| 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% | 17.30 | 18.60 | 16.51 | 324735手 | 58200万 |
| 2018-03-23 | 17.93 | 0.26 | 1.25% | 20.05 | 22.55 | 17.93 | 812097手 | 165293万 |
| 2018-03-16 | 20.72 | -0.01 | -0.05% | 18.40 | 21.47 | 17.91 | 636210手 | 125866万 |
| 2018-03-09 | 18.59 | -0.10 | -0.56% | 17.90 | 18.99 | 17.27 | 334355手 | 60943万 |
| 2018-03-02 | 17.75 | 0.39 | 2.29% | 17.07 | 18.50 | 17.02 | 253442手 | 44785万 |
| 2018-02-23 | 17.05 | 0.29 | 1.76% | 16.80 | 17.55 | 16.00 | 78640手 | 13310万 |
| 2018-02-14 | 16.45 | 0.45 | 2.97% | 15.16 | 17.99 | 15.16 | 108546手 | 18104万 |
| 2018-02-09 | 15.17 | -1.22 | -6.62% | 18.10 | 18.10 | 14.58 | 220282手 | 35619万 |
| 2018-02-02 | 18.44 | -2.05 | -10.01% | 18.44 | 19.49 | 18.44 | 75772手 | 14184万 |
| 2018-01-24 | 20.49 | -0.23 | -1.16% | 19.67 | 20.83 | 19.27 | 184057手 | 37222万 |
| 2018-01-19 | 19.85 | -0.83 | -4.02% | 20.61 | 20.61 | 19.30 | 215938手 | 43133万 |
| 2018-01-12 | 20.64 | -0.31 | -1.47% | 20.70 | 21.28 | 19.85 | 302929手 | 62216万 |
| 2018-01-05 | 21.16 | 0.32 | 1.59% | 20.09 | 22.18 | 20.02 | 395773手 | 82661万 |
| 2017-12-29 | 20.16 | -1.17 | -5.81% | 19.98 | 20.97 | 18.71 | 375462手 | 75213万 |
| 2017-12-22 | 20.13 | 0.36 | 1.76% | 20.44 | 21.52 | 19.80 | 370013手 | 75757万 |
| 2017-12-15 | 20.47 | 0.35 | 1.90% | 18.45 | 21.37 | 18.25 | 315192手 | 62757万 |
| 2017-12-08 | 18.44 | -0.24 | -1.22% | 19.47 | 19.90 | 17.68 | 181951手 | 33991万 |
| 2017-12-01 | 19.68 | -0.32 | -1.63% | 19.58 | 20.83 | 19.15 | 236361手 | 46845万 |
| 2017-11-24 | 19.62 | -0.49 | -2.42% | 20.19 | 20.87 | 19.00 | 250629手 | 49824万 |
| 2017-11-17 | 20.27 | 0.72 | 3.34% | 21.70 | 22.88 | 20.00 | 370752手 | 80813万 |
| 2017-11-10 | 21.55 | -0.13 | -0.61% | 21.38 | 21.89 | 20.60 | 240809手 | 51314万 |
| 2017-11-03 | 21.38 | -0.94 | -4.09% | 22.48 | 22.97 | 21.20 | 268550手 | 59522万 |
| 2017-10-27 | 22.99 | 0.08 | 0.35% | 22.87 | 24.08 | 21.70 | 313323手 | 71131万 |
| 2017-10-20 | 22.87 | -0.03 | -0.12% | 24.77 | 25.47 | 22.60 | 493965手 | 119974万 |
| 2017-10-13 | 24.77 | 0.37 | 1.62% | 23.20 | 26.29 | 22.80 | 724632手 | 179566万 |
| 2017-09-29 | 22.87 | -1.16 | -4.88% | 23.46 | 23.46 | 22.35 | 330623手 | 75788万 |
| 2017-09-22 | 23.77 | 0.01 | 0.04% | 23.90 | 25.98 | 23.00 | 564544手 | 136957万 |
| 2017-09-15 | 24.12 | -0.40 | -1.55% | 25.40 | 26.36 | 23.49 | 702645手 | 176625万 |
| 2017-09-08 | 25.77 | -0.90 | -3.42% | 25.81 | 27.15 | 25.01 | 1087068手 | 281717万 |
| 2017-09-01 | 26.30 | 0.86 | 3.43% | 24.40 | 28.49 | 23.90 | 1682919手 | 443433万 |
| 2017-08-25 | 25.09 | 2.20 | 9.99% | 24.22 | 25.74 | 22.95 | 1713259手 | 420143万 |
| 2017-08-18 | 22.02 | 0.50 | 2.85% | 17.56 | 22.02 | 17.55 | 449879手 | 89930万 |
| 2017-08-11 | 17.54 | -0.24 | -1.29% | 18.75 | 18.75 | 17.49 | 253518手 | 46279万 |
| 2017-08-04 | 18.65 | -0.23 | -1.26% | 18.31 | 18.96 | 17.50 | 290916手 | 52836万 |
| 2017-07-28 | 18.30 | -0.01 | -0.05% | 18.44 | 19.32 | 18.26 | 312903手 | 58567万 |
| 2017-07-21 | 18.54 | -2.00 | -9.99% | 20.00 | 20.13 | 17.45 | 444073手 | 83011万 |
| 2017-07-14 | 20.02 | -0.80 | -3.77% | 20.80 | 21.96 | 19.78 | 618567手 | 128619万 |
| 2017-07-07 | 21.22 | 0.21 | 1.10% | 18.86 | 22.23 | 18.80 | 684240手 | 139384万 |
| 2017-06-30 | 19.04 | 0.10 | 0.54% | 18.40 | 19.98 | 18.00 | 468301手 | 89561万 |
| 2017-06-23 | 18.52 | -0.35 | -1.79% | 19.35 | 19.72 | 18.00 | 424609手 | 80488万 |
| 2017-06-16 | 19.51 | 0.47 | 2.51% | 18.80 | 21.00 | 18.04 | 937278手 | 184175万 |
| 2017-06-09 | 18.70 | 0.75 | 5.28% | 14.20 | 18.70 | 14.20 | 376074手 | 61189万 |
| 2017-06-02 | 14.20 | -0.03 | -0.20% | 15.40 | 15.49 | 13.83 | 97416手 | 14158万 |
| 2017-05-26 | 15.19 | -0.72 | -4.05% | 17.75 | 17.85 | 14.60 | 168007手 | 26569万 |
| 2017-05-19 | 17.78 | -0.19 | -1.06% | 17.98 | 18.66 | 17.48 | 112091手 | 20194万 |
| 2017-05-12 | 17.89 | -0.68 | -3.33% | 20.49 | 20.60 | 17.62 | 145385手 | 27389万 |
| 2017-05-05 | 20.40 | 0.36 | 1.75% | 20.56 | 21.88 | 20.31 | 150645手 | 31781万 |
| 2017-04-28 | 20.53 | -0.04 | -0.19% | 20.80 | 22.00 | 20.01 | 122836手 | 25322万 |
| 2017-04-21 | 20.82 | -0.10 | -0.46% | 21.98 | 22.16 | 20.60 | 128850手 | 27412万 |
| 2017-04-14 | 21.98 | -0.90 | -3.88% | 23.10 | 24.50 | 21.60 | 317722手 | 72850万 |
| 2017-04-07 | 23.17 | 0.45 | 1.97% | 22.91 | 23.67 | 22.91 | 95257手 | 22173万 |
| 2017-03-31 | 22.90 | -0.27 | -1.11% | 24.31 | 25.48 | 22.70 | 333332手 | 80451万 |
| 2017-03-24 | 24.31 | -0.67 | -2.52% | 26.27 | 26.38 | 23.62 | 396590手 | 99239万 |
| 2017-03-17 | 26.64 | 0.73 | 2.59% | 30.20 | 30.44 | 26.30 | 728369手 | 202904万 |
| 2017-03-10 | 28.17 | 2.56 | 10.00% | 28.17 | 28.17 | 28.17 | 9306手 | 2621万 |
新闻源 财富源
2019年12月06日 星期五