| 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 | 15.49 | -0.07 | -0.45% | 15.96 | 16.08 | 15.40 | 189901手 | 29827万 |
| 2018-03-30 | 15.56 | 0.58 | 4.28% | 13.31 | 15.56 | 13.21 | 669031手 | 99243万 |
| 2018-03-23 | 13.54 | 0.42 | 2.95% | 14.35 | 14.99 | 13.50 | 411957手 | 59276万 |
| 2018-03-16 | 14.23 | 0.41 | 2.86% | 14.57 | 15.20 | 14.20 | 502426手 | 73970万 |
| 2018-03-09 | 14.34 | 0.29 | 2.15% | 13.65 | 14.48 | 13.36 | 382948手 | 52890万 |
| 2018-03-02 | 13.51 | 0.36 | 2.92% | 12.50 | 14.05 | 12.35 | 443354手 | 58747万 |
| 2018-02-23 | 12.32 | 0.32 | 2.66% | 12.19 | 12.53 | 12.02 | 60766手 | 7482万 |
| 2018-02-14 | 12.04 | 0.24 | 1.99% | 12.22 | 12.58 | 11.92 | 105687手 | 12969万 |
| 2018-02-09 | 12.09 | 0.05 | 0.40% | 12.30 | 12.73 | 11.18 | 244555手 | 29203万 |
| 2018-02-02 | 12.45 | -0.38 | -2.71% | 14.00 | 14.10 | 12.06 | 224520手 | 29831万 |
| 2018-01-26 | 14.04 | 0.39 | 2.92% | 13.39 | 14.40 | 13.11 | 298814手 | 41638万 |
| 2018-01-19 | 13.35 | -1.01 | -6.84% | 14.78 | 14.87 | 13.01 | 315558手 | 43076万 |
| 2018-01-12 | 14.77 | -0.31 | -2.11% | 14.55 | 15.41 | 14.11 | 422707手 | 62047万 |
| 2018-01-05 | 14.70 | 0.02 | 0.14% | 14.35 | 14.99 | 14.14 | 236711手 | 34491万 |
| 2017-12-29 | 14.31 | -0.05 | -0.34% | 14.84 | 15.09 | 13.98 | 355932手 | 51882万 |
| 2017-12-22 | 14.91 | -1.60 | -9.82% | 16.06 | 16.15 | 14.23 | 614543手 | 92394万 |
| 2017-12-15 | 16.43 | 1.20 | 7.77% | 16.45 | 17.00 | 15.70 | 1142297手 | 187724万 |
| 2017-12-08 | 15.45 | 0.02 | 0.13% | 15.60 | 15.99 | 14.88 | 994362手 | 154666万 |
| 2017-12-01 | 15.20 | 0.14 | 1.02% | 13.51 | 15.20 | 13.51 | 384125手 | 55243万 |
| 2017-11-24 | 13.68 | 0.85 | 5.63% | 15.00 | 16.35 | 13.65 | 746018手 | 114486万 |
| 2017-11-17 | 15.10 | 0.36 | 2.51% | 14.35 | 15.82 | 14.02 | 728907手 | 109765万 |
| 2017-11-10 | 14.34 | 0.61 | 4.63% | 13.15 | 14.85 | 13.00 | 447157手 | 63443万 |
| 2017-11-03 | 13.18 | -0.69 | -5.03% | 13.79 | 13.79 | 12.93 | 249902手 | 33203万 |
| 2017-10-27 | 13.71 | 0.10 | 0.74% | 13.60 | 14.10 | 13.25 | 159405手 | 21829万 |
| 2017-10-20 | 13.51 | -0.59 | -4.03% | 14.71 | 14.73 | 13.20 | 201086手 | 27976万 |
| 2017-10-13 | 14.65 | 0.65 | 4.56% | 14.41 | 15.44 | 14.40 | 315021手 | 46968万 |
| 2017-09-29 | 14.25 | -0.30 | -1.95% | 15.41 | 15.47 | 13.97 | 274588手 | 39629万 |
| 2017-09-22 | 15.38 | 0.34 | 2.30% | 14.80 | 15.43 | 14.65 | 357598手 | 53804万 |
| 2017-09-15 | 14.79 | 0.16 | 1.05% | 15.25 | 15.89 | 14.71 | 521053手 | 80271万 |
| 2017-09-08 | 15.24 | -0.78 | -4.60% | 16.58 | 16.70 | 14.96 | 1037378手 | 166349万 |
| 2017-09-01 | 16.94 | 1.46 | 9.98% | 16.09 | 17.35 | 15.41 | 1579123手 | 254996万 |
| 2017-08-25 | 14.63 | 0.74 | 5.97% | 12.32 | 14.63 | 12.31 | 1103213手 | 153156万 |
| 2017-08-18 | 12.39 | 0.46 | 4.05% | 11.35 | 12.75 | 11.35 | 371725手 | 45167万 |
| 2017-08-11 | 11.35 | 0.03 | 0.26% | 11.46 | 11.76 | 11.30 | 133795手 | 15405万 |
