| 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 | 5.64 | -0.02 | -0.35% | 5.72 | 5.75 | 5.63 | 53331手 | 3025万 |
| 2018-03-30 | 5.66 | 0.05 | 0.92% | 5.37 | 5.84 | 5.25 | 1152406手 | 64654万 |
| 2018-02-28 | 5.41 | -0.53 | -8.69% | 6.12 | 6.12 | 5.14 | 687094手 | 37751万 |
| 2018-01-31 | 6.10 | 0.07 | 1.12% | 6.22 | 6.39 | 6.03 | 1028035手 | 63713万 |
| 2017-12-29 | 6.22 | 0.05 | 0.78% | 6.44 | 6.51 | 6.12 | 640897手 | 40298万 |
| 2017-11-30 | 6.43 | -0.04 | -0.56% | 7.17 | 7.18 | 6.33 | 946193手 | 63933万 |
| 2017-10-31 | 7.17 | 0.11 | 1.56% | 7.10 | 7.43 | 7.00 | 836320手 | 60564万 |
| 2017-09-29 | 7.05 | 0.00 | 0.00% | 7.08 | 7.29 | 6.99 | 737234手 | 52436万 |
| 2017-08-31 | 7.07 | 0.00 | 0.00% | 7.04 | 7.16 | 6.74 | 939744手 | 65756万 |
| 2017-07-31 | 7.04 | -0.02 | -0.28% | 7.00 | 7.35 | 6.75 | 988346手 | 70050万 |
| 2017-06-30 | 7.03 | -0.26 | -3.82% | 6.76 | 7.06 | 6.48 | 1014918手 | 69346万 |
| 2017-05-31 | 6.81 | -0.02 | -0.28% | 7.02 | 7.21 | 6.65 | 840418手 | 58386万 |
| 2017-04-28 | 7.05 | 0.13 | 1.69% | 7.68 | 7.87 | 6.85 | 870176手 | 64915万 |
| 2017-03-31 | 7.69 | 0.02 | 0.25% | 8.09 | 8.15 | 7.61 | 1346047手 | 106752万 |
| 2017-02-28 | 8.10 | -0.05 | -0.61% | 8.12 | 8.39 | 7.98 | 1536603手 | 125328万 |
| 2017-01-26 | 8.13 | 0.07 | 0.88% | 7.95 | 8.45 | 7.73 | 800590手 | 64778万 |
| 2016-12-30 | 7.95 | -0.06 | -0.69% | 8.64 | 8.70 | 7.73 | 991562手 | 81045万 |
| 2016-11-30 | 8.63 | 0.11 | 1.25% | 8.78 | 9.01 | 8.55 | 1505801手 | 132853万 |
| 2016-10-31 | 8.78 | 0.21 | 2.44% | 8.61 | 9.12 | 8.60 | 974208手 | 86749万 |
| 2016-09-30 | 8.59 | -0.10 | -1.16% | 8.65 | 8.94 | 8.22 | 1238148手 | 107330万 |
| 2016-08-31 | 8.64 | -0.28 | -3.09% | 9.00 | 9.30 | 8.54 | 2008875手 | 179298万 |
| 2016-07-29 | 9.06 | 0.20 | 2.38% | 8.39 | 9.25 | 8.38 | 2732142手 | 240829万 |
| 2016-06-30 | 8.42 | 0.13 | 1.54% | 8.45 | 8.69 | 7.60 | 2293722手 | 188494万 |
| 2016-05-31 | 8.46 | 0.64 | 7.62% | 8.33 | 9.75 | 8.00 | 4119670手 | 367970万 |
| 2016-04-29 | 8.40 | 0.34 | 4.40% | 7.89 | 8.88 | 7.80 | 1607649手 | 133964万 |
| 2016-03-25 | 7.73 | 0.18 | 2.73% | 6.65 | 8.03 | 6.56 | 1962291手 | 143780万 |
| 2016-02-29 | 6.60 | -0.11 | -1.59% | 6.90 | 8.07 | 6.50 | 1655835手 | 122867万 |
| 2016-01-29 | 6.91 | -1.04 | -9.94% | 10.37 | 10.46 | 6.54 | 2490839手 | 198302万 |
| 2015-12-31 | 10.46 | 0.09 | 0.89% | 10.02 | 11.48 | 9.77 | 3666722手 | 386234万 |
| 2015-11-30 | 10.11 | -0.22 | -2.33% | 9.28 | 12.72 | 9.20 | 6981643手 | 778447万 |
| 2015-10-30 | 9.45 | 0.43 | 5.59% | 8.00 | 10.00 | 7.93 | 4841730手 | 441131万 |
| 2015-09-30 | 7.69 | -0.84 | -9.73% | 8.49 | 9.09 | 7.00 | 3755034手 | 300873万 |
| 2015-08-31 | 8.63 | -1.06 | -9.92% | 10.50 | 13.18 | 7.50 | 6765163手 | 733134万 |
| 2015-07-31 | 10.69 | -0.53 | -3.23% | 16.42 | 17.30 | 8.56 | 9909708手 | 1223018万 |
