| 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 | 11.00 | 0.48 | 4.56% | 10.51 | 11.33 | 10.50 | 291391手 | 32142万 |
| 2018-03-30 | 10.52 | 0.36 | 3.48% | 10.20 | 11.62 | 9.06 | 2315984手 | 242781万 |
| 2018-02-28 | 10.36 | -0.88 | -8.19% | 10.63 | 10.70 | 8.60 | 1386418手 | 136086万 |
| 2018-01-31 | 10.75 | 0.27 | 2.37% | 11.41 | 12.69 | 10.70 | 2773433手 | 322443万 |
| 2017-12-29 | 11.41 | 0.83 | 7.40% | 11.24 | 13.34 | 11.05 | 4312265手 | 526557万 |
| 2017-11-30 | 11.22 | 0.04 | 0.42% | 9.54 | 12.43 | 9.50 | 3504800手 | 392166万 |
| 2017-10-31 | 9.59 | 0.28 | 2.95% | 9.62 | 9.98 | 9.10 | 1044071手 | 100055万 |
| 2017-09-29 | 9.50 | 0.02 | 0.20% | 9.72 | 10.64 | 9.42 | 1722144手 | 173517万 |
| 2017-08-31 | 9.76 | -0.16 | -1.53% | 10.42 | 10.91 | 9.63 | 1830899手 | 187232万 |
| 2017-07-31 | 10.45 | 0.11 | 1.08% | 10.14 | 10.52 | 9.05 | 1387839手 | 135520万 |
| 2017-06-30 | 10.17 | -0.62 | -6.19% | 10.01 | 10.64 | 9.16 | 833648手 | 84247万 |
| 2017-05-31 | 10.02 | -0.29 | -1.37% | 21.25 | 21.25 | 9.91 | 582654手 | 85045万 |
| 2017-04-28 | 21.11 | -0.07 | -0.34% | 20.53 | 21.78 | 19.89 | 601157手 | 125261万 |
| 2017-03-31 | 20.62 | 0.22 | 1.03% | 21.47 | 23.13 | 20.50 | 566142手 | 125896万 |
| 2017-02-28 | 21.40 | -0.18 | -0.85% | 21.14 | 21.86 | 20.45 | 340334手 | 72404万 |
| 2017-01-26 | 21.17 | -0.11 | -0.50% | 22.09 | 22.16 | 19.66 | 324687手 | 68509万 |
| 2016-12-30 | 21.85 | 0.20 | 0.86% | 23.33 | 23.93 | 20.80 | 561266手 | 123955万 |
| 2016-11-30 | 23.18 | 0.14 | 0.57% | 24.70 | 25.25 | 23.10 | 532238手 | 128393万 |
| 2016-10-31 | 24.66 | 0.75 | 3.07% | 24.53 | 25.95 | 24.40 | 439103手 | 111063万 |
| 2016-09-30 | 24.43 | 0.47 | 1.91% | 24.67 | 26.47 | 23.30 | 587067手 | 145479万 |
| 2016-08-31 | 24.61 | 0.27 | 1.19% | 22.36 | 25.13 | 22.22 | 688753手 | 166420万 |
| 2016-07-29 | 22.64 | -0.31 | -1.24% | 25.15 | 25.81 | 22.41 | 902360手 | 219315万 |
| 2016-06-30 | 25.02 | 0.91 | 4.59% | 20.01 | 26.54 | 20.01 | 1736814手 | 408524万 |
| 2016-05-31 | 19.84 | 0.74 | 3.57% | 20.70 | 21.86 | 17.11 | 860170手 | 168290万 |
| 2016-04-29 | 20.75 | -0.79 | -3.82% | 20.51 | 21.48 | 18.55 | 954946手 | 193201万 |
| 2016-03-31 | 20.70 | -2.47 | -10.02% | 22.19 | 22.19 | 17.97 | 2002323手 | 394722万 |
| 2015-11-20 | 24.66 | 0.70 | 3.59% | 18.80 | 25.33 | 18.46 | 2051155手 | 442815万 |
| 2015-10-30 | 19.50 | 1.02 | 7.07% | 15.03 | 20.08 | 14.86 | 1780327手 | 309687万 |
| 2015-09-30 | 14.43 | -1.13 | -8.07% | 13.90 | 15.56 | 11.81 | 1759868手 | 246937万 |
| 2015-08-31 | 14.01 | -1.65 | -8.82% | 18.75 | 22.22 | 12.76 | 2428722手 | 425387万 |
| 2015-07-31 | 18.70 | -0.74 | -2.79% | 26.33 | 29.00 | 18.00 | 2330047手 | 537661万 |
| 2015-06-30 | 26.51 | 2.52 | 8.27% | 30.80 | 38.84 | 21.69 | 1838136手 | 604295万 |
