| 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 | 8.80 | -0.02 | -0.23% | 8.76 | 9.09 | 8.66 | 238789手 | 21173万 |
| 2018-03-30 | 8.82 | 0.22 | 2.89% | 7.53 | 9.01 | 7.18 | 3145865手 | 260825万 |
| 2018-02-28 | 7.61 | -0.66 | -7.87% | 8.40 | 8.45 | 6.56 | 998407手 | 73027万 |
| 2018-01-31 | 8.39 | 0.13 | 1.52% | 8.55 | 9.22 | 8.34 | 1344558手 | 117452万 |
| 2017-12-29 | 8.54 | 0.06 | 0.64% | 9.30 | 9.49 | 8.39 | 819347手 | 73403万 |
| 2017-11-30 | 9.35 | -0.34 | -3.21% | 10.64 | 10.67 | 8.70 | 1652350手 | 160795万 |
| 2017-10-31 | 10.60 | 0.16 | 1.38% | 11.87 | 12.19 | 10.40 | 2025890手 | 231415万 |
| 2017-09-29 | 11.61 | 0.12 | 1.15% | 10.53 | 12.10 | 10.45 | 2705337手 | 307593万 |
| 2017-08-31 | 10.48 | 0.41 | 4.10% | 10.03 | 11.28 | 9.95 | 2647717手 | 281566万 |
| 2017-07-31 | 10.01 | 0.05 | 0.55% | 9.05 | 10.29 | 9.03 | 2783954手 | 272439万 |
| 2017-06-30 | 9.09 | -0.49 | -5.61% | 8.73 | 9.28 | 8.09 | 1459101手 | 130451万 |
| 2017-05-31 | 8.74 | 0.02 | 0.19% | 10.40 | 10.51 | 8.36 | 1186632手 | 112330万 |
| 2017-04-28 | 10.42 | 0.26 | 2.12% | 12.31 | 12.87 | 9.96 | 1961220手 | 231955万 |
| 2017-03-31 | 12.29 | -0.08 | -0.66% | 12.20 | 12.95 | 11.90 | 3659837手 | 458513万 |
| 2017-02-28 | 12.22 | -0.01 | -0.09% | 11.88 | 12.33 | 11.65 | 1828388手 | 220045万 |
| 2017-01-26 | 11.83 | 0.34 | 2.92% | 11.70 | 12.98 | 11.14 | 2125381手 | 260489万 |
| 2016-12-30 | 11.66 | -0.02 | -0.15% | 12.92 | 13.02 | 11.30 | 1751057手 | 211332万 |
| 2016-11-30 | 12.98 | 0.16 | 1.23% | 13.01 | 13.79 | 12.80 | 3453954手 | 456902万 |
| 2016-10-31 | 12.99 | 0.74 | 5.76% | 13.50 | 13.98 | 12.88 | 2639958手 | 355415万 |
| 2016-09-28 | 12.84 | -0.24 | -1.67% | 14.33 | 14.48 | 12.60 | 3309720手 | 450149万 |
| 2016-08-31 | 14.37 | 0.13 | 0.92% | 14.20 | 16.65 | 13.88 | 11245009手 | 1717647万 |
| 2016-07-29 | 14.07 | -0.09 | -0.70% | 12.95 | 16.18 | 12.34 | 9146567手 | 1297272万 |
| 2016-06-30 | 12.89 | 0.00 | 0.00% | 12.36 | 13.23 | 11.00 | 4569638手 | 558677万 |
| 2016-05-31 | 12.35 | 0.49 | 3.77% | 12.91 | 13.70 | 10.50 | 4693818手 | 563780万 |
| 2016-04-29 | 13.00 | -0.37 | -2.47% | 14.71 | 15.58 | 12.50 | 8505759手 | 1218041万 |
| 2016-03-31 | 14.99 | 0.20 | 1.75% | 11.13 | 15.57 | 10.51 | 12810922手 | 1686702万 |
| 2016-02-29 | 11.43 | 0.04 | 0.34% | 11.35 | 15.20 | 11.20 | 10182545手 | 1380038万 |
| 2016-01-29 | 11.59 | -1.56 | -9.98% | 15.65 | 15.88 | 9.10 | 10188130手 | 1198772万 |
| 2015-12-31 | 15.63 | 1.34 | 10.02% | 14.71 | 16.97 | 14.70 | 2857423手 | 454663万 |
| 2015-07-30 | 13.37 | -1.72 | -9.99% | 16.71 | 17.50 | 8.24 | 12639194手 | 1644171万 |
| 2015-06-30 | 17.21 | 2.14 | 10.01% | 21.45 | 27.79 | 14.65 | 7597793手 | 1783022万 |
