| 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 | 4.22 | -0.07 | -1.63% | 4.28 | 4.30 | 4.21 | 38445手 | 1628万 |
| 2018-03-30 | 4.29 | 0.02 | 0.50% | 4.02 | 4.43 | 3.76 | 1125773手 | 47137万 |
| 2018-02-28 | 4.02 | -0.14 | -3.41% | 4.12 | 4.25 | 3.27 | 1016084手 | 39546万 |
| 2018-01-31 | 4.11 | 0.03 | 0.70% | 4.28 | 4.39 | 4.08 | 712570手 | 30285万 |
| 2017-12-29 | 4.28 | 0.01 | 0.23% | 4.38 | 4.54 | 4.21 | 761233手 | 33334万 |
| 2017-11-30 | 4.39 | -0.02 | -0.38% | 5.22 | 5.24 | 4.37 | 1856767手 | 90670万 |
| 2017-10-31 | 5.22 | 0.03 | 0.64% | 4.73 | 5.27 | 4.67 | 2197378手 | 109086万 |
| 2017-09-29 | 4.68 | -0.03 | -0.64% | 4.67 | 4.86 | 4.56 | 1371694手 | 64938万 |
| 2017-08-31 | 4.67 | -0.02 | -0.43% | 4.64 | 4.69 | 4.47 | 939535手 | 43166万 |
| 2017-07-31 | 4.64 | 0.04 | 0.86% | 4.66 | 4.92 | 4.39 | 1052939手 | 48664万 |
| 2017-06-30 | 4.66 | -0.18 | -4.03% | 4.47 | 4.79 | 4.25 | 942628手 | 43036万 |
| 2017-05-31 | 4.47 | 0.12 | 2.48% | 4.85 | 5.05 | 4.29 | 858391手 | 40226万 |
| 2017-04-28 | 4.84 | 0.06 | 1.15% | 5.20 | 5.28 | 4.71 | 957977手 | 48312万 |
| 2017-03-31 | 5.20 | -0.03 | -0.56% | 5.32 | 5.53 | 5.13 | 2197827手 | 117074万 |
| 2017-02-28 | 5.32 | 0.00 | 0.00% | 5.05 | 5.69 | 5.00 | 2431195手 | 130466万 |
| 2017-01-26 | 5.04 | 0.05 | 0.95% | 5.26 | 5.47 | 4.71 | 1108255手 | 57482万 |
| 2016-12-30 | 5.25 | 0.02 | 0.36% | 5.52 | 5.57 | 5.10 | 1403705手 | 74478万 |
| 2016-11-30 | 5.51 | 0.04 | 0.72% | 5.52 | 5.93 | 5.41 | 3276179手 | 185404万 |
| 2016-10-31 | 5.52 | 0.08 | 1.54% | 5.22 | 6.26 | 5.21 | 4403634手 | 255927万 |
| 2016-09-30 | 5.20 | -0.06 | -1.12% | 5.35 | 5.46 | 5.09 | 1482051手 | 78162万 |
| 2016-08-31 | 5.37 | -0.03 | -0.57% | 5.23 | 5.70 | 5.14 | 2067535手 | 112043万 |
| 2016-07-29 | 5.24 | 0.04 | 0.72% | 5.77 | 6.14 | 5.18 | 4099647手 | 237386万 |
| 2016-06-30 | 5.56 | 0.00 | 0.00% | 5.55 | 5.88 | 5.03 | 3556341手 | 195264万 |
| 2016-05-31 | 5.56 | 1.21 | 7.04% | 17.40 | 19.34 | 5.13 | 3680588手 | 389643万 |
| 2016-04-29 | 17.19 | 0.18 | 0.89% | 20.00 | 22.85 | 16.80 | 2742591手 | 556801万 |
| 2016-03-31 | 20.27 | 0.43 | 2.87% | 14.93 | 21.29 | 14.12 | 4563742手 | 814271万 |
| 2016-02-29 | 14.99 | 0.43 | 2.55% | 15.21 | 20.80 | 14.99 | 3942944手 | 708886万 |
| 2015-08-03 | 16.88 | -1.88 | -10.02% | 18.31 | 18.39 | 16.88 | 157548手 | 27567万 |
| 2015-07-31 | 18.76 | -1.99 | -6.90% | 29.38 | 31.41 | 18.69 | 1279605手 | 318883万 |
| 2015-06-30 | 28.85 | 1.97 | 6.21% | 32.40 | 41.90 | 24.05 | 1312762手 | 452475万 |
| 2015-05-29 | 31.70 | -0.61 | -2.81% | 21.84 | 36.18 | 19.20 | 1370492手 | 375107万 |
| 2015-04-30 | 21.70 | -0.09 | -0.49% | 18.37 | 24.70 | 17.65 | 1420751手 | 300350万 |
| 2015-03-31 | 18.19 | 0.11 | 0.77% | 14.36 | 19.65 | 14.17 | 1157606手 | 192822万 |
| 2015-02-27 | 14.33 | -0.08 | -0.58% | 13.87 | 15.26 | 13.26 | 318683手 | 45336万 |
| 2015-01-30 | 13.90 | -0.21 | -1.56% | 13.39 | 14.33 | 12.00 | 473910手 | 62820万 |
| 2014-12-31 | 13.48 | 0.05 | 0.36% | 13.82 | 14.46 | 11.66 | 711274手 | 95167万 |
| 2014-11-28 | 13.82 | 0.38 | 3.24% | 11.70 | 14.66 | 11.51 | 774207手 | 99992万 |
| 2014-10-31 | 11.72 | 0.11 | 0.97% | 11.38 | 12.35 | 10.98 | 549421手 | 64138万 |
| 2014-09-30 | 11.39 | 0.02 | 0.18% | 10.95 | 11.65 | 10.68 | 777154手 | 86978万 |
| 2014-08-29 | 10.97 | -0.24 | -2.38% | 10.04 | 11.08 | 9.54 | 952929手 | 98173万 |
| 2014-07-31 | 10.09 | 0.25 | 2.56% | 9.82 | 11.69 | 9.15 | 1740466手 | 180805万 |
| 2014-06-30 | 9.78 | -0.16 | -1.85% | 8.63 | 9.85 | 8.40 | 892267手 | 83081万 |
| 2014-05-30 | 8.63 | -0.09 | -1.07% | 8.39 | 9.13 | 7.80 | 1291925手 | 110873万 |
| 2014-04-30 | 8.39 | 0.12 | 1.69% | 7.09 | 8.48 | 7.02 | 711614手 | 55278万 |
| 2014-03-31 | 7.10 | 0.22 | 3.30% | 6.66 | 7.73 | 6.60 | 482790手 | 35073万 |
| 2014-02-28 | 6.66 | 0.26 | 3.93% | 6.60 | 7.25 | 6.40 | 438928手 | 30510万 |
| 2014-01-30 | 6.62 | -0.04 | -0.61% | 6.51 | 6.64 | 5.98 | 224594手 | 14296万 |
| 2013-12-31 | 6.55 | -0.14 | -2.22% | 6.20 | 6.68 | 5.80 | 253614手 | 16209万 |
| 2013-11-29 | 6.30 | 0.12 | 2.08% | 5.77 | 6.34 | 5.60 | 310930手 | 18539万 |
| 2013-10-31 | 5.77 | 0.16 | 2.54% | 6.30 | 7.12 | 5.76 | 451233手 | 29708万 |
| 2013-09-30 | 6.31 | 0.32 | 5.20% | 6.20 | 6.70 | 6.11 | 374356手 | 24107万 |
| 2013-08-30 | 6.15 | 0.31 | 5.13% | 6.08 | 6.57 | 6.01 | 434791手 | 27324万 |
| 2013-07-31 | 6.04 | 0.42 | 7.65% | 5.45 | 6.80 | 5.45 | 687236手 | 43100万 |
| 2013-06-28 | 5.49 | -0.06 | -0.99% | 6.07 | 6.15 | 5.00 | 266672手 | 15020万 |
| 2013-05-31 | 6.06 | 0.32 | 6.50% | 4.80 | 6.27 | 4.80 | 1020659手 | 59999万 |
| 2013-04-26 | 4.92 | -0.02 | -0.41% | 4.81 | 5.44 | 4.55 | 201110手 | 9911万 |
| 2013-03-29 | 4.87 | 0.16 | 3.17% | 5.03 | 5.25 | 4.73 | 314801手 | 15765万 |
| 2013-02-28 | 5.04 | 0.00 | 0.00% | 4.71 | 5.06 | 4.66 | 213238手 | 10403万 |
| 2013-01-31 | 4.73 | 0.03 | 0.69% | 4.41 | 4.94 | 4.35 | 432083手 | 20217万 |
| 2012-12-31 | 4.38 | -0.18 | -4.44% | 4.03 | 4.44 | 3.78 | 470640手 | 19724万 |
| 2012-11-30 | 4.05 | 0.08 | 1.70% | 4.70 | 5.01 | 3.96 | 377682手 | 17226万 |
| 2012-10-31 | 4.70 | -0.04 | -0.86% | 4.66 | 5.36 | 4.57 | 451609手 | 22278万 |
| 2012-09-28 | 4.66 | 0.64 | 14.13% | 4.49 | 5.18 | 4.48 | 478400手 | 23304万 |
| 2012-08-31 | 4.53 | -0.26 | -5.43% | 4.76 | 5.19 | 4.47 | 171326手 | 8278万 |