| 2015-05-29 | 30.48 | -0.22 | -0.91% | 24.00 | 32.85 | 21.50 | 1838012手 | 495760万 |
| 2015-04-30 | 24.12 | 2.05 | 9.03% | 23.70 | 25.40 | 21.08 | 1533984手 | 360032万 |
| 2015-03-31 | 22.70 | 0.25 | 1.47% | 17.15 | 25.03 | 16.59 | 1920392手 | 404747万 |
| 2015-02-27 | 17.05 | 0.05 | 0.31% | 16.06 | 17.87 | 15.80 | 649543手 | 110465万 |
| 2015-01-30 | 16.05 | 0.33 | 2.51% | 13.29 | 16.60 | 13.05 | 1170878手 | 174821万 |
| 2014-12-31 | 13.14 | 0.40 | 2.55% | 15.00 | 17.66 | 13.02 | 2028353手 | 312674万 |
| 2014-11-14 | 15.70 | -0.12 | -0.85% | 14.18 | 15.78 | 13.94 | 911654手 | 133891万 |
| 2014-10-31 | 14.18 | 0.02 | 0.14% | 14.46 | 14.64 | 12.90 | 1225866手 | 170889万 |
| 2014-09-30 | 14.62 | 0.30 | 2.24% | 13.47 | 15.06 | 12.95 | 1730236手 | 242219万 |
| 2014-08-29 | 13.40 | -0.36 | -2.85% | 12.60 | 13.70 | 11.90 | 1113701手 | 144592万 |
| 2014-07-31 | 12.62 | 0.27 | 2.23% | 12.30 | 13.88 | 11.70 | 1619583手 | 207594万 |
| 2014-06-30 | 12.10 | 0.14 | 1.33% | 10.53 | 12.14 | 10.41 | 896531手 | 100606万 |
| 2014-05-30 | 10.51 | 0.11 | 1.06% | 10.30 | 11.00 | 9.66 | 771031手 | 80008万 |
| 2014-04-30 | 10.35 | 0.27 | 2.44% | 11.06 | 12.10 | 9.91 | 1050158手 | 118687万 |
| 2014-03-31 | 11.06 | 0.21 | 1.18% | 17.84 | 19.49 | 10.98 | 900909手 | 140951万 |
| 2014-02-28 | 17.84 | 0.14 | 0.82% | 16.98 | 22.29 | 16.70 | 1182263手 | 230349万 |
| 2014-01-30 | 17.04 | 0.39 | 1.98% | 19.63 | 20.14 | 16.24 | 693942手 | 125490万 |
| 2013-12-31 | 19.70 | -1.93 | -10.01% | 17.97 | 20.09 | 15.70 | 737235手 | 133039万 |
| 2013-11-29 | 19.28 | -0.36 | -1.99% | 18.12 | 19.80 | 17.20 | 452115手 | 84452万 |
| 2013-10-31 | 18.11 | 0.78 | 3.97% | 19.64 | 22.37 | 18.01 | 635791手 | 128832万 |
| 2013-09-30 | 19.64 | 0.64 | 3.50% | 18.40 | 20.67 | 17.50 | 680980手 | 127808万 |
| 2013-08-30 | 18.30 | 0.46 | 2.67% | 17.10 | 20.35 | 16.76 | 583727手 | 105073万 |
| 2013-07-31 | 17.20 | 0.31 | 1.80% | 17.20 | 19.24 | 16.12 | 729673手 | 129271万 |
| 2013-06-28 | 17.19 | 0.06 | 0.34% | 18.50 | 19.30 | 15.35 | 901210手 | 161730万 |
| 2013-05-31 | 17.60 | 1.60 | 10.00% | 17.60 | 17.60 | 17.60 | 4263手 | 750万 |
| 2013-04-26 | 16.00 | -0.14 | -0.82% | 17.00 | 17.73 | 15.52 | 545646手 | 90503万 |
| 2013-03-29 | 17.00 | 1.11 | 3.46% | 32.01 | 35.70 | 15.15 | 898508手 | 181402万 |
| 2013-02-28 | 32.10 | -0.20 | -0.69% | 29.00 | 33.00 | 28.70 | 234489手 | 73579万 |
| 2013-01-31 | 29.20 | -0.60 | -2.24% | 27.01 | 30.49 | 25.80 | 146634手 | 41778万 |
| 2012-12-31 | 26.80 | -0.07 | -0.30% | 23.50 | 26.96 | 22.55 | 99364手 | 24821万 |
| 2012-11-30 | 23.45 | 0.25 | 0.91% | 27.50 | 27.97 | 22.78 | 81868手 | 20772万 |
| 2012-10-31 | 27.50 | 0.08 | 0.32% | 24.92 | 28.77 | 24.70 | 121480手 | 32611万 |