| 2015-05-29 | 21.37 | -0.13 | -0.75% | 17.33 | 23.20 | 16.80 | 9435556手 | 1919626万 |
| 2015-04-30 | 17.27 | 0.30 | 1.61% | 18.50 | 20.37 | 16.01 | 7576531手 | 1363823万 |
| 2015-03-31 | 18.68 | 0.00 | 0.00% | 13.90 | 19.50 | 13.26 | 9880925手 | 1565815万 |
| 2015-02-27 | 13.95 | -0.33 | -2.51% | 13.06 | 14.65 | 12.71 | 4576112手 | 632790万 |
| 2015-01-30 | 13.16 | 0.29 | 2.59% | 11.23 | 13.78 | 11.13 | 3684709手 | 460311万 |
| 2014-12-31 | 11.19 | 0.17 | 1.23% | 13.70 | 14.20 | 10.60 | 4138201手 | 515098万 |
| 2014-11-28 | 13.82 | 0.06 | 0.43% | 13.90 | 14.46 | 12.18 | 2831670手 | 375009万 |
| 2014-10-31 | 13.89 | -0.15 | -1.01% | 14.80 | 15.08 | 13.20 | 2919053手 | 410222万 |
| 2014-09-30 | 14.80 | 0.25 | 2.08% | 12.03 | 15.07 | 12.00 | 5917877手 | 812417万 |
| 2014-08-29 | 12.00 | -0.17 | -1.47% | 11.50 | 13.26 | 11.13 | 5075000手 | 609071万 |
| 2014-07-31 | 11.53 | 0.06 | 0.56% | 10.65 | 11.67 | 10.01 | 3691479手 | 401316万 |
| 2014-06-30 | 10.63 | -0.39 | -3.77% | 9.83 | 11.60 | 9.55 | 4262922手 | 451924万 |
| 2014-05-27 | 10.35 | 0.23 | 2.16% | 10.72 | 11.19 | 8.87 | 5097167手 | 502947万 |
| 2014-04-30 | 10.66 | 0.71 | 5.95% | 11.94 | 13.69 | 10.25 | 7256041手 | 908905万 |
| 2014-03-31 | 11.94 | -0.06 | -0.45% | 13.28 | 13.98 | 11.05 | 5408380手 | 670704万 |
| 2014-02-28 | 13.48 | 1.02 | 6.33% | 16.72 | 17.61 | 12.50 | 8362966手 | 1280971万 |
| 2014-01-30 | 16.12 | 0.04 | 0.41% | 9.50 | 16.44 | 9.31 | 9753629手 | 1157570万 |
| 2013-12-31 | 9.68 | -1.15 | -9.97% | 11.00 | 11.29 | 8.46 | 4289768手 | 407914万 |
| 2013-11-29 | 11.53 | 0.13 | 1.36% | 9.68 | 11.74 | 8.86 | 3092939手 | 315619万 |
| 2013-10-31 | 9.57 | 1.14 | 10.00% | 11.70 | 13.93 | 9.55 | 5618243手 | 694527万 |
| 2013-09-30 | 11.40 | 0.78 | 10.00% | 8.58 | 12.09 | 8.58 | 1724768手 | 194314万 |
| 2013-05-31 | 7.86 | 0.20 | 2.82% | 7.11 | 8.18 | 7.07 | 2813855手 | 215726万 |
| 2013-04-26 | 7.10 | 0.22 | 3.20% | 6.86 | 7.56 | 6.47 | 1925762手 | 137742万 |
| 2013-03-29 | 6.88 | 0.14 | 2.07% | 6.74 | 7.34 | 6.65 | 1734995手 | 121771万 |
| 2013-02-28 | 6.75 | 0.04 | 0.59% | 6.76 | 7.28 | 6.57 | 721994手 | 49396万 |
| 2013-01-31 | 6.74 | -0.06 | -0.95% | 6.37 | 7.15 | 6.20 | 1625884手 | 108753万 |
| 2012-12-31 | 6.29 | -0.25 | -4.30% | 5.81 | 6.37 | 5.41 | 771969手 | 46968万 |
| 2012-11-30 | 5.81 | 0.06 | 0.88% | 6.79 | 7.18 | 5.74 | 938873手 | 63309万 |
| 2012-10-31 | 6.85 | 0.07 | 1.07% | 6.46 | 7.10 | 6.46 | 864143手 | 58889万 |
| 2012-09-28 | 6.51 | -0.07 | -1.10% | 6.34 | 7.17 | 6.19 | 1097259手 | 72980万 |
| 2012-08-31 | 6.37 | 0.41 | 6.88% | 6.00 | 7.66 | 5.99 | 1866761手 | 129260万 |
| 2012-07-31 | 5.96 | -0.44 | -6.88% | 6.45 | 6.60 | 5.92 | 445035手 | 27947万 |
