| 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 | 16.07 | -0.11 | -0.68% | 16.20 | 16.45 | 15.81 | 53509手 | 8601万 |
| 2018-03-30 | 16.18 | 0.92 | 6.45% | 14.25 | 16.39 | 13.63 | 304137手 | 46654万 |
| 2018-03-23 | 14.26 | 0.29 | 1.99% | 14.58 | 15.34 | 13.89 | 338093手 | 49932万 |
| 2018-03-16 | 14.55 | 0.29 | 2.21% | 13.30 | 14.63 | 13.20 | 291682手 | 40655万 |
| 2018-03-09 | 13.13 | -0.06 | -0.47% | 12.76 | 13.25 | 12.46 | 126968手 | 16206万 |
| 2018-03-02 | 12.68 | 0.33 | 2.76% | 12.08 | 12.96 | 12.05 | 131622手 | 16493万 |
| 2018-02-23 | 11.97 | 0.22 | 1.86% | 11.85 | 12.07 | 11.84 | 25252手 | 3021万 |
| 2018-02-14 | 11.81 | 0.33 | 2.88% | 11.60 | 11.96 | 11.52 | 41029手 | 4831万 |
| 2018-02-09 | 11.46 | -0.19 | -1.51% | 12.33 | 12.64 | 11.11 | 115514手 | 13607万 |
| 2018-02-02 | 12.57 | -0.27 | -1.90% | 14.16 | 14.16 | 12.28 | 119756手 | 16035万 |
| 2018-01-26 | 14.20 | 0.14 | 0.99% | 14.03 | 14.64 | 13.82 | 140281手 | 20095万 |
| 2018-01-19 | 14.09 | -0.36 | -2.53% | 14.28 | 14.28 | 13.68 | 89593手 | 12527万 |
| 2018-01-12 | 14.25 | -0.11 | -0.75% | 14.60 | 14.61 | 14.11 | 90552手 | 13014万 |
| 2018-01-05 | 14.60 | 0.29 | 2.04% | 14.28 | 15.27 | 14.20 | 117490手 | 17234万 |
| 2017-12-29 | 14.20 | -0.45 | -3.09% | 14.59 | 14.74 | 13.99 | 101035手 | 14292万 |
| 2017-12-22 | 14.58 | -0.09 | -0.59% | 15.11 | 15.45 | 14.54 | 108825手 | 16296万 |
| 2017-12-15 | 15.16 | 0.05 | 0.33% | 15.46 | 15.47 | 15.06 | 68818手 | 10480万 |
| 2017-12-08 | 15.40 | -0.57 | -3.52% | 16.13 | 16.13 | 15.00 | 118032手 | 18190万 |
| 2017-12-01 | 16.17 | 0.06 | 0.37% | 16.20 | 16.57 | 15.93 | 96755手 | 15622万 |
| 2017-11-24 | 16.09 | 0.23 | 1.42% | 15.94 | 16.99 | 15.80 | 131075手 | 21371万 |
| 2017-11-17 | 16.19 | 0.54 | 2.99% | 18.03 | 18.75 | 16.18 | 260180手 | 46193万 |
| 2017-11-10 | 18.08 | 0.53 | 2.87% | 18.33 | 19.29 | 18.01 | 306107手 | 56726万 |
| 2017-11-03 | 18.49 | 0.84 | 4.80% | 17.52 | 19.47 | 17.06 | 562896手 | 104775万 |
| 2017-10-27 | 17.51 | 0.06 | 0.36% | 16.60 | 18.45 | 16.53 | 233847手 | 41021万 |
| 2017-10-20 | 16.62 | -0.52 | -2.95% | 17.59 | 17.60 | 16.19 | 125429手 | 21225万 |
| 2017-10-13 | 17.65 | 0.19 | 1.09% | 17.60 | 18.24 | 17.33 | 164808手 | 29133万 |