| 2012-09-28 | 24.92 | 0.79 | 3.27% | 24.00 | 27.53 | 23.15 | 184518手 | 46859万 |
| 2012-08-31 | 24.18 | 4.39 | 22.18% | 19.44 | 26.45 | 19.44 | 209835手 | 49814万 |
| 2012-07-31 | 19.79 | -2.66 | -11.85% | 22.50 | 22.97 | 18.90 | 65077手 | 13579万 |
| 2012-06-29 | 22.45 | -10.35 | -31.55% | 32.51 | 34.89 | 21.25 | 69002手 | 19610万 |
| 2012-05-31 | 32.80 | 5.38 | 19.62% | 27.86 | 33.60 | 27.45 | 60280手 | 18171万 |
| 2012-04-27 | 27.42 | -1.66 | -5.71% | 28.76 | 29.95 | 26.61 | 47283手 | 13388万 |
| 2012-03-30 | 29.08 | -0.36 | -1.22% | 29.10 | 35.00 | 28.11 | 71835手 | 22977万 |
| 2012-02-29 | 29.44 | 3.16 | 12.02% | 26.40 | 30.53 | 25.53 | 85450手 | 23917万 |
| 2012-01-31 | 26.28 | -0.70 | -2.60% | 27.19 | 28.47 | 23.77 | 58463手 | 15190万 |
| 2011-12-30 | 26.98 | -8.12 | -23.13% | 35.70 | 36.00 | 26.42 | 78075手 | 23491万 |
| 2011-11-30 | 35.10 | -0.25 | -0.71% | 38.54 | 38.55 | 34.57 | 36230手 | 13242万 |
| 2011-10-27 | 35.35 | 2.17 | 6.54% | 33.40 | 36.35 | 32.57 | 31306手 | 10879万 |
| 2011-09-30 | 33.18 | -3.87 | -10.45% | 37.15 | 37.92 | 32.26 | 48940手 | 17248万 |
| 2011-08-31 | 37.05 | -1.15 | -3.01% | 37.79 | 40.91 | 35.22 | 149234手 | 57469万 |
| 2011-07-29 | 38.20 | 0.00 | 0.00% | 36.50 | 39.17 | 34.99 | 51509手 | 19212万 |
| 2011-06-30 | 31.32 | -17.58 | -35.95% | 49.00 | 51.59 | 30.02 | 68956手 | 28458万 |
| 2011-05-31 | 48.90 | 1.47 | 3.10% | 47.99 | 50.94 | 45.01 | 57806手 | 27291万 |
| 2011-04-29 | 47.43 | -4.67 | -8.96% | 51.80 | 57.30 | 46.56 | 82857手 | 43245万 |
| 2011-03-31 | 52.10 | -1.05 | -1.98% | 53.15 | 61.19 | 50.72 | 136015手 | 75899万 |
| 2011-02-28 | 53.15 | 2.77 | 5.50% | 50.58 | 56.47 | 48.72 | 106186手 | 56035万 |
| 2011-01-31 | 50.38 | -14.68 | -22.56% | 64.92 | 64.92 | 47.53 | 107860手 | 59157万 |
| 2010-12-31 | 65.06 | -7.62 | -10.48% | 69.80 | 76.88 | 59.90 | 105053手 | 70482万 |
| 2010-11-30 | 72.68 | 11.69 | 19.17% | 61.48 | 80.48 | 59.01 | 114538手 | 78805万 |
| 2010-10-29 | 60.99 | 8.32 | 15.80% | 52.33 | 62.00 | 50.00 | 99232手 | 55882万 |
| 2010-09-30 | 52.67 | -6.76 | -11.38% | 58.89 | 61.00 | 49.51 | 107143手 | 59012万 |
| 2010-08-31 | 59.43 | 7.81 | 15.13% | 51.50 | 59.90 | 49.21 | 166100手 | 90824万 |
| 2010-07-30 | 51.62 | 4.76 | 10.16% | 47.44 | 51.62 | 41.82 | 141174手 | 66504万 |
| 2010-06-30 | 46.86 | -3.64 | -7.21% | 49.78 | 62.50 | 44.01 | 175986手 | 93859万 |
| 2010-05-31 | 50.50 | -1.58 | -3.03% | 51.87 | 57.78 | 39.89 | 235562手 | 113682万 |
| 2010-04-30 | 52.08 | -0.62 | -1.18% | 52.60 | 68.60 | 49.50 | 274311手 | 157713万 |
| 2010-03-31 | 52.70 | 15.01 | 39.83% | 37.69 | 61.00 | 37.13 | 431449手 | 214237万 |
| 2010-02-26 | 37.69 | 2.48 | 8.12% | 31.80 | 39.59 | 31.70 | 245684手 | 85174万 |
新闻源 财富源
2019年12月11日 星期三