| 2012-06-29 | 6.40 | -0.93 | -12.69% | 7.35 | 7.40 | 6.26 | 412074手 | 28021万 |
| 2012-05-31 | 7.33 | -0.29 | -3.81% | 7.72 | 8.20 | 6.96 | 950676手 | 72896万 |
| 2012-04-27 | 7.62 | 0.27 | 3.67% | 7.38 | 8.60 | 7.30 | 1435010手 | 115337万 |
| 2012-03-30 | 7.35 | -0.70 | -8.70% | 8.06 | 9.11 | 7.02 | 1859560手 | 152196万 |
| 2012-02-29 | 8.05 | 1.22 | 17.86% | 6.86 | 8.60 | 6.79 | 2568647手 | 205524万 |
| 2012-01-31 | 6.83 | -0.07 | -1.01% | 6.58 | 7.61 | 6.00 | 996292手 | 67706万 |
| 2011-12-30 | 6.90 | -0.84 | -10.85% | 8.06 | 8.10 | 5.96 | 993337手 | 68783万 |
| 2011-11-30 | 7.74 | -0.77 | -9.05% | 9.08 | 9.36 | 7.59 | 539254手 | 46979万 |
| 2011-10-27 | 8.51 | 0.61 | 7.72% | 7.98 | 8.76 | 7.79 | 598826手 | 50185万 |
| 2011-09-30 | 7.90 | -1.16 | -12.80% | 9.12 | 9.19 | 7.84 | 770267手 | 67698万 |
| 2011-08-31 | 9.06 | -0.64 | -6.60% | 9.74 | 9.99 | 8.40 | 1163765手 | 106856万 |
| 2011-07-29 | 9.70 | 0.00 | 0.00% | 10.53 | 10.53 | 9.56 | 302897手 | 29827万 |
| 2011-06-30 | 9.86 | -0.10 | -1.00% | 9.98 | 10.68 | 9.04 | 1779761手 | 176672万 |
| 2011-05-31 | 9.96 | -0.30 | -2.92% | 10.33 | 12.95 | 9.64 | 4176166手 | 487593万 |
| 2011-04-29 | 10.26 | -0.99 | -8.80% | 11.26 | 11.52 | 10.01 | 1029091手 | 113475万 |
| 2011-03-31 | 11.25 | -1.79 | -13.73% | 13.03 | 13.47 | 11.16 | 2095842手 | 260911万 |
| 2011-02-28 | 13.04 | 1.34 | 11.45% | 11.95 | 13.28 | 11.51 | 1669304手 | 211895万 |
| 2011-01-28 | 11.70 | -1.09 | -8.52% | 12.80 | 13.16 | 11.21 | 1464244手 | 181151万 |
| 2010-12-31 | 12.79 | -1.90 | -12.93% | 14.60 | 15.68 | 10.74 | 2997480手 | 397279万 |
| 2010-11-30 | 14.69 | 1.95 | 15.31% | 12.75 | 16.70 | 12.72 | 4696823手 | 709955万 |
| 2010-10-29 | 12.74 | 1.08 | 9.26% | 12.07 | 13.85 | 11.48 | 2970461手 | 379324万 |
| 2010-09-30 | 11.66 | 1.16 | 11.05% | 10.50 | 11.99 | 10.01 | 2564953手 | 284343万 |
| 2010-08-31 | 10.50 | 1.06 | 11.23% | 9.44 | 10.65 | 9.26 | 2720364手 | 271267万 |
| 2010-07-30 | 9.44 | 1.21 | 14.70% | 8.35 | 9.54 | 7.68 | 1479451手 | 130931万 |
| 2010-06-30 | 8.23 | -0.73 | -8.15% | 8.82 | 10.26 | 8.15 | 1727659手 | 163507万 |
| 2010-05-31 | 8.96 | -1.06 | -10.58% | 9.83 | 10.55 | 8.10 | 1592334手 | 149962万 |
| 2010-04-30 | 10.02 | -3.58 | -26.32% | 13.51 | 14.14 | 9.73 | 2623096手 | 338311万 |
| 2010-03-31 | 13.60 | 0.79 | 6.17% | 12.76 | 13.99 | 11.90 | 4239207手 | 559156万 |
| 2010-02-26 | 12.81 | 0.97 | 8.19% | 11.70 | 13.20 | 11.02 | 2291779手 | 281520万 |
| 2010-01-29 | 11.84 | 0.84 | 7.64% | 11.07 | 14.27 | 11.00 | 5256509手 | 670726万 |
| 2009-12-31 | 11.00 | 1.70 | 18.28% | 9.26 | 11.38 | 9.00 | 4494374手 | 463729万 |
新闻源 财富源
2019年12月09日 星期一