| 2017-09-29 | 17.40 | -0.22 | -1.24% | 17.78 | 17.86 | 17.25 | 81850手 | 14310万 |
| 2017-09-22 | 17.68 | 0.62 | 3.43% | 18.00 | 18.85 | 17.48 | 226611手 | 41458万 |
| 2017-09-15 | 18.06 | -0.07 | -0.41% | 17.25 | 18.36 | 17.01 | 279812手 | 49650万 |
| 2017-09-08 | 17.25 | 0.24 | 1.37% | 17.56 | 17.91 | 17.22 | 136119手 | 23966万 |
| 2017-09-01 | 17.56 | 0.31 | 1.79% | 17.32 | 17.70 | 17.32 | 89482手 | 15657万 |
| 2017-08-25 | 17.29 | 0.08 | 0.46% | 17.30 | 17.51 | 17.02 | 62008手 | 10715万 |
| 2017-08-18 | 17.33 | 0.46 | 2.76% | 16.61 | 17.75 | 16.60 | 130555手 | 22625万 |
| 2017-08-11 | 16.64 | 0.20 | 1.19% | 16.71 | 17.17 | 16.60 | 114450手 | 19369万 |
| 2017-08-04 | 16.79 | -0.05 | -0.30% | 16.48 | 17.08 | 16.30 | 160887手 | 26739万 |
| 2017-07-28 | 16.40 | -0.23 | -1.43% | 16.12 | 16.97 | 15.12 | 234359手 | 37581万 |
| 2017-07-21 | 16.13 | -1.57 | -8.78% | 17.81 | 17.81 | 15.96 | 130531手 | 21467万 |
| 2017-07-14 | 17.88 | -0.09 | -0.48% | 18.57 | 18.89 | 17.81 | 106862手 | 19705万 |
| 2017-07-07 | 18.69 | 0.12 | 0.66% | 18.24 | 19.14 | 18.09 | 115915手 | 21438万 |
| 2017-06-30 | 18.23 | 0.57 | 3.17% | 18.02 | 19.35 | 17.93 | 115314手 | 21297万 |
| 2017-06-23 | 17.98 | -0.01 | -0.06% | 18.15 | 18.72 | 17.73 | 108679手 | 19813万 |
| 2017-06-16 | 18.13 | -0.43 | -2.38% | 18.05 | 18.45 | 17.60 | 80049手 | 14457万 |
| 2017-06-09 | 18.09 | 0.19 | 1.09% | 17.46 | 18.18 | 17.33 | 73980手 | 13211万 |
| 2017-06-02 | 17.38 | -0.31 | -1.70% | 18.25 | 18.55 | 17.04 | 47277手 | 8356万 |
| 2017-05-26 | 18.25 | -0.55 | -2.66% | 20.52 | 20.81 | 17.00 | 135088手 | 25128万 |
| 2017-05-19 | 20.69 | 0.00 | 0.00% | 20.47 | 21.21 | 20.11 | 84634手 | 17574万 |
| 2017-05-12 | 20.16 | 0.40 | 1.96% | 20.37 | 21.35 | 20.00 | 127253手 | 26309万 |
| 2017-05-05 | 20.40 | -0.03 | -0.15% | 20.20 | 20.90 | 20.01 | 81958手 | 16757万 |
| 2017-04-28 | 20.31 | -1.28 | -5.77% | 22.16 | 22.16 | 19.74 | 134168手 | 27650万 |
| 2017-04-21 | 22.18 | 0.10 | 0.42% | 23.60 | 23.99 | 22.16 | 105389手 | 24304万 |
| 2017-04-14 | 23.70 | -0.10 | -0.39% | 25.25 | 25.67 | 23.52 | 197553手 | 48674万 |
| 2017-04-07 | 25.49 | 0.52 | 2.14% | 24.42 | 26.49 | 24.25 | 178951手 | 45567万 |
| 2017-03-31 | