| 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 | 6.69 | -0.05 | -0.74% | 6.70 | 6.81 | 6.64 | 118451手 | 7937万 |
| 2018-03-30 | 6.74 | 0.09 | 1.37% | 6.65 | 7.15 | 6.03 | 2660908手 | 179869万 |
| 2018-02-28 | 6.59 | -0.27 | -3.84% | 7.05 | 7.08 | 6.04 | 1496933手 | 97407万 |
| 2018-01-31 | 7.03 | -0.04 | -0.57% | 7.04 | 7.57 | 6.84 | 2973405手 | 213140万 |
| 2017-12-29 | 7.02 | 0.20 | 3.03% | 6.71 | 7.21 | 6.36 | 2656979手 | 180037万 |
| 2017-11-30 | 6.61 | 0.05 | 0.67% | 7.47 | 7.75 | 6.51 | 2323902手 | 168107万 |
| 2017-10-31 | 7.47 | 0.15 | 1.85% | 8.18 | 8.38 | 7.38 | 2232352手 | 176290万 |
| 2017-09-29 | 8.11 | -0.03 | -0.39% | 7.67 | 8.62 | 7.54 | 5020007手 | 406960万 |
| 2017-08-31 | 7.70 | 0.02 | 0.26% | 7.62 | 7.87 | 7.24 | 3225526手 | 245918万 |
| 2017-07-31 | 7.60 | 0.07 | 0.96% | 7.30 | 7.83 | 7.08 | 2986374手 | 221488万 |
| 2017-06-30 | 7.28 | -0.12 | -1.71% | 6.96 | 7.36 | 6.84 | 2448887手 | 174657万 |
| 2017-05-31 | 7.00 | 0.10 | 0.49% | 20.40 | 20.65 | 6.83 | 1492759手 | 174224万 |
| 2017-04-28 | 20.43 | 0.22 | 1.04% | 21.20 | 21.51 | 19.88 | 1045113手 | 217487万 |
| 2017-03-31 | 21.19 | 0.03 | 0.14% | 21.59 | 22.14 | 21.06 | 1493547手 | 323166万 |
| 2017-02-28 | 21.59 | -0.20 | -0.89% | 22.70 | 22.87 | 21.41 | 1546612手 | 342801万 |
| 2017-01-26 | 22.44 | 0.00 | 0.00% | 20.60 | 23.32 | 20.58 | 2291137手 | 507498万 |
| 2016-12-30 | 20.78 | 0.49 | 2.26% | 21.71 | 23.29 | 20.16 | 1599041手 | 348369万 |
| 2016-11-30 | 21.69 | 0.55 | 2.65% | 20.60 | 22.98 | 20.23 | 2030664手 | 443694万 |
| 2016-10-31 | 20.72 | 0.62 | 3.11% | 20.14 | 21.50 | 19.67 | 1515698手 | 311347万 |
| 2016-09-30 | 19.95 | -0.58 | -2.67% | 21.59 | 21.73 | 19.66 | 1429463手 | 297091万 |
| 2016-08-31 | 21.70 | -0.64 | -3.23% | 19.50 | 25.35 | 18.95 | 4203146手 | 946468万 |
| 2016-07-29 | 19.83 | -0.12 | -0.59% | 20.23 | 22.08 | 19.20 | 1814256手 | 375240万 |
| 2016-06-30 | 20.22 | -0.17 | -0.96% | 17.81 | 21.14 | 16.20 | 2475518手 | 461667万 |
| 2016-05-31 | 17.73 | 0.60 | 3.49% | 17.17 | 18.39 | 15.68 | 1661946手 | 282290万 |
| 2016-04-29 | 17.19 | -0.35 | -1.90% | 18.34 | 19.40 | 16.30 | 2226017手 | 403251万 |
| 2016-03-31 | 18.45 | 0.64 | 4.27% | 15.25 | 19.17 | 14.96 | 2612834手 | 447725万 |
| 2016-02-29 | 15.00 | 0.15 | 0.95% | 15.84 | 19.25 | 14.88 | 1924961手 | 337320万 |
| 2016-01-29 | 15.72 | -2.37 | -9.99% | 23.64 | 23.79 | 14.80 | 2796798手 | 502803万 |
| 2015-12-31 | 23.73 | 1.66 | 7.46% | 22.28 | 25.52 | 21.64 | 4147600手 | 986079万 |
| 2015-11-30 | 22.26 | 0.11 | 0.54% | 19.97 | 22.96 | 19.68 | 4650205手 | 996907万 |
| 2015-10-30 | 20.38 | 0.53 | 3.35% | 16.50 | 21.16 | 16.10 | 4289830手 | 814563万 |
| 2015-09-30 | 15.84 | -1.55 | -10.01% | 15.15 | 17.30 | 13.00 | 3713706手 | 577758万 |
| 2015-08-31 | 15.48 | -2.60 | -10.00% | 24.00 | 25.95 | 14.05 | 4430513手 | 924985万 |
| 2015-07-31 | 26.01 | 0.18 | 0.72% | 25.57 | 31.20 | 23.02 | 3609883手 | 980526万 |
