | 3.54 | 0.07 | 1.64% | 4.26 | 4.48 | 3.45 | 353840手 | 14186万 |
| 2013-05-31 | 4.28 | -0.19 | -4.90% | 3.69 | 4.29 | 3.56 | 486647手 | 18985万 |
| 2013-04-25 | 3.88 | 0.04 | 0.91% | 4.43 | 4.54 | 3.88 | 322739手 | 13622万 |
| 2013-03-29 | 4.40 | 0.00 | 0.00% | 5.09 | 5.46 | 4.37 | 1028538手 | 51150万 |
| 2013-02-28 | 5.18 | 0.01 | 0.24% | 4.21 | 5.26 | 4.11 | 1256457手 | 59303万 |
| 2013-01-31 | 4.21 | -0.09 | -2.06% | 4.36 | 4.85 | 4.15 | 758429手 | 33749万 |
| 2012-12-31 | 4.36 | 0.03 | 0.77% | 3.90 | 4.62 | 3.84 | 386202手 | 16265万 |
| 2012-11-30 | 3.89 | 0.08 | 1.72% | 4.67 | 4.77 | 3.80 | 172603手 | 7606万 |
| 2012-10-31 | 4.66 | -0.04 | -0.82% | 4.80 | 5.07 | 4.60 | 319549手 | 15674万 |
| 2012-09-28 | 4.85 | -0.14 | -2.90% | 5.30 | 5.68 | 4.42 | 703147手 | 36125万 |
| 2012-07-27 | 4.82 | -1.16 | -19.40% | 5.99 | 6.36 | 4.70 | 304610手 | 16462万 |
| 2012-06-29 | 5.98 | 0.05 | 0.84% | 5.95 | 6.83 | 5.69 | 850713手 | 53828万 |
| 2012-05-31 | 5.93 | 0.46 | 8.41% | 5.53 | 6.31 | 5.37 | 770186手 | 45231万 |
| 2012-04-27 | 5.47 | 0.31 | 6.01% | 5.18 | 6.03 | 5.05 | 498787手 | 27872万 |
| 2012-03-30 | 5.16 | -1.11 | -17.70% | 6.12 | 6.61 | 5.05 | 676230手 | 41171万 |
| 2012-02-29 | 6.27 | 1.04 | 19.89% | 5.23 | 6.77 | 5.17 | 669947手 | 39571万 |
| 2012-01-31 | 5.23 | 0.07 | 1.36% | 5.20 | 5.50 | 4.64 | 306890手 | 15823万 |
| 2011-12-30 | 5.16 | -1.61 | -23.78% | 6.84 | 6.84 | 4.80 | 576584手 | 33234万 |
| 2011-11-30 | 6.77 | -0.59 | -8.02% | 7.16 | 7.19 | 5.95 | 465689手 | 30176万 |
| 2011-10-27 | 7.36 | 0.71 | 10.68% | 6.70 | 7.96 | 6.45 | 1109462手 | 81808万 |
| 2011-09-30 | 6.65 | -1.28 | -16.14% | 7.91 | 8.64 | 6.60 | 1134431手 | 88203万 |
| 2011-08-31 | 7.93 | -1.19 | -13.05% | 9.18 | 9.47 | 7.38 | 1123838手 | 94735万 |
| 2011-07-29 | 9.12 | 0.00 | 0.00% | 9.33 | 9.53 | 8.88 | 210353手 | 19221万 |
| 2011-06-30 | 9.00 | 0.79 | 9.62% | 8.16 | 9.42 | 7.80 | 1633600手 | 140289万 |
| 2011-05-31 | 8.21 | 0.18 | 2.24% | 8.04 | 9.62 | 7.69 | 2036700手 | 175524万 |
| 2011-04-29 | 8.03 | 0.08 | 1.01% | 7.90 | 9.82 | 7.76 | 2384881手 | 213340万 |
| 2011-03-31 | 7.95 | 0.34 | 4.47% | 7.62 | 8.59 | 7.18 | 1616994手 | 125436万 |
| 2011-02-25 | 7.61 | 0.93 | 13.92% | 6.69 | 7.87 | 6.60 | 806574手 | 59300万 |
| 2011-01-31 | 6.68 | 0.04 | 0.60% | 6.60 | 7.60 | 6.25 | 712051手 | 48581万 |
| 2010-12-31 | 6.64 | -0.38 | -5.41% | 7.07 | 7.89 | 6.45 | 1070486手 | 79230万 |
| 2010-11-30 | 7.02 | -0.62 | -8.12% | 7.59 | 7.87 | 6.58 | 1000304手 | 73928万 |
| 2010-10-29 | 7.64 | 0.80 | 11.70% | 6.98 | 8.26 | 6.55 | 1601441手 | 119177万 |
| 2010-09-30 | 6.84 | 0.23 | 3.48% | 6.61 | 7.07 | 6.26 | 1073667手 | 71913万 |
| 2010-08-31 | 6.61 | 0.47 | 7.66% | 6.10 | 7.37 | 6.10 | 1374304手 | 90669万 |
| 2010-07-30 | 6.14 | 0.86 | 16.29% | 5.28 | 6.19 | 5.00 | 864996手 | 49992万 |
| 2010-06-30 | 5.28 | -0.76 | -12.58% | 6.00 | 6.52 | 5.18 | 493275手 | 29486万 |
| 2010-05-31 | 6.04 | -0.92 | -13.22% | 6.88 | 7.16 | 5.50 | 638009手 | 40769万 |
| 2010-04-30 | 6.96 | -0.62 | -8.18% | 7.58 | 8.49 | 6.80 | 1358183手 | 105779万 |
| 2010-03-31 | 7.58 | 0.38 | 5.28% | 7.20 | 7.73 | 6.85 | 990718手 | 72622万 |
| 2010-02-26 | 7.20 | 0.51 | 7.62% | 6.65 | 7.24 | 6.50 | 387634手 | 26624万 |
| 2010-01-29 | 6.69 | -0.31 | -4.43% | 7.09 | 7.57 | 6.52 | 1068399手 | 76291万 |
| 2009-12-31 | 7.00 | 0.28 | 4.17% | 6.80 | 7.50 | 0.00 | 1535193手 | 108903万 |
新闻源 财富源
2019年12月16日 星期一