| 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 | 18.09 | -0.13 | -0.71% | 18.13 | 18.39 | 18.08 | 48616手 | 8863万 |
| 2018-03-30 | 18.22 | -0.10 | -0.56% | 17.62 | 22.55 | 16.51 | 2197887手 | 426385万 |
| 2018-02-28 | 17.92 | -2.05 | -10.01% | 18.44 | 19.49 | 14.58 | 646195手 | 109921万 |
| 2018-01-24 | 20.49 | 0.32 | 1.59% | 20.09 | 22.18 | 19.27 | 1098697手 | 225233万 |
| 2017-12-29 | 20.16 | 0.08 | 0.41% | 19.25 | 21.52 | 17.68 | 1276055手 | 254252万 |
| 2017-11-30 | 19.60 | 0.28 | 1.26% | 22.11 | 22.97 | 19.00 | 1220978手 | 256813万 |
| 2017-10-31 | 22.17 | 0.37 | 1.62% | 23.20 | 26.29 | 21.70 | 1644610手 | 395647万 |
| 2017-09-29 | 22.87 | 0.01 | 0.04% | 26.54 | 27.15 | 22.35 | 2888528手 | 724762万 |
| 2017-08-31 | 26.29 | 0.10 | 0.55% | 18.08 | 28.49 | 17.49 | 4136176手 | 989778万 |
| 2017-07-31 | 18.07 | 0.21 | 1.10% | 18.86 | 22.23 | 17.45 | 2110456手 | 418753万 |
| 2017-06-30 | 19.04 | -1.15 | -7.59% | 15.10 | 21.00 | 13.83 | 2280210手 | 425981万 |
| 2017-05-31 | 15.16 | 0.36 | 1.75% | 20.56 | 21.88 | 14.60 | 599600手 | 109526万 |
| 2017-04-28 | 20.53 | 0.45 | 1.97% | 22.91 | 24.50 | 20.01 | 664667手 | 147759万 |
| 2017-03-31 | 22.90 | 2.56 | 10.00% | 28.17 | 30.44 | 22.70 | 1467598手 | 385217万 |
| 2016-09-07 | 25.61 | -0.16 | -0.62% | 25.53 | 26.08 | 25.15 | 125389手 | 32065万 |
| 2016-08-31 | 25.58 | 0.38 | 1.48% | 25.80 | 27.50 | 25.30 | 912759手 | 239747万 |
| 2016-07-29 | 25.73 | -0.26 | -0.96% | 27.37 | 30.06 | 25.08 | 1582795手 | 440773万 |
| 2016-06-30 | 27.12 | 0.52 | 1.97% | 26.23 | 28.60 | 24.80 | 1514644手 | 406791万 |
| 2016-05-31 | 26.35 | 0.70 | 2.52% | 27.75 | 31.28 | 24.88 | 1243455手 | 343266万 |
| 2016-04-29 | 27.74 | 0.68 | 2.24% | 30.45 | 32.85 | 27.28 | 1684732手 | 508151万 |
| 2016-03-31 | 30.40 | 1.93 | 7.09% | 27.23 | 32.98 | 27.23 | 2642489手 | 790617万 |
| 2016-02-29 | 27.23 | -1.78 | -5.69% | 30.01 | 37.30 | 27.20 | 3472970手 | 1123196万 |
| 2016-01-29 | 31.28 | -3.21 | -9.99% | 32.30 | 35.80 | 20.00 | 3358983手 | 970944万 |
| 2015-12-31 | 32.12 | 0.25 | 0.76% | 33.10 | 39.49 | 31.65 | 3250121手 | 1139707万 |
| 2015-11-30 | 33.02 | -3.88 | -9.92% | 36.08 | 40.70 | 31.00 | 3184358手 | 1148690万 |
| 2015-10-30 | 39.10 | 1.15 | 3.74% | 30.40 | 44.89 | 29.68 | 5669812手 | 2137261万 |
| 2015-09-30 | 30.73 | -3.04 | -9.98% | 28.80 | 36.15 | 20.58 | 5548313手 | 1444452万 |
| 2015-08-31 | 30.45 | -1.88 | -10.01% | 18.00 | 43.35 | 15.95 | 6362702手 | 1871585万 |
| 2015-07-31 | 18.78 | -1.99 | -9.97% | 19.74 | 22.95 | 9.54 | 3740616手 | 618948万 |