| 2015-06-30 | 25.10 | 1.86 | 6.35% | 29.98 | 39.48 | 20.54 | 4136324手 | 1335701万 |
| 2015-05-29 | 29.28 | -0.16 | -0.71% | 22.47 | 32.16 | 19.56 | 3393917手 | 883654万 |
| 2015-04-30 | 22.45 | 0.38 | 2.01% | 18.91 | 24.25 | 18.01 | 4532659手 | 948154万 |
| 2015-03-31 | 18.91 | 0.15 | 1.00% | 15.16 | 19.99 | 14.80 | 4553261手 | 797624万 |
| 2015-02-27 | 15.04 | -0.41 | -2.83% | 14.48 | 15.32 | 13.30 | 1382410手 | 199068万 |
| 2015-01-30 | 14.51 | 0.36 | 2.68% | 13.40 | 15.42 | 13.22 | 2488424手 | 362058万 |
| 2014-12-31 | 13.44 | -1.07 | -6.49% | 17.03 | 17.03 | 12.82 | 1862828手 | 264708万 |
| 2014-11-13 | 16.48 | 0.21 | 1.28% | 16.43 | 17.95 | 15.45 | 1338318手 | 224079万 |
| 2014-10-31 | 16.34 | -0.02 | -0.12% | 16.80 | 18.81 | 14.86 | 2693869手 | 450020万 |
| 2014-09-30 | 16.81 | -0.13 | -0.97% | 13.47 | 16.98 | 12.93 | 3520208手 | 496215万 |
| 2014-08-29 | 13.41 | -0.06 | -0.51% | 11.79 | 13.82 | 11.29 | 1982833手 | 242672万 |
| 2014-07-31 | 11.79 | 0.14 | 1.58% | 8.80 | 12.20 | 8.80 | 3315644手 | 350851万 |
| 2014-06-30 | 8.84 | -0.11 | -1.26% | 8.75 | 8.89 | 8.31 | 530307手 | 45509万 |
| 2014-05-30 | 8.72 | 0.13 | 1.46% | 8.92 | 9.11 | 8.24 | 550567手 | 47727万 |
| 2014-04-30 | 8.90 | 0.20 | 2.33% | 8.60 | 9.95 | 8.60 | 1041605手 | 97813万 |
| 2014-03-31 | 8.60 | 0.36 | 3.61% | 10.02 | 10.45 | 8.53 | 1070026手 | 101542万 |
| 2014-02-28 | 9.98 | 0.03 | 0.31% | 9.50 | 11.10 | 9.43 | 1865730手 | 194686万 |
| 2014-01-30 | 9.62 | -0.02 | -0.21% | 9.40 | 10.00 | 8.71 | 1077415手 | 100757万 |
| 2013-12-31 | 9.41 | 0.23 | 2.64% | 8.51 | 10.08 | 8.51 | 2449990手 | 229326万 |
| 2013-11-29 | 8.71 | 0.09 | 1.00% | 9.00 | 9.43 | 7.74 | 1836443手 | 157381万 |
| 2013-10-31 | 8.99 | 0.10 | 1.28% | 7.92 | 9.38 | 7.81 | 1903055手 | 161953万 |
| 2013-09-30 | 7.84 | -0.01 | -0.13% | 7.74 | 8.35 | 7.51 | 1427112手 | 114270万 |
| 2013-08-30 | 7.72 | 0.24 | 3.00% | 8.14 | 8.70 | 7.31 | 1569982手 | 122793万 |
| 2013-07-31 | 8.00 | 0.68 | 9.55% | 7.12 | 8.59 | 7.03 | 517198手 | 41466万 |
| 2013-06-28 | 7.12 | 0.01 | 0.10% | 10.30 | 10.45 | 6.78 | 452847手 | 39076万 |
| 2013-05-31 | 10.30 | 0.05 | 0.49% | 10.15 | 11.06 | 9.60 | 1340303手 | 138275万 |
| 2013-04-26 | 10.26 | 0.31 | 3.52% | 8.73 | 10.86 | 8.60 | 1176317手 | 114204万 |
| 2013-03-29 | 8.80 | 0.09 | 1.02% | 8.83 | 9.29 | 7.75 | 842286手 | 73762万 |
| 2013-02-28 | 8.85 | 0.04 | 0.43% | 9.20 | 9.36 | 8.56 | 617632手 | 55155万 |
| 2013-01-31 | 9.20 | 0.18 | 2.07% | 8.77 | 10.29 | 8.28 | 2066275手 | 190867万 |
| 2012-12-31 | 8.70 | -0.11 | -1.64% | 6.71 | 9.34 | 6.28 | 2008944手 | 160732万 |
| 2012-11-30 | 6.72 | 0.26 | 3.51% | 7.42 | 7.85 | 6.58 | 1039373手 | 76026万 |
| 2012-10-31 | 7.40 | -0.01 | -0.13% | 7.87 | 8.30 | 7.25 | 903205手 | 71850万 |
| 2012-09-28 | 7.88 | 0.00 | 0.00% | 8.15 | 9.86 | 7.52 | 2357187手 | 211200万 |
| 2012-08-31 | 8.23 | 6.78 | 103.04% | 11.00 | 13.60 | 7.91 | 3970551手 | 415929万 |
新闻源 财富源
2019年12月06日 星期五