| 2015-06-30 | 16.40 | 1.62 | 9.53% | 17.26 | 20.50 | 13.57 | 9303179手 | 1632237万 |
| 2015-05-29 | 17.00 | 0.67 | 5.04% | 13.26 | 17.66 | 12.21 | 9789577手 | 1442430万 |
| 2015-04-30 | 13.28 | 0.04 | 0.41% | 9.81 | 14.49 | 9.77 | 10465729手 | 1270321万 |
| 2015-03-31 | 9.87 | -0.15 | -1.59% | 9.46 | 10.30 | 8.74 | 6232942手 | 589994万 |
| 2015-02-27 | 9.46 | 0.06 | 0.77% | 7.73 | 9.94 | 7.70 | 4539068手 | 409375万 |
| 2015-01-30 | 7.78 | 0.02 | 0.28% | 7.18 | 8.16 | 6.84 | 3025801手 | 224998万 |
| 2014-12-31 | 7.19 | -0.15 | -1.84% | 8.07 | 8.34 | 6.89 | 4112436手 | 315528万 |
| 2014-11-28 | 8.15 | -0.07 | -0.86% | 8.18 | 8.35 | 7.46 | 2975735手 | 236298万 |
| 2014-10-31 | 8.18 | 0.02 | 0.25% | 7.86 | 8.68 | 7.38 | 3760685手 | 301264万 |
| 2014-09-30 | 7.86 | 0.05 | 0.74% | 6.75 | 8.11 | 6.64 | 4352130手 | 317681万 |
| 2014-08-29 | 6.73 | 0.01 | 0.16% | 6.13 | 7.26 | 6.07 | 3858433手 | 252796万 |
| 2014-07-31 | 6.15 | 0.00 | 0.00% | 5.66 | 6.17 | 5.54 | 2179994手 | 127520万 |
| 2014-06-30 | 5.65 | 0.08 | 1.43% | 5.65 | 5.77 | 5.33 | 1279957手 | 71174万 |
| 2014-05-30 | 5.59 | 0.02 | 0.34% | 5.87 | 6.07 | 5.34 | 1272900手 | 72188万 |
| 2014-04-30 | 5.88 | 0.14 | 2.25% | 6.22 | 6.87 | 5.69 | 2214384手 | 140401万 |
| 2014-03-31 | 6.22 | 0.22 | 3.50% | 6.26 | 6.78 | 5.80 | 2677829手 | 169922万 |
| 2014-02-28 | 6.29 | 0.33 | 6.03% | 5.62 | 7.93 | 5.61 | 4915893手 | 333941万 |
| 2014-01-30 | 5.47 | 0.01 | 0.19% | 5.28 | 5.71 | 4.91 | 1377305手 | 73533万 |
| 2013-12-31 | 5.28 | -0.37 | -6.42% | 5.66 | 5.79 | 5.10 | 1861556手 | 102197万 |
| 2013-11-29 | 5.76 | 0.08 | 1.51% | 5.22 | 5.95 | 5.03 | 2993669手 | 166324万 |
| 2013-10-31 | 5.29 | 0.07 | 1.43% | 4.80 | 5.65 | 4.80 | 1921498手 | 100633万 |
| 2013-09-30 | 4.88 | 0.12 | 2.52% | 4.77 | 5.69 | 4.75 | 3454628手 | 181108万 |
| 2013-08-30 | 4.77 | 0.10 | 2.28% | 4.40 | 5.00 | 4.38 | 1917591手 | 89720万 |
| 2013-07-31 | 4.38 | 0.03 | 0.69% | 4.34 | 4.73 | 3.92 | 1998714手 | 87799万 |
| 2013-06-28 | 4.34 | 0.08 | 1.61% | 4.97 | 5.10 | 4.10 | 1710334手 | 80411万 |
| 2013-05-31 | 4.97 | 0.06 | 1.37% | 4.35 | 5.11 | 4.34 | 2487692手 | 118470万 |
| 2013-04-26 | 4.39 | 0.04 | 0.88% | 4.58 | 5.25 | 4.36 | 2403156手 | 115461万 |
| 2013-03-29 | 4.55 | 0.22 | 4.49% | 4.90 | 5.36 | 4.51 | 1959013手 | 97982万 |
| 2013-02-28 | 4.90 | -0.03 | -0.63% | 4.77 | 5.18 | 4.65 | 1508905手 | 74522万 |
| 2013-01-31 | 4.76 | -0.02 | -0.44% | 4.60 | 4.99 | 4.51 | 1822177手 | 86403万 |
| 2012-12-31 | 4.58 | -0.11 | -2.47% | 4.42 | 4.65 | 3.98 | 1584271手 | 70394万 |
| 2012-11-30 | 4.45 | 0.01 | 0.19% | 5.16 | 5.23 | 4.36 | 1198772手 | 57697万 |
| 2012-10-31 | 5.17 | -0.07 | -1.30% | 5.41 | 5.56 | 4.94 | 1067604手 | 56628万 |
| 2012-09-28 | 5.38 | -0.27 | -4.97% | 5.43 | 6.40 | 5.01 | 1968979手 | 111706万 |