| 2017-08-04 | 11.38 | 0.03 | 0.27% | 11.18 | 11.89 | 11.15 | 180524手 | 20807万 |
| 2017-07-28 | 11.26 | 0.09 | 0.84% | 10.68 | 11.48 | 10.51 | 173217手 | 19228万 |
| 2017-07-21 | 10.73 | -1.18 | -9.96% | 11.75 | 11.75 | 10.43 | 173942手 | 18967万 |
| 2017-07-14 | 11.85 | -0.32 | -2.55% | 12.55 | 12.55 | 11.68 | 130671手 | 15758万 |
| 2017-07-07 | 12.57 | 0.08 | 0.65% | 12.31 | 12.73 | 12.29 | 151882手 | 19002万 |
| 2017-06-30 | 12.37 | 0.13 | 1.06% | 12.29 | 12.58 | 12.13 | 139109手 | 17246万 |
| 2017-06-23 | 12.28 | 0.07 | 0.56% | 12.34 | 13.50 | 11.96 | 243308手 | 30729万 |
| 2017-06-16 | 12.39 | -0.38 | -3.08% | 12.20 | 12.58 | 11.86 | 165424手 | 20354万 |
| 2017-06-09 | 12.32 | 0.11 | 0.92% | 11.95 | 12.55 | 11.95 | 178262手 | 21884万 |
| 2017-06-02 | 11.96 | 0.02 | 0.17% | 12.25 | 12.32 | 11.55 | 94920手 | 11269万 |
| 2017-05-26 | 12.03 | -0.52 | -4.03% | 12.85 | 12.86 | 11.50 | 182663手 | 22078万 |
| 2017-05-19 | 12.89 | 1.26 | 10.02% | 13.83 | 13.83 | 12.67 | 246238手 | 33030万 |
| 2017-05-12 | 12.57 | 0.15 | 1.15% | 13.14 | 13.79 | 12.30 | 170582手 | 22210万 |
| 2017-05-05 | 13.10 | -0.08 | -0.59% | 13.45 | 13.55 | 13.05 | 84506手 | 11257万 |
| 2017-04-28 | 13.45 | -0.55 | -3.72% | 14.86 | 14.92 | 12.82 | 207749手 | 28343万 |
| 2017-04-21 | 14.79 | -0.25 | -1.64% | 15.28 | 15.32 | 14.48 | 124222手 | 18519万 |
| 2017-04-14 | 15.28 | -0.34 | -2.17% | 15.68 | 15.80 | 15.20 | 161155手 | 24978万 |
| 2017-04-07 | 15.69 | 0.37 | 2.41% | 15.45 | 16.25 | 15.33 | 147184手 | 23213万 |
| 2017-03-31 | 15.33 | -0.02 | -0.12% | 16.40 | 16.58 | 15.25 | 203185手 | 32271万 |
| 2017-03-24 | 16.37 | 0.11 | 0.66% | 16.50 | 16.78 | 16.05 | 185710手 | 30526万 |
| 2017-03-17 | 16.56 | 0.24 | 1.40% | 17.12 | 17.43 | 16.50 | 253255手 | 43200万 |
| 2017-03-10 | 17.13 | 0.36 | 2.13% | 16.85 | 18.41 | 16.83 | 386345手 | 67650万 |
| 2017-03-03 | 16.86 | -0.36 | -2.10% | 17.16 | 17.19 | 16.42 | 167000手 | 28136万 |
| 2017-02-24 | 17.12 | 0.18 | 1.12% | 16.19 | 17.20 | 15.90 | 235160手 | 39350万 |
| 2017-02-17 | 16.09 | -0.17 | -0.99% | 17.09 | 17.22 | 16.00 | 180398手 | 30111万 |
| 2017-02-10 | 17.19 | 0.39 | 2.32% | 16.89 | 17.47 | 16.80 | 287930手 | 49277万 |
| 2017-02-03 | 16.81 | 0.23 | 1.39% | 16.71 | 16.95 | 16.54 | 51681手 | 8667万 |
| 2017-01-26 | 16.58 | 0.51 | 3.05% | 17.19 | 17.89 | 16.50 | 325886手 | 55381万 |
| 2017-01-20 | 16.71 | -1.15 | -7.15% | 16.10 | 16.71 | 14.47 | 196003手 | 30451万 |
| 2017-01-13 | 16.08 | 0.02 | 0.12% | 16.70 | 17.13 | 16.05 | 114296手 | 19121万 |
| 2017-01-06 | 16.82 | 0.30 | 1.82% | 16.61 | 17.41 | 16.55 | 130151手 | 22163万 |
| 2016-12-30 | 16.51 | 0.10 | 0.59% | 16.99 | 17.15 | 16.50 | 139890手 | 23515万 |
| 2016-12-23 | 17.05 | -0.24 | -1.40% | 17.09 | 17.19 | 16.80 | 151716手 | 25684万 |
| 2016-12-16 | 17.09 | -1.59 | -8.48% | 18.81 | 18.81 | 16.78 | 211865手 | 36661万 |
新闻源 财富源
2019年12月15日 星期天