| 2015-06-30 | 19.95 | 1.37 | 7.42% | 19.06 | 27.16 | 18.13 | 2613576手 | 602426万 |
| 2015-05-29 | 18.46 | -0.05 | -0.39% | 12.60 | 19.52 | 11.00 | 1992377手 | 316675万 |
| 2015-04-30 | 12.75 | 0.03 | 0.26% | 11.49 | 14.19 | 11.26 | 1889017手 | 243197万 |
| 2015-03-31 | 11.45 | -0.06 | -0.59% | 10.12 | 11.75 | 9.60 | 1566103手 | 167417万 |
| 2015-02-27 | 10.12 | -0.70 | -6.63% | 10.35 | 10.50 | 9.01 | 764135手 | 74418万 |
| 2015-01-30 | 10.56 | 0.72 | 9.95% | 7.96 | 11.66 | 7.96 | 2099228手 | 206156万 |
| 2014-06-27 | 7.24 | -0.18 | -2.47% | 7.29 | 8.18 | 6.65 | 1408419手 | 104885万 |
| 2014-05-30 | 7.29 | 0.30 | 5.64% | 5.28 | 7.58 | 5.19 | 1504837手 | 94002万 |
| 2014-04-30 | 5.32 | 0.11 | 2.23% | 4.91 | 5.47 | 4.89 | 332160手 | 17152万 |
| 2014-03-31 | 4.94 | 0.02 | 0.41% | 4.89 | 5.33 | 4.72 | 309076手 | 15690万 |
| 2014-02-28 | 4.89 | 0.06 | 1.29% | 4.58 | 5.43 | 4.58 | 174473手 | 8517万 |
| 2014-01-30 | 4.64 | 0.01 | 0.21% | 4.76 | 5.17 | 4.45 | 177600手 | 8489万 |
| 2013-12-31 | 4.78 | -0.23 | -4.50% | 5.07 | 5.60 | 4.62 | 404862手 | 20590万 |
| 2013-11-29 | 5.11 | -0.01 | -0.20% | 4.88 | 5.38 | 4.72 | 210635手 | 10630万 |
| 2013-10-31 | 4.88 | 0.14 | 2.73% | 5.16 | 5.40 | 4.50 | 259451手 | 13360万 |
| 2013-09-30 | 5.12 | -0.02 | -0.39% | 5.15 | 5.67 | 4.92 | 283666手 | 15241万 |
| 2013-08-30 | 5.17 | 0.04 | 0.83% | 4.75 | 5.60 | 4.72 | 436447手 | 22295万 |
| 2013-07-31 | 4.79 | 0.02 | 0.44% | 4.60 | 5.01 | 4.36 | 308659手 | 14511万 |
| 2013-06-28 | 4.53 | -0.10 | -1.78% | 5.61 | 5.87 | 4.30 | 221893手 | 11625万 |
| 2013-05-31 | 5.63 | 0.02 | 0.41% | 4.94 | 5.78 | 4.93 | 509261手 | 27313万 |
| 2013-04-26 | 4.94 | 0.04 | 0.76% | 5.20 | 5.34 | 4.90 | 222186手 | 11435万 |
| 2013-03-29 | 5.24 | 0.04 | 0.74% | 5.36 | 6.45 | 5.18 | 1379965手 | 80909万 |
| 2013-02-28 | 5.37 | 0.06 | 1.13% | 5.28 | 5.75 | 5.17 | 275187手 | 14942万 |
| 2013-01-31 | 5.30 | 0.28 | 5.28% | 5.37 | 6.03 | 5.10 | 547988手 | 30232万 |
| 2012-12-31 | 5.30 | -0.28 | -5.46% | 5.11 | 5.65 | 4.42 | 485202手 | 25178万 |
| 2012-11-30 | 5.13 | 0.12 | 2.15% | 5.48 | 6.42 | 4.85 | 545552手 | 31220万 |
| 2012-10-31 | 5.57 | -0.07 | -1.28% | 5.44 | 6.32 | 5.30 | 561513手 | 32207万 |
| 2012-09-28 | 5.45 | 0.70 | 14.55% | 4.86 | 6.30 | 4.69 | 803511手 | 44857万 |
| 2012-08-31 | 4.81 | -0.24 | -4.75% | 4.98 | 5.50 | 4.70 | 249173手 | 12938万 |
| 2012-07-31 | 5.05 | -1.12 | -18.15% | 6.16 | 6.30 | 4.81 | 240996手 | 13528万 |