| 2012-08-31 | 5.43 | 0.27 | 5.23% | 5.17 | 6.17 | 5.16 | 3944472手 | 223438万 |
| 2012-07-31 | 5.16 | 0.42 | 8.86% | 4.76 | 5.66 | 4.60 | 3968254手 | 203662万 |
| 2012-06-29 | 4.74 | -0.20 | -4.05% | 4.94 | 5.10 | 4.48 | 2250276手 | 108294万 |
| 2012-05-31 | 4.94 | 0.67 | 15.69% | 4.31 | 5.67 | 4.27 | 6348347手 | 314557万 |
| 2012-04-27 | 4.27 | 0.24 | 5.96% | 4.03 | 4.53 | 3.99 | 1750750手 | 75628万 |
| 2012-03-30 | 4.03 | -0.64 | -13.70% | 4.64 | 5.20 | 3.91 | 2996155手 | 141887万 |
| 2012-02-29 | 4.67 | 0.70 | 17.63% | 3.85 | 4.97 | 3.70 | 4136523手 | 188628万 |
| 2012-01-31 | 3.97 | 0.08 | 2.06% | 3.91 | 4.30 | 3.53 | 1399568手 | 55291万 |
| 2011-12-30 | 3.89 | -1.28 | -24.76% | 5.35 | 5.45 | 3.64 | 1544355手 | 70403万 |
| 2011-11-30 | 5.17 | -0.20 | -3.72% | 5.99 | 6.21 | 5.08 | 1501906手 | 84558万 |
| 2011-10-27 | 5.37 | 0.05 | 0.94% | 5.32 | 5.59 | 4.55 | 1668154手 | 86695万 |
| 2011-09-30 | 5.32 | -1.06 | -16.61% | 6.39 | 6.41 | 5.21 | 1944497手 | 117672万 |
| 2011-08-31 | 6.38 | -1.02 | -13.78% | 7.43 | 7.49 | 5.86 | 4556283手 | 304728万 |
| 2011-07-29 | 7.40 | 0.00 | 0.00% | 8.16 | 8.18 | 7.32 | 1961343手 | 149135万 |
| 2011-06-30 | 13.29 | 1.07 | 8.76% | 12.18 | 13.59 | 11.66 | 1944565手 | 246816万 |
| 2011-05-31 | 12.22 | -0.27 | -2.16% | 12.63 | 14.57 | 11.59 | 2816809手 | 380775万 |
| 2011-04-29 | 12.49 | -0.47 | -3.63% | 12.98 | 14.74 | 12.01 | 3164471手 | 427191万 |
| 2011-03-31 | 12.96 | 1.11 | 9.37% | 11.75 | 13.44 | 11.39 | 3109462手 | 390072万 |
| 2011-02-28 | 11.85 | 0.36 | 3.13% | 11.42 | 12.05 | 10.96 | 922839手 | 106702万 |
| 2011-01-31 | 11.49 | -0.47 | -3.93% | 12.10 | 12.24 | 10.39 | 547733手 | 61494万 |
| 2010-12-31 | 11.96 | -1.73 | -12.64% | 13.59 | 13.60 | 11.53 | 1006139手 | 128075万 |
| 2010-11-30 | 13.69 | 0.17 | 1.26% | 13.61 | 15.31 | 12.95 | 3075247手 | 434801万 |
| 2010-10-29 | 13.52 | 1.12 | 9.03% | 12.57 | 14.02 | 10.50 | 2209412手 | 268199万 |
| 2010-09-30 | 12.40 | -0.10 | -0.80% | 12.50 | 13.83 | 11.73 | 974134手 | 124419万 |
| 2010-08-31 | 12.50 | 1.84 | 17.26% | 10.59 | 13.13 | 10.57 | 2023988手 | 244796万 |
| 2010-07-30 | 10.66 | 0.14 | 1.33% | 10.40 | 10.94 | 9.43 | 1259180手 | 129033万 |
| 2010-06-30 | 10.52 | -1.16 | -9.93% | 11.53 | 12.48 | 9.90 | 1129093手 | 127795万 |
| 2010-05-31 | 11.68 | -0.58 | -4.73% | 11.92 | 12.76 | 10.45 | 948772手 | 110365万 |
| 2010-04-30 | 12.26 | 0.98 | 8.69% | 11.28 | 14.04 | 11.24 | 1922512手 | 242997万 |
| 2010-03-31 | 11.28 | -0.70 | -5.84% | 11.91 | 12.07 | 10.63 | 1064358手 | 120300万 |
| 2010-02-26 | 11.98 | 2.40 | 25.05% | 9.58 | 12.21 | 9.51 | 1462826手 | 159994万 |
| 2010-01-29 | 9.58 | -0.08 | -0.83% | 9.70 | 11.10 | 0.00 | 1670307手 | 167745万 |
| 2009-12-31 | 9.66 | -0.69 | -6.67% | 10.35 | 11.12 | 0.00 | 1297775手 | 133477万 |
新闻源 财富源
2019年12月09日 星期一