| 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 | 10.03 | 0.12 | 1.21% | 9.90 | 10.20 | 9.85 | 75785手 | 7628万 |
| 2018-03-30 | 9.91 | 0.14 | 1.49% | 9.29 | 9.97 | 9.03 | 244079手 | 23659万 |
| 2018-03-23 | 9.42 | -0.09 | -0.87% | 10.35 | 10.36 | 9.16 | 311981手 | 31131万 |
| 2018-03-16 | 10.37 | 0.34 | 3.24% | 10.48 | 11.06 | 10.30 | 415014手 | 44355万 |
| 2018-03-09 | 10.50 | -0.11 | -1.07% | 10.16 | 10.64 | 10.10 | 326147手 | 33839万 |
| 2018-03-02 | 10.25 | 0.14 | 1.40% | 10.09 | 10.47 | 9.93 | 297931手 | 30298万 |
| 2018-02-23 | 10.01 | 0.22 | 2.25% | 9.87 | 10.18 | 9.84 | 101685手 | 10153万 |
| 2018-02-14 | 9.79 | 0.38 | 4.18% | 9.14 | 10.15 | 9.14 | 177330手 | 17121万 |
| 2018-02-09 | 9.09 | -0.16 | -1.57% | 9.99 | 10.12 | 8.90 | 317289手 | 29816万 |
| 2018-02-02 | 10.16 | -0.25 | -2.21% | 11.29 | 11.29 | 9.60 | 456285手 | 48372万 |
| 2018-01-26 | 11.33 | -0.05 | -0.44% | 11.32 | 11.52 | 11.21 | 418960手 | 47609万 |
| 2018-01-19 | 11.43 | -0.79 | -6.50% | 12.09 | 12.15 | 11.15 | 684154手 | 78793万 |
| 2018-01-12 | 12.16 | 0.10 | 0.84% | 11.91 | 12.46 | 11.57 | 815490手 | 98321万 |
| 2018-01-05 | 11.96 | 0.10 | 0.86% | 11.71 | 12.01 | 11.55 | 529199手 | 62350万 |
| 2017-12-29 | 11.68 | 0.08 | 0.72% | 11.12 | 11.93 | 11.05 | 525131手 | 60558万 |
| 2017-12-22 | 11.13 | -0.05 | -0.44% | 11.26 | 11.41 | 10.95 | 259289手 | 29096万 |
| 2017-12-15 | 11.39 | 0.06 | 0.54% | 11.12 | 11.66 | 11.08 | 428492手 | 48542万 |
| 2017-12-08 | 11.12 | -0.18 | -1.56% | 11.52 | 11.63 | 10.83 | 348160手 | 38682万 |
| 2017-12-01 | 11.53 | -0.54 | -4.55% | 11.70 | 11.84 | 11.00 | 509625手 | 58881万 |
| 2017-11-24 | 11.86 | 0.26 | 2.35% | 11.09 | 12.09 | 10.83 | 541167手 | 61519万 |
| 2017-11-17 | 11.08 | -0.05 | -0.40% | 12.44 | 12.63 | 11.00 | 635105手 | 76402万 |
| 2017-11-10 | 12.52 | 0.11 | 0.89% | 12.52 | 12.84 | 12.33 | 541669手 | 68157万 |
| 2017-11-03 | 12.43 | -1.12 | -8.26% | 13.41 | 13.43 | 12.20 | 718781手 | 91366万 |
| 2017-10-27 | 13.56 | -0.13 | -0.90% | 14.31 | 14.45 | 13.52 | 740351手 | 104065万 |
| 2017-10-20 | 14.44 | -0.59 | -4.13% | 14.27 | 14.45 | 13.53 | 903052手 | 125760万 |
| 2017-10-13 | 14.28 | 0.65 | 4.42% | 15.00 | 15.36 | 13.92 | 1225111手 | 180647万 |
| 2017-09-29 | 14.69 | -1.17 | -7.26% | 15.70 | 15.84 | 14.48 | 2177875手 | 331792万 |
| 2017-09-22 | 16.12 | 0.34 | 2.19% | 15.90 | 18.28 | 15.75 | 4206597手 | 706065万 |
| 2017-09-15 | 15.54 | 0.68 | 5.14% | 13.60 | 16.45 | 13.54 | 3802168手 | 569907万 |
| 2017-09-08 | 13.24 | 0.00 | 0.00% | 12.52 | 13.49 | 12.40 | 1220735手 | 157541万 |
| 2017-09-01 | 12.56 | 0.06 | 0.49% | 12.11 | 12.67 | 12.11 | 688532手 | 85506万 |
| 2017-08-25 | 12.17 | 0.11 | 0.91% | 12.18 | 12.39 | 11.94 | 414227手 | 50363万 |
| 2017-08-18 | 12.09 | 0.26 | 2.16% | 12.04 | 12.36 | 11.97 | 433482手 | 52766万 |
| 2017-08-11 | 12.02 | -0.18 | -1.39% | 12.82 | 13.30 | 11.95 | 1040872手 | 131379万 |
