| 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 | 6.90 | 0.11 | 1.62% | 6.78 | 6.94 | 6.76 | 100245手 | 6866万 |
| 2018-03-30 | 6.79 | 0.15 | 2.35% | 6.33 | 7.44 | 6.01 | 2262813手 | 154888万 |
| 2018-02-28 | 6.39 | -0.35 | -5.21% | 6.50 | 6.70 | 5.82 | 490367手 | 30667万 |
| 2018-01-31 | 6.72 | 0.07 | 0.94% | 7.48 | 8.40 | 6.72 | 1765155手 | 135978万 |
| 2017-12-29 | 7.46 | 0.07 | 0.81% | 8.67 | 8.76 | 7.22 | 891859手 | 68803万 |
| 2017-11-30 | 8.67 | 0.12 | 1.36% | 8.84 | 9.17 | 8.30 | 1122719手 | 99374万 |
| 2017-10-31 | 8.82 | 0.18 | 1.70% | 10.60 | 10.79 | 8.64 | 2075947手 | 203452万 |
| 2017-09-29 | 10.58 | 0.03 | 0.32% | 9.35 | 11.59 | 9.25 | 3828949手 | 396305万 |
| 2017-08-31 | 9.35 | 0.11 | 1.16% | 9.48 | 9.68 | 9.00 | 1282542手 | 120339万 |
| 2017-07-31 | 9.50 | 0.03 | 0.28% | 10.86 | 11.23 | 8.73 | 977084手 | 95930万 |
| 2017-06-30 | 10.78 | -0.54 | -5.13% | 10.51 | 11.41 | 9.00 | 1328177手 | 138473万 |
| 2017-05-31 | 10.52 | 0.14 | 1.01% | 13.81 | 14.08 | 9.56 | 888788手 | 105683万 |
| 2017-04-28 | 13.79 | 0.33 | 2.09% | 15.79 | 17.05 | 12.80 | 1582685手 | 244295万 |
| 2017-03-31 | 15.79 | 0.02 | 0.14% | 14.55 | 16.60 | 14.28 | 1212718手 | 187666万 |
| 2017-02-28 | 14.55 | 0.16 | 1.11% | 14.48 | 15.12 | 14.25 | 480154手 | 69946万 |
| 2017-01-26 | 14.42 | -0.09 | -0.57% | 15.72 | 15.83 | 13.40 | 424165手 | 62585万 |
| 2016-12-30 | 15.79 | 0.00 | 0.00% | 16.58 | 16.80 | 14.71 | 672079手 | 104977万 |
| 2016-11-30 | 16.57 | 0.20 | 1.19% | 16.79 | 17.51 | 16.50 | 815589手 | 139239万 |
| 2016-10-31 | 16.76 | 0.37 | 2.24% | 16.52 | 18.01 | 16.51 | 701442手 | 120739万 |
| 2016-09-30 | 16.49 | -0.13 | -0.76% | 17.06 | 18.38 | 16.20 | 1104241手 | 191925万 |
| 2016-08-31 | 17.16 | -0.66 | -3.87% | 17.05 | 17.50 | 16.05 | 1029684手 | 173678万 |
| 2016-07-29 | 17.05 | -0.33 | -1.82% | 18.10 | 18.98 | 16.92 | 1823423手 | 326800万 |
| 2016-06-30 | 18.15 | -0.15 | -0.87% | 17.25 | 18.87 | 15.37 | 2245639手 | 392049万 |
| 2016-05-31 | 17.26 | 0.62 | 4.06% | 15.30 | 17.50 | 13.64 | 2222257手 | 345288万 |
| 2016-04-29 | 15.27 | -0.24 | -1.66% | 14.36 | 15.75 | 13.90 | 2356357手 | 352450万 |
| 2016-03-31 | 14.44 | 0.45 | 3.65% | 12.40 | 15.23 | 12.09 | 2939438手 | 411362万 |
| 2016-02-29 | 12.33 | 0.04 | 0.30% | 12.96 | 15.56 | 12.03 | 1859839手 | 263435万 |
| 2016-01-29 | 13.12 | -2.13 | -9.96% | 21.23 | 22.18 | 12.30 | 4143019手 | 736404万 |
| 2015-12-31 | 21.38 | 0.78 | 4.12% | 18.81 | 22.80 | 17.83 | 4929801手 | 998944万 |
| 2015-11-30 | 18.92 | -0.36 | -2.24% | 15.69 | 23.33 | 15.51 | 5315472手 | 1022413万 |
| 2015-10-30 | 16.08 | 1.36 | 9.93% | 14.40 | 17.50 | 14.15 | 5135581手 | 826269万 |
| 2015-09-30 | 13.69 | -1.58 | -9.98% | 15.55 | 15.55 | 11.22 | 6174510手 | 848410万 |