| 2012-06-29 | 6.17 | -0.65 | -9.53% | 6.80 | 7.12 | 5.93 | 536458手 | 35713万 |
| 2012-05-31 | 6.82 | 0.52 | 8.25% | 6.22 | 7.32 | 5.91 | 537088手 | 35506万 |
| 2012-04-27 | 6.30 | 0.33 | 5.53% | 6.05 | 7.08 | 5.99 | 454896手 | 29595万 |
| 2012-03-30 | 5.97 | -0.86 | -12.59% | 6.86 | 7.90 | 5.90 | 682864手 | 49221万 |
| 2012-02-29 | 6.83 | 1.17 | 20.67% | 5.55 | 7.36 | 5.55 | 870700手 | 58344万 |
| 2012-01-31 | 5.66 | -0.32 | -5.35% | 6.03 | 6.27 | 5.25 | 246811手 | 14455万 |
| 2011-12-30 | 5.98 | -2.04 | -25.44% | 8.15 | 8.32 | 5.86 | 371106手 | 25193万 |
| 2011-11-30 | 8.02 | 0.45 | 5.95% | 8.38 | 8.67 | 7.78 | 510031手 | 42314万 |
| 2011-10-27 | 7.57 | -0.28 | -3.57% | 8.00 | 8.30 | 6.90 | 348514手 | 27152万 |
| 2011-09-30 | 7.85 | -1.87 | -19.24% | 9.70 | 9.99 | 7.56 | 529223手 | 48269万 |
| 2011-08-31 | 9.72 | -0.47 | -4.61% | 10.20 | 10.79 | 8.50 | 1220631手 | 120220万 |
| 2011-07-29 | 10.19 | 0.00 | 0.00% | 10.90 | 10.98 | 10.03 | 236136手 | 24291万 |
| 2011-06-30 | 11.16 | 0.33 | 3.05% | 10.65 | 11.96 | 9.35 | 2487111手 | 270283万 |
| 2011-05-31 | 10.83 | -0.12 | -1.10% | 10.94 | 14.38 | 10.02 | 3959876手 | 491701万 |
| 2011-04-29 | 10.95 | 3.11 | 39.67% | 7.84 | 12.84 | 7.70 | 2587531手 | 279218万 |
| 2011-03-31 | 7.84 | 0.52 | 7.10% | 7.32 | 8.01 | 7.23 | 596663手 | 45476万 |
| 2011-02-28 | 7.32 | 0.14 | 1.95% | 7.25 | 7.57 | 7.19 | 264163手 | 19455万 |
| 2011-01-31 | 7.18 | 0.55 | 8.30% | 6.59 | 7.64 | 6.53 | 382249手 | 27078万 |
| 2010-12-31 | 6.63 | -0.80 | -10.77% | 7.33 | 7.84 | 6.50 | 542894手 | 39519万 |
| 2010-11-29 | 7.43 | -0.35 | -4.50% | 7.78 | 8.41 | 7.35 | 985055手 | 76822万 |
| 2010-10-29 | 7.78 | -0.30 | -3.71% | 8.03 | 8.18 | 7.75 | 577673手 | 46021万 |
| 2010-09-30 | 8.08 | -0.92 | -10.22% | 9.01 | 9.80 | 7.82 | 819707手 | 69690万 |
| 2010-08-31 | 9.00 | 0.64 | 7.66% | 8.36 | 9.17 | 7.83 | 376558手 | 31846万 |
| 2010-07-30 | 8.36 | 0.02 | 0.24% | 8.46 | 8.75 | 8.20 | 299622手 | 25384万 |
| 2010-06-30 | 8.34 | -0.42 | -4.79% | 8.72 | 8.76 | 8.13 | 99974手 | 8465万 |
| 2010-05-31 | 8.76 | -0.52 | -5.60% | 9.07 | 9.23 | 8.41 | 213920手 | 18766万 |
| 2010-04-30 | 9.28 | -0.09 | -0.96% | 9.31 | 9.78 | 8.80 | 367480手 | 34661万 |
| 2010-03-31 | 9.37 | 0.38 | 4.23% | 9.08 | 9.99 | 8.80 | 384278手 | 35785万 |
| 2010-02-26 | 8.99 | 0.13 | 1.47% | 8.86 | 9.41 | 8.07 | 220015手 | 19322万 |
| 2010-01-29 | 8.86 | 0.96 | 12.15% | 7.94 | 9.65 | 7.70 | 546942手 | 47501万 |
| 2009-12-31 | 7.90 | 2.24 | 39.58% | 5.94 | 7.95 | 5.79 | 1034867手 | 71021万 |
新闻源 财富源
2019年12月15日 星期天