| 2012-07-31 | 4.79 | -0.36 | -6.99% | 5.18 | 5.26 | 4.61 | 118531手 | 5911万 |
| 2012-06-29 | 5.15 | -0.41 | -7.37% | 5.57 | 5.68 | 5.08 | 201310手 | 10847万 |
| 2012-05-31 | 5.56 | -0.17 | -2.97% | 5.79 | 6.43 | 5.41 | 382432手 | 22383万 |
| 2012-04-27 | 5.73 | 0.13 | 2.32% | 5.58 | 6.02 | 5.50 | 231014手 | 13413万 |
| 2012-03-30 | 5.60 | -0.57 | -9.24% | 6.13 | 6.88 | 5.44 | 534458手 | 34139万 |
| 2012-02-29 | 6.17 | 0.76 | 14.05% | 5.36 | 6.50 | 5.36 | 394890手 | 24174万 |
| 2012-01-31 | 5.41 | -0.40 | -6.88% | 5.85 | 5.90 | 5.03 | 196683手 | 10882万 |
| 2011-12-30 | 5.81 | -1.28 | -18.05% | 7.26 | 7.30 | 5.60 | 249541手 | 16078万 |
| 2011-11-30 | 7.09 | -0.32 | -4.32% | 7.85 | 7.85 | 6.99 | 431601手 | 31760万 |
| 2011-10-27 | 7.41 | -0.30 | -3.89% | 7.80 | 8.26 | 7.15 | 257106手 | 19761万 |
| 2011-09-30 | 7.71 | -0.41 | -5.05% | 8.15 | 8.94 | 7.40 | 682174手 | 56124万 |
| 2011-08-31 | 8.12 | 0.77 | 10.48% | 7.41 | 8.12 | 6.80 | 564662手 | 43101万 |
| 2011-07-29 | 7.35 | 0.00 | 0.00% | 7.71 | 7.74 | 7.26 | 69154手 | 5157万 |
| 2011-06-30 | 7.59 | -4.71 | -38.29% | 12.28 | 12.85 | 6.81 | 138091手 | 11257万 |
| 2011-05-31 | 12.30 | -1.34 | -9.82% | 13.62 | 14.45 | 11.95 | 87106手 | 11773万 |
| 2011-04-29 | 13.64 | -1.16 | -7.84% | 14.90 | 15.60 | 13.31 | 181518手 | 27039万 |
| 2011-03-31 | 14.80 | -0.25 | -1.66% | 14.99 | 15.98 | 14.74 | 211193手 | 32024万 |
| 2011-02-28 | 15.05 | 0.55 | 3.79% | 14.49 | 15.65 | 14.08 | 125576手 | 18748万 |
| 2011-01-31 | 14.50 | -1.80 | -11.04% | 16.30 | 16.35 | 13.82 | 107363手 | 16310万 |
| 2010-12-31 | 16.30 | -0.09 | -0.55% | 15.99 | 16.72 | 15.20 | 296909手 | 47302万 |
| 2010-11-30 | 16.39 | 0.51 | 3.21% | 15.89 | 17.68 | 15.23 | 693979手 | 116538万 |
| 2010-10-29 | 15.88 | -0.63 | -3.82% | 16.69 | 17.04 | 14.68 | 261895手 | 41569万 |
| 2010-09-30 | 16.51 | -0.89 | -5.12% | 17.44 | 18.30 | 15.82 | 301093手 | 52378万 |
| 2010-08-31 | 17.40 | -0.60 | -3.33% | 18.00 | 18.73 | 16.60 | 456714手 | 81199万 |
| 2010-07-30 | 18.00 | 1.10 | 6.51% | 16.80 | 19.15 | 16.00 | 697349手 | 125846万 |
| 2010-06-30 | 16.90 | 1.46 | 9.46% | 15.16 | 17.68 | 15.00 | 507623手 | 82587万 |
| 2010-05-31 | 15.44 | 0.64 | 4.32% | 14.21 | 16.34 | 13.59 | 420801手 | 64337万 |
| 2010-04-30 | 14.80 | -0.60 | -3.90% | 15.39 | 16.63 | 13.90 | 531788手 | 83640万 |
| 2010-03-31 | 15.40 | 0.24 | 1.58% | 15.32 | 16.35 | 14.38 | 496169手 | 76066万 |
| 2010-02-26 | 15.16 | 0.47 | 3.20% | 14.68 | 15.38 | 13.60 | 152278手 | 22389万 |
| 2010-01-29 | 14.69 | -1.07 | -6.79% | 15.80 | 16.77 | 14.25 | 539018手 | 86741万 |
| 2009-12-31 | 15.76 | 0.82 | 5.49% | 14.95 | 17.05 | 14.57 | 559801手 | 88891万 |
新闻源 财富源
2019年12月13日 星期五