| 2015-08-31 | 15.83 | -2.11 | -10.01% | 18.98 | 18.98 | 13.83 | 2142341手 | 338108万 |
| 2015-06-30 | 21.12 | 1.23 | 4.68% | 26.41 | 38.50 | 21.12 | 4866697手 | 1547708万 |
| 2015-05-29 | 26.30 | 1.44 | 6.54% | 22.10 | 30.00 | 21.00 | 5951019手 | 1491871万 |
| 2015-04-30 | 22.00 | 0.60 | 2.92% | 20.55 | 22.63 | 19.50 | 4718846手 | 1007651万 |
| 2015-03-31 | 20.55 | 0.70 | 4.31% | 16.33 | 22.65 | 16.24 | 5352437手 | 1036188万 |
| 2015-02-27 | 16.24 | -0.50 | -3.12% | 15.80 | 16.44 | 14.87 | 1107975手 | 174268万 |
| 2015-01-30 | 16.02 | -0.70 | -4.11% | 16.98 | 16.99 | 15.11 | 1987876手 | 319807万 |
| 2014-12-31 | 17.05 | -0.56 | -3.16% | 17.66 | 17.93 | 14.96 | 3379845手 | 559705万 |
| 2014-11-28 | 17.71 | 0.16 | 0.83% | 19.18 | 20.39 | 16.50 | 2418801手 | 444528万 |
| 2014-10-31 | 19.19 | 1.87 | 10.01% | 20.55 | 20.57 | 18.94 | 655735手 | 131129万 |
| 2014-09-26 | 31.75 | -0.11 | -0.36% | 30.26 | 33.60 | 29.70 | 534795手 | 168951万 |
| 2014-08-29 | 30.34 | -0.82 | -2.98% | 27.40 | 30.50 | 26.51 | 541674手 | 155251万 |
| 2014-07-31 | 27.48 | 0.59 | 2.27% | 26.01 | 30.25 | 25.30 | 525177手 | 145956万 |
| 2014-06-30 | 26.00 | -0.43 | -1.74% | 24.97 | 26.97 | 23.62 | 251669手 | 64670万 |
| 2014-05-30 | 24.74 | 0.79 | 3.39% | 23.75 | 25.78 | 22.81 | 227481手 | 55279万 |
| 2014-04-30 | 23.29 | 1.26 | 5.34% | 23.60 | 27.56 | 22.50 | 478561手 | 122619万 |
| 2014-03-31 | 23.60 | 0.09 | 0.40% | 22.72 | 25.59 | 21.90 | 544734手 | 129740万 |
| 2014-02-28 | 22.40 | 0.44 | 1.93% | 22.75 | 26.36 | 21.35 | 459375手 | 110563万 |
| 2014-01-30 | 22.82 | -0.17 | -0.82% | 21.19 | 23.40 | 19.91 | 606153手 | 130827万 |
| 2013-12-31 | 20.77 | -0.65 | -3.12% | 20.19 | 22.30 | 18.58 | 606261手 | 125040万 |
| 2013-11-29 | 20.85 | -0.43 | -2.13% | 20.10 | 20.85 | 17.54 | 475261手 | 92693万 |
| 2013-10-31 | 20.20 | 0.97 | 4.41% | 22.08 | 24.15 | 18.98 | 526243手 | 116048万 |
| 2013-09-30 | 22.00 | 0.55 | 3.40% | 16.20 | 22.34 | 16.20 | 821791手 | 155783万 |
| 2013-08-30 | 16.20 | 0.62 | 3.81% | 16.50 | 18.78 | 16.07 | 792524手 | 137687万 |
| 2013-07-31 | 16.28 | 0.09 | 0.56% | 15.90 | 18.89 | 13.86 | 941298手 | 153150万 |
| 2013-06-28 | 15.96 | -0.79 | -4.47% | 17.68 | 17.68 | 13.80 | 520741手 | 84927万 |
| 2013-05-31 | 17.68 | 0.32 | 2.06% | 15.55 | 19.42 | 15.31 | 819944手 | 147978万 |
| 2013-04-26 | 15.51 | 0.31 | 2.10% | 14.70 | 16.50 | 13.73 | 531267手 | 82814万 |
| 2013-03-29 | 14.79 | 1.08 | 7.41% | 14.85 | 17.00 | 13.09 | 762094手 | 116801万 |
| 2013-02-28 | 14.58 | -0.04 | -0.32% | 12.53 | 15.43 | 12.07 | 770345手 | 109504万 |
| 2013-01-31 | 12.53 | 0.90 | 7.14% | 12.68 | 14.76 | 12.06 | 1055861手 | 142998万 |
| 2012-12-31 | 12.61 | -0.44 | -4.29% | 10.24 | 12.76 | 9.43 | 1187574手 | 133215万 |
| 2012-11-30 | 10.25 | 0.13 | 1.02% | 12.80 | 13.27 | 9.35 | 692948手 | 81850万 |
