| 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 |
| 2017-12-29 | 17.46 | -0.33 | -1.92% | 17.20 | 17.51 | 16.81 | 210174手 | 36216万 |
| 2017-12-22 | 17.19 | 0.28 | 1.69% | 16.62 | 17.42 | 16.56 | 161531手 | 27620万 |
| 2017-12-15 | 16.60 | 0.17 | 1.04% | 16.39 | 16.86 | 16.31 | 133479手 | 22095万 |
| 2017-12-08 | 16.40 | -0.04 | -0.23% | 17.16 | 17.38 | 16.08 | 245741手 | 40615万 |
| 2017-12-01 | 17.21 | -0.15 | -0.87% | 17.26 | 17.42 | 17.00 | 116227手 | 19952万 |
| 2017-11-24 | 17.29 | -0.05 | -0.29% | 17.40 | 17.87 | 17.08 | 179766手 | 31360万 |
| 2017-11-17 | 17.45 | 0.37 | 2.00% | 18.51 | 19.29 | 17.44 | 342996手 | 63033万 |
| 2017-11-10 | 18.51 | -0.05 | -0.27% | 18.69 | 18.74 | 18.36 | 185460手 | 34425万 |
| 2017-11-03 | 18.56 | -0.59 | -3.07% | 19.23 | 19.49 | 18.36 | 273129手 | 51998万 |
| 2017-10-27 | 19.24 | -0.02 | -0.10% | 19.11 | 19.26 | 18.80 | 149073手 | 28413万 |
| 2017-10-20 | 19.04 | -0.38 | -1.94% | 19.65 | 19.70 | 18.78 | 171661手 | 32850万 |
| 2017-10-13 | 19.64 | -0.09 | -0.45% | 19.97 | 20.14 | 19.47 | 211726手 | 41920万 |
| 2017-09-29 | 19.90 | -0.26 | -1.34% | 19.40 | 20.26 | 19.00 | 287590手 | 56715万 |
| 2017-09-22 | 19.33 | 0.14 | 0.71% | 19.91 | 19.99 | 19.21 | 198610手 | 39004万 |
| 2017-09-15 | 19.82 | 0.28 | 1.39% | 20.16 | 20.54 | 19.80 | 272666手 | 55059万 |
| 2017-09-08 | 20.18 | -0.22 | -1.09% | 20.18 | 20.43 | 19.87 | 355686手 | 71714万 |
| 2017-09-01 | 20.16 | 0.33 | 1.68% | 19.67 | 20.78 | 19.59 | 171105手 | 34602万 |
| 2017-08-25 | 19.62 | 0.17 | 0.85% | 20.08 | 20.30 | 19.29 | 190404手 | 37775万 |
| 2017-08-18 | 20.03 | 0.18 | 0.92% | 19.56 | 20.45 | 19.56 | 278007手 | 55743万 |
| 2017-08-11 | 19.57 | 0.72 | 3.66% | 19.65 | 20.59 | 19.51 | 415175手 | 83646万 |
| 2017-08-04 | 19.69 | -0.02 | -0.10% | 19.53 | 19.85 | 18.86 | 321314手 | 62266万 |
| 2017-07-28 | 19.53 | 0.28 | 1.46% | 19.12 | 19.66 | 19.06 | 270659手 | 52445万 |
| 2017-07-21 | 19.18 | -1.47 | -7.31% | 20.00 | 20.06 | 18.48 | 336362手 | 63983万 |
| 2017-07-14 | 20.11 | -0.32 | -1.53% | 20.68 | 21.07 | 19.82 | 425759手 | 86515万 |
| 2017-07-07 | 20.86 | 0.02 | 0.09% | 22.29 | 22.83 | 20.78 | 559988手 | 121570万 |
| 2017-06-30 | 22.43 | 0.53 | 2.38% | 22.46 | 23.39 | 21.42 | 648295手 | 145155万 |
| 2017-06-23 | 22.27 | 0.06 | 0.30% | 20.28 | 22.85 | 19.93 | 478488手 | 103761万 |
| 2017-06-16 | 20.19 | -0.38 | -1.88% | 20.08 | 20.55 | 19.77 | 154315手 | 31133万 |
| 2017-06-09 | 20.18 | 1.23 | 6.51% | 18.84 | 20.50 | 18.80 | 281107手 | 56370万 |
| 2017-06-02 | 18.89 | 0.09 | 0.48% | 19.35 | 19.74 | 17.90 | 140656手 | 26327万 |
| 2017-05-26 | 18.84 | -0.84 | -4.05% | 20.75 | 20.75 | 18.16 | 219227手 | 41759万 |
| 2017-05-19 | 20.76 | 0.09 | 0.44% | 20.39 | 21.09 | 20.30 | 98662手 | 20458万 |
| 2017-05-12 | 20.31 | -0.69 | -3.17% | 21.73 | 21.76 | 20.01 | 156924手 | 32878万 |
| 2017-05-05 | 21.73 | -0.09 | -0.40% | 22.32 | 22.41 | 21.69 | 84751手 | 18730万 |
| 2017-04-28 | 22.37 | -0.59 | -2.50% | 23.69 | 23.70 | 21.50 | 199505手 | 44889万 |
| 2017-04-21 | 23.62 | -0.39 | -1.61% | 24.02 | 24.14 | 23.30 | 139467手 | 33211万 |
| 2017-04-14 | 24.28 | -0.50 | -1.97% | 25.29 | 25.30 | 24.24 | 176060手 | 43510万 |
| 2017-04-07 | 25.37 | 0.32 | 1.28% | 25.02 | 25.52 | 25.00 | 96606手 | 24404万 |
| 2017-03-31 | 24.98 | 0.07 | 0.26% | 26.53 | 26.76 | 24.81 | 235896手 | 60921万 |
| 2017-03-24 | 26.51 | -0.07 | -0.26% | 26.40 | 26.84 | 25.86 | 274830手 | 72494万 |
| 2017-03-17 | 26.54 | 0.11 | 0.42% | 26.30 | 27.08 | 25.91 | 262000手 | 69744万 |
| 2017-03-10 | 26.28 | 0.31 | 1.16% | 26.87 | 27.18 | 26.27 | 247689手 | 66434万 |
| 2017-03-03 | 26.75 | -0.30 | -1.08% | 28.01 | 28.39 | 26.52 | 341707手 | 92899万 |
| 2017-02-24 | 27.66 | 0.33 | 1.25% | 26.28 | 27.95 | 25.91 | 443764手 | 120254万 |
| 2017-02-17 | 26.48 | 0.48 | 1.85% | 25.98 | 27.39 | 25.88 | 291821手 | 77284万 |
| 2017-02-10 | 25.99 | 0.38 | 1.49% | 25.35 | 26.34 | 25.35 | 208544手 | 54154万 |
| 2017-02-03 | 25.43 | -0.16 | -0.62% | 25.59 | 25.83 | 25.36 | 15803手 | 4026万 |
| 2017-01-26 | 25.59 | 0.09 | 0.35% | 25.43 | 25.98 | 25.36 | 111986手 | 28702万 |
| 2017-01-20 | 25.40 | 0.50 | 1.98% | 24.90 | 26.20 | 24.41 | 238770手 | 60562万 |
| 2017-01-13 | 25.28 | -0.03 | -0.11% | 26.82 | 26.96 | 24.20 | 243285手 | 62662万 |
| 2017-01-06 | 26.82 | 0.26 | 0.97% | 26.88 | 27.54 | 26.68 | 133820手 | 36310万 |
新闻源 财富源
2019年12月13日 星期五