| 2017-08-04 | 12.93 | 0.25 | 2.03% | 12.21 | 13.85 | 12.11 | 1785913手 | 233674万 |
| 2017-07-28 | 12.30 | 0.31 | 2.46% | 12.64 | 12.90 | 11.81 | 1083512手 | 134354万 |
| 2017-07-21 | 12.58 | -0.62 | -4.86% | 12.71 | 13.30 | 11.74 | 1931574手 | 244823万 |
| 2017-07-14 | 12.76 | -0.07 | -0.60% | 11.66 | 13.90 | 11.46 | 2104377手 | 267676万 |
| 2017-07-07 | 11.69 | 0.21 | 1.90% | 11.02 | 11.87 | 11.02 | 782405手 | 89569万 |
| 2017-06-30 | 11.07 | 0.18 | 1.63% | 10.95 | 11.27 | 10.89 | 458598手 | 50792万 |
| 2017-06-23 | 11.02 | 0.09 | 0.81% | 11.02 | 11.55 | 10.83 | 810647手 | 90554万 |
| 2017-06-16 | 11.09 | -0.33 | -3.10% | 10.59 | 11.35 | 10.23 | 729239手 | 78819万 |
| 2017-06-09 | 10.63 | 0.06 | 0.58% | 10.42 | 10.78 | 10.35 | 417006手 | 44072万 |
| 2017-06-02 | 10.38 | 0.19 | 1.85% | 10.46 | 10.78 | 10.00 | 285449手 | 29569万 |
| 2017-05-26 | 10.29 | -0.55 | -5.09% | 10.70 | 10.70 | 9.73 | 518857手 | 53174万 |
| 2017-05-19 | 10.80 | -0.19 | -1.80% | 10.63 | 11.02 | 10.31 | 429225手 | 46230万 |
| 2017-05-12 | 10.57 | -0.77 | -6.25% | 12.35 | 12.44 | 10.26 | 679099手 | 76218万 |
| 2017-05-05 | 12.32 | 0.06 | 0.48% | 12.30 | 13.08 | 12.18 | 631683手 | 80466万 |
| 2017-04-28 | 12.41 | 0.30 | 2.41% | 12.50 | 13.12 | 12.26 | 372705手 | 47079万 |
| 2017-04-19 | 12.43 | -0.59 | -4.14% | 14.30 | 14.38 | 12.12 | 733101手 | 97183万 |
| 2017-04-14 | 14.26 | -0.51 | -3.52% | 14.40 | 14.73 | 13.80 | 1453059手 | 206815万 |
| 2017-04-07 | 14.50 | 0.26 | 1.81% | 14.30 | 15.20 | 14.12 | 1251379手 | 184371万 |
| 2017-03-31 | 14.39 | -0.06 | -0.46% | 13.11 | 16.33 | 12.97 | 3257012手 | 490703万 |
| 2017-03-24 | 13.18 | -0.21 | -1.60% | 13.08 | 13.39 | 12.55 | 739113手 | 95953万 |
| 2017-03-17 | 13.09 | 0.26 | 2.04% | 12.80 | 13.34 | 12.70 | 520600手 | 68015万 |
| 2017-03-10 | 12.76 | 0.12 | 0.91% | 13.20 | 13.43 | 12.71 | 424754手 | 55608万 |
| 2017-03-03 | 13.21 | -0.09 | -0.67% | 13.35 | 13.55 | 12.86 | 495897手 | 66002万 |
| 2017-02-24 | 13.41 | 0.44 | 3.28% | 13.28 | 13.94 | 13.16 | 1047672手 | 142863万 |
| 2017-02-17 | 13.40 | -0.22 | -1.64% | 13.25 | 13.93 | 13.03 | 931299手 | 124283万 |
| 2017-02-10 | 13.41 | 0.13 | 1.04% | 12.48 | 13.87 | 12.37 | 1025420手 | 134962万 |
| 2017-02-03 | 12.50 | 0.01 | 0.08% | 12.56 | 12.58 | 12.40 | 48453手 | 6062万 |
| 2017-01-26 | 12.49 | 0.03 | 0.24% | 12.66 | 12.85 | 12.44 | 342971手 | 43282万 |
| 2017-01-20 | 12.66 | -0.14 | -1.15% | 12.02 | 12.90 | 11.15 | 530060手 | 64100万 |
| 2017-01-13 | 12.13 | -0.04 | -0.31% | 12.81 | 12.94 | 12.07 | 492809手 | 61799万 |
| 2017-01-06 | 12.73 | 0.27 | 2.26% | 11.95 | 12.98 | 11.93 | 601212手 | 75629万 |
| 2016-12-30 | 11.93 | -0.48 | -3.77% | 12.73 | 12.73 | 11.80 | 629737手 | 76648万 |
| 2016-12-23 | 12.74 | -0.74 | -5.09% | 14.55 | 14.55 | 12.71 | 814807手 | 108148万 |
| 2016-12-16 | 14.54 | -1.28 | -8.17% | 15.10 | 15.83 | 13.57 | 1261780手 | 184080万 |
新闻源 财富源
2019年12月08日 星期天