| 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 | 26.89 | -0.19 | -0.70% | 27.29 | 27.50 | 26.88 | 23728手 | 6443万 |
| 2018-03-30 | 27.08 | 1.65 | 5.92% | 27.06 | 29.74 | 26.80 | 247916手 | 69691万 |
| 2018-03-23 | 27.85 | 0.69 | 2.36% | 29.00 | 30.76 | 26.20 | 410799手 | 120184万 |
| 2018-03-16 | 29.20 | 2.65 | 10.00% | 26.61 | 29.61 | 26.39 | 256669手 | 73380万 |
| 2018-03-09 | 26.51 | 0.17 | 0.72% | 23.33 | 26.70 | 23.32 | 178867手 | 44600万 |
| 2018-03-02 | 23.52 | 0.64 | 2.82% | 23.22 | 24.49 | 22.78 | 96881手 | 22723万 |
| 2018-02-23 | 22.70 | 1.01 | 4.69% | 21.60 | 23.50 | 21.54 | 30018手 | 6751万 |
| 2018-02-14 | 21.53 | 0.42 | 1.90% | 22.10 | 23.19 | 21.30 | 45723手 | 10213万 |
| 2018-02-09 | 22.09 | 0.43 | 1.41% | 28.60 | 31.99 | 22.09 | 241896手 | 66519万 |
| 2018-02-02 | 30.58 | -1.50 | -5.42% | 27.78 | 31.12 | 25.66 | 205814手 | 59519万 |
| 2018-01-26 | 27.65 | 1.69 | 6.06% | 27.45 | 29.87 | 27.45 | 134904手 | 38842万 |
| 2018-01-19 | 27.87 | -1.87 | -6.51% | 28.44 | 28.76 | 26.14 | 147174手 | 40544万 |
| 2018-01-12 | 28.73 | -0.51 | -1.95% | 26.29 | 30.50 | 24.77 | 149765手 | 41227万 |
| 2018-01-05 | 26.21 | 0.23 | 0.88% | 26.69 | 26.69 | 25.88 | 38449手 | 10099万 |
| 2017-12-29 | 26.27 | -0.86 | -3.34% | 25.72 | 27.48 | 24.19 | 65919手 | 16941万 |
| 2017-12-22 | 25.73 | -0.29 | -1.07% | 27.18 | 27.38 | 25.47 | 45142手 | 11911万 |
| 2017-12-15 | 26.97 | 0.21 | 0.78% | 27.11 | 27.64 | 26.55 | 42953手 | 11630万 |
| 2017-12-08 | 27.10 | -1.54 | -5.32% | 28.86 | 28.86 | 26.02 | 59746手 | 16225万 |
| 2017-12-01 | 28.94 | 0.15 | 0.53% | 28.28 | 29.40 | 28.28 | 52135手 | 15069万 |
| 2017-11-24 | 28.57 | -0.54 | -1.76% | 30.58 | 31.33 | 28.18 | 79019手 | 23482万 |
| 2017-11-17 | 30.60 | -0.87 | -2.52% | 34.04 | 34.63 | 30.59 | 133466手 | 44106万 |
| 2017-11-10 | 34.58 | 0.81 | 2.70% | 30.20 | 35.48 | 30.00 | 172228手 | 56869万 |
| 2017-11-03 | 29.98 | -1.80 | -5.47% | 32.51 | 32.57 | 29.81 | 81407手 | 25294万 |
| 2017-10-27 | 32.90 | 0.30 | 0.91% | 32.80 | 33.68 | 31.00 | 108332手 | 35479万 |
| 2017-10-20 | 32.81 | 0.80 | 2.23% | 35.82 | 36.89 | 31.80 | 135436手 | 47447万 |
| 2017-10-13 | 35.81 | -3.91 | -9.65% | 39.99 | 39.99 | 34.80 | 185479手 | 67802万 |
| 2017-09-29 | 40.50 | 0.10 | 0.24% | 41.38 | 45.37 | 39.27 | 450919手 | 189431万 |
| 2017-09-22 | 41.39 | 0.64 | 1.53% | 42.49 | 43.39 | 38.01 | 530242手 | 219295万 |
| 2017-09-15 | 41.81 | 3.44 | 9.99% | 34.24 | 42.60 | 34.12 | 551323手 | 219586万 |
| 2017-09-08 | 34.42 | 0.79 | 2.46% | 32.20 | 34.78 | 31.50 | 290018手 | 97677万 |
