| 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 | 14.52 | 0.18 | 1.25% | 14.67 | 15.17 | 14.44 | 387452手 | 57295万 |
| 2018-03-30 | 14.34 | 0.51 | 4.40% | 11.37 | 14.35 | 11.31 | 1312385手 | 175103万 |
| 2018-03-23 | 11.60 | 0.21 | 1.61% | 13.11 | 13.70 | 11.49 | 818499手 | 105256万 |
| 2018-03-16 | 13.07 | 0.05 | 0.37% | 13.95 | 14.05 | 12.91 | 752079手 | 101180万 |
| 2018-03-09 | 13.55 | 0.27 | 2.09% | 13.02 | 13.57 | 12.80 | 795396手 | 104574万 |
| 2018-03-02 | 12.93 | 0.91 | 8.03% | 11.50 | 13.44 | 11.45 | 947867手 | 120969万 |
| 2018-02-23 | 11.34 | 0.33 | 2.95% | 11.30 | 11.59 | 11.15 | 115681手 | 13176万 |
| 2018-02-14 | 11.20 | 0.34 | 3.11% | 11.11 | 11.43 | 10.95 | 158684手 | 17828万 |
| 2018-02-09 | 10.93 | -0.19 | -1.60% | 11.62 | 11.91 | 10.02 | 533994手 | 58461万 |
| 2018-02-02 | 11.88 | -0.21 | -1.64% | 12.71 | 12.83 | 11.60 | 358130手 | 43748万 |
| 2018-01-26 | 12.77 | 0.36 | 2.93% | 12.28 | 13.31 | 12.00 | 497781手 | 63602万 |
| 2018-01-19 | 12.30 | -0.90 | -6.66% | 13.43 | 13.53 | 11.72 | 549453手 | 69049万 |
| 2018-01-12 | 13.51 | 0.23 | 1.69% | 13.90 | 13.95 | 13.48 | 612489手 | 83918万 |
| 2018-01-05 | 13.63 | 0.36 | 2.71% | 13.44 | 14.27 | 13.27 | 535916手 | 74101万 |
| 2017-12-29 | 13.30 | -0.40 | -2.95% | 13.50 | 13.54 | 12.83 | 474018手 | 62195万 |
| 2017-12-22 | 13.57 | -0.14 | -1.05% | 13.13 | 13.78 | 12.98 | 544712手 | 73157万 |
| 2017-12-11 | 13.32 | 0.45 | 3.50% | 13.01 | 13.50 | 13.01 | 164777手 | 21890万 |
| 2017-12-08 | 12.87 | -0.12 | -0.93% | 13.02 | 13.07 | 12.18 | 426073手 | 54073万 |
| 2017-12-01 | 12.97 | -0.32 | -2.54% | 12.63 | 13.08 | 12.28 | 447077手 | 56774万 |
| 2017-11-24 | 12.60 | -0.26 | -1.90% | 13.31 | 13.78 | 12.25 | 1165851手 | 151763万 |
| 2017-11-17 | 13.68 | -0.06 | -0.38% | 15.55 | 16.50 | 13.68 | 1518666手 | 234638万 |
| 2017-11-10 | 15.79 | 0.28 | 2.02% | 13.77 | 15.96 | 13.77 | 1417242手 | 214787万 |
| 2017-11-03 | 13.89 | -0.49 | -3.40% | 14.37 | 14.77 | 13.70 | 701957手 | 99332万 |
| 2017-10-27 | 14.39 | 0.06 | 0.41% | 14.62 | 15.05 | 14.24 | 783927手 | 115197万 |
| 2017-10-20 | 14.62 | -0.05 | -0.35% | 14.20 | 15.33 | 14.00 | 885306手 | 127811万 |
| 2017-10-13 | 14.09 | -0.22 | -1.52% | 14.75 | 14.75 | 13.49 | 630114手 | 88658万 |
| 2017-09-29 | 14.45 | -0.27 | -1.90% | 14.19 | 14.56 | 13.30 | 743080手 | 104418万 |
| 2017-09-22 | 14.18 | 0.08 | 0.57% | 14.00 | 14.35 | 13.59 | 548127手 | 76948万 |
| 2017-09-15 | 14.05 | 0.16 | 1.14% | 14.17 | 14.96 | 14.02 | 905347手 | 131633万 |
| 2017-09-08 | 14.10 | 0.94 | 7.14% | 13.46 | 14.95 | 13.34 | 1333739手 | 189893万 |