| 2012-10-31 | 12.80 | 0.03 | 0.20% | 15.40 | 17.22 | 12.36 | 346829手 | 49464万 |
| 2012-09-28 | 15.35 | 0.49 | 2.93% | 16.53 | 20.77 | 14.70 | 317806手 | 57456万 |
| 2012-08-31 | 16.70 | -0.28 | -1.65% | 16.64 | 19.10 | 16.42 | 106794手 | 19213万 |
| 2012-07-31 | 16.98 | -3.07 | -15.31% | 19.97 | 20.45 | 16.37 | 189186手 | 34672万 |
| 2012-06-29 | 20.05 | -2.66 | -11.71% | 22.65 | 22.90 | 18.23 | 212179手 | 44535万 |
| 2012-05-31 | 22.71 | 0.97 | 4.46% | 22.25 | 24.30 | 20.34 | 662729手 | 148772万 |
| 2012-04-27 | 21.74 | 2.07 | 10.52% | 19.32 | 24.83 | 16.88 | 1245423手 | 267287万 |
| 2012-03-29 | 19.67 | 1.17 | 6.32% | 18.50 | 21.75 | 16.56 | 642607手 | 124438万 |
| 2012-02-29 | 18.50 | 2.90 | 18.59% | 15.31 | 19.84 | 15.30 | 304282手 | 55544万 |
| 2012-01-31 | 15.60 | 0.39 | 2.56% | 15.35 | 17.35 | 14.06 | 136890手 | 22011万 |
| 2011-12-30 | 15.21 | -4.07 | -21.11% | 19.80 | 21.50 | 14.22 | 204864手 | 36935万 |
| 2011-11-30 | 19.28 | -0.17 | -0.87% | 21.86 | 22.64 | 19.01 | 197035手 | 41993万 |
| 2011-10-27 | 19.45 | -6.55 | -25.19% | 23.40 | 23.40 | 18.95 | 225310手 | 43671万 |
| 2011-06-27 | 26.00 | -1.99 | -7.11% | 27.99 | 31.00 | 24.01 | 83447手 | 22422万 |
| 2011-05-31 | 27.99 | -23.75 | -45.90% | 50.82 | 53.47 | 26.65 | 53978手 | 20633万 |
| 2011-04-29 | 51.74 | -1.46 | -2.74% | 53.50 | 55.82 | 49.00 | 63986手 | 32988万 |
| 2011-03-31 | 53.20 | -7.10 | -11.77% | 60.90 | 63.20 | 52.53 | 168477手 | 99578万 |
| 2011-02-28 | 60.30 | -4.25 | -6.58% | 64.58 | 64.62 | 59.49 | 83941手 | 51653万 |
| 2011-01-31 | 64.55 | -4.28 | -6.22% | 68.80 | 71.28 | 60.50 | 66314手 | 43764万 |
| 2010-12-31 | 68.83 | 4.95 | 7.75% | 63.27 | 73.98 | 60.50 | 131873手 | 89840万 |
| 2010-11-30 | 63.88 | 6.48 | 11.29% | 57.43 | 73.00 | 54.00 | 186202手 | 117597万 |
| 2010-10-29 | 57.40 | 2.20 | 3.99% | 56.19 | 58.90 | 47.75 | 102897手 | 55078万 |
| 2010-09-30 | 55.20 | 0.38 | 0.69% | 55.00 | 60.45 | 51.50 | 102084手 | 57084万 |
| 2010-08-31 | 54.82 | 8.02 | 17.14% | 46.80 | 55.92 | 44.90 | 122921手 | 61886万 |
| 2010-07-30 | 46.80 | 3.32 | 7.64% | 43.47 | 47.20 | 39.74 | 85988手 | 37846万 |
| 2010-06-30 | 43.48 | -3.07 | -6.59% | 46.00 | 51.25 | 41.55 | 93167手 | 44235万 |
| 2010-05-31 | 46.55 | 2.67 | 6.08% | 43.49 | 48.98 | 39.62 | 141276手 | 61607万 |
| 2010-04-30 | 43.88 | -47.58 | -52.02% | 53.55 | 56.98 | 41.30 | 481899手 | 242373万 |
| 2010-03-31 | 91.46 | 20.95 | 29.71% | 70.44 | 93.99 | 66.00 | 171480手 | 130975万 |
| 2010-02-26 | 70.51 | 4.04 | 6.08% | 65.98 | 76.60 | 62.00 | 66911手 | 45705万 |
| 2010-01-29 | 66.47 | 1.58 | 2.44% | 64.31 | 75.02 | 61.00 | 150362手 | 102747万 |
| 2009-12-31 | 64.89 | 8.69 | 15.46% | 61.82 | 65.79 | 51.50 | 220142手 | 126875万 |
新闻源 财富源
2019年12月07日 星期六