| 2017-09-01 | 32.16 | 0.40 | 1.28% | 30.95 | 33.50 | 30.15 | 314028手 | 100813万 |
| 2017-08-25 | 31.33 | 0.01 | 0.04% | 28.73 | 32.98 | 27.78 | 210024手 | 63834万 |
| 2017-08-18 | 28.91 | 0.43 | 1.60% | 26.70 | 29.75 | 26.68 | 81295手 | 22849万 |
| 2017-08-11 | 26.92 | 0.01 | 0.04% | 28.28 | 28.85 | 26.15 | 56753手 | 15971万 |
| 2017-08-04 | 28.45 | -0.49 | -1.65% | 29.49 | 29.68 | 28.30 | 104036手 | 30228万 |
| 2017-07-28 | 29.74 | 0.64 | 2.15% | 29.60 | 31.00 | 29.08 | 108610手 | 32736万 |
| 2017-07-21 | 29.83 | -3.18 | -9.99% | 31.71 | 31.99 | 28.00 | 119800手 | 35405万 |
| 2017-07-14 | 31.83 | -2.95 | -7.57% | 38.15 | 38.82 | 31.80 | 178824手 | 62048万 |
| 2017-07-07 | 38.95 | 0.20 | 0.55% | 35.92 | 39.99 | 35.00 | 213947手 | 80646万 |
| 2017-06-30 | 36.20 | -0.05 | -0.13% | 38.72 | 39.59 | 36.20 | 208957手 | 79688万 |
| 2017-06-23 | 38.90 | -1.10 | -2.67% | 40.80 | 42.00 | 36.60 | 322064手 | 127493万 |
| 2017-06-16 | 41.25 | 0.40 | 1.19% | 33.03 | 43.40 | 32.24 | 473222手 | 180884万 |
| 2017-06-09 | 33.50 | -0.26 | -0.82% | 32.19 | 34.57 | 30.61 | 226827手 | 74599万 |
| 2017-06-02 | 31.86 | -0.99 | -2.75% | 36.61 | 36.99 | 30.27 | 187347手 | 62810万 |
| 2017-05-26 | 35.99 | -4.28 | -7.87% | 54.41 | 54.45 | 35.46 | 375223手 | 151685万 |
| 2017-05-19 | 54.40 | 1.73 | 3.06% | 56.39 | 60.45 | 51.32 | 257589手 | 147066万 |
| 2017-05-12 | 56.71 | -0.20 | -0.38% | 52.00 | 59.09 | 51.81 | 326425手 | 182864万 |
| 2017-05-05 | 53.25 | 0.45 | 0.88% | 51.18 | 55.70 | 49.40 | 235625手 | 124418万 |
| 2017-04-28 | 50.90 | -0.32 | -0.66% | 47.87 | 51.99 | 44.50 | 169497手 | 84046万 |
| 2017-04-21 | 48.59 | -1.49 | -3.09% | 45.10 | 49.80 | 43.96 | 133636手 | 63181万 |
| 2017-04-14 | 48.19 | -0.90 | -1.83% | 48.80 | 49.00 | 44.99 | 151722手 | 72162万 |
| 2017-04-07 | 49.20 | 1.84 | 3.91% | 46.65 | 50.20 | 46.29 | 102923手 | 50193万 |
| 2017-03-31 | 47.03 | 1.08 | 1.97% | 54.63 | 56.63 | 44.03 | 207803手 | 105600万 |
| 2017-03-24 | 54.87 | 1.75 | 3.37% | 52.06 | 57.47 | 52.06 | 341246手 | 186548万 |
| 2017-03-17 | 51.90 | 0.39 | 0.80% | 48.20 | 52.56 | 47.04 | 324069手 | 163874万 |
| 2017-03-10 | 48.91 | 0.43 | 0.83% | 51.00 | 54.45 | 48.60 | 399095手 | 206550万 |
| 2017-03-03 | 51.89 | 4.13 | 10.00% | 45.44 | 59.95 | 45.44 | 374831手 | 202190万 |
| 2017-02-24 | 41.31 | 2.57 | 10.02% | 28.22 | 41.31 | 28.22 | 5891手 | 2177万 |
| 2017-02-17 | 25.65 | 1.59 | 9.98% | 17.52 | 25.65 | 17.52 | 615手 | 134万 |
| 2017-02-10 | 15.93 | 4.02 | 43.98% | 11.95 | 15.93 | 11.95 | 225手 | 31万 |
新闻源 财富源
2019年12月12日 星期四