| 2017-09-01 | 13.16 | 0.32 | 2.54% | 12.62 | 13.19 | 12.62 | 488283手 | 63140万 |
| 2017-08-25 | 12.58 | 0.33 | 2.63% | 12.60 | 13.05 | 12.45 | 338611手 | 43192万 |
| 2017-08-18 | 12.53 | 0.32 | 2.67% | 11.98 | 12.96 | 11.96 | 383071手 | 48123万 |
| 2017-08-11 | 12.00 | 0.16 | 1.35% | 11.85 | 12.28 | 11.83 | 192380手 | 23199万 |
| 2017-08-04 | 11.85 | 0.01 | 0.09% | 11.78 | 12.07 | 11.70 | 210078手 | 25047万 |
| 2017-07-28 | 11.81 | -0.02 | -0.17% | 11.36 | 11.98 | 11.20 | 238635手 | 27735万 |
| 2017-07-21 | 11.42 | -0.70 | -5.98% | 11.65 | 11.65 | 10.83 | 283645手 | 32016万 |
| 2017-07-14 | 11.71 | -0.23 | -1.80% | 12.81 | 12.81 | 11.70 | 403220手 | 49155万 |
| 2017-07-07 | 12.76 | 0.00 | 0.00% | 13.18 | 13.30 | 12.67 | 371982手 | 48032万 |
| 2017-06-21 | 12.90 | 0.07 | 0.55% | 12.66 | 12.97 | 12.66 | 193684手 | 24801万 |
| 2017-06-16 | 12.73 | -0.14 | -1.15% | 12.12 | 13.16 | 12.00 | 456908手 | 57567万 |
| 2017-06-09 | 12.23 | 0.13 | 1.05% | 12.40 | 12.91 | 12.20 | 437761手 | 55160万 |
| 2017-06-02 | 12.43 | 0.12 | 0.97% | 12.46 | 12.78 | 12.08 | 278099手 | 34707万 |
| 2017-05-26 | 12.38 | 0.04 | 0.33% | 12.25 | 12.52 | 11.98 | 425179手 | 52261万 |
| 2017-05-19 | 12.29 | 0.10 | 0.81% | 12.20 | 12.44 | 12.02 | 333899手 | 40832万 |
| 2017-05-12 | 12.28 | 0.00 | 0.00% | 11.26 | 12.36 | 11.11 | 382277手 | 44395万 |
| 2017-05-05 | 11.31 | 0.03 | 0.26% | 11.52 | 11.65 | 11.27 | 209081手 | 24054万 |
| 2017-04-28 | 11.52 | -0.24 | -2.11% | 11.35 | 11.58 | 10.94 | 330310手 | 37108万 |
| 2017-04-21 | 11.36 | 0.08 | 0.68% | 11.83 | 11.99 | 11.22 | 350060手 | 40696万 |
| 2017-04-14 | 11.85 | -0.22 | -1.76% | 12.55 | 12.64 | 11.82 | 443208手 | 54144万 |
| 2017-04-07 | 12.51 | 0.19 | 1.54% | 12.27 | 12.74 | 12.26 | 306570手 | 38369万 |
| 2017-03-31 | 12.35 | 0.05 | 0.40% | 12.44 | 12.96 | 12.15 | 543195手 | 67783万 |
| 2017-03-24 | 12.44 | -0.02 | -0.15% | 13.12 | 13.21 | 12.15 | 669291手 | 84850万 |
| 2017-03-17 | 13.19 | 0.18 | 1.36% | 13.22 | 13.54 | 13.10 | 625265手 | 83176万 |
| 2017-03-10 | 13.23 | 0.46 | 3.55% | 12.98 | 13.55 | 12.98 | 752145手 | 100052万 |
| 2017-03-03 | 12.95 | 0.02 | 0.15% | 12.88 | 13.16 | 12.80 | 632622手 | 81945万 |
| 2017-02-24 | 12.87 | -0.02 | -0.16% | 12.51 | 13.06 | 12.38 | 638928手 | 81646万 |
| 2017-02-17 | 12.56 | -0.03 | -0.23% | 12.85 | 13.03 | 12.41 | 574211手 | 72935万 |
| 2017-02-10 | 12.91 | 0.30 | 2.42% | 12.41 | 13.10 | 12.40 | 711477手 | 90887万 |
| 2017-02-03 | 12.37 | -0.57 | -4.41% | 12.95 | 12.97 | 12.32 | 234291手 | 29345万 |
| 2017-01-26 | 12.94 | -1.58 | -9.97% | 14.26 | 14.26 | 12.76 | 792983手 | 104008万 |
新闻源 财富源
2019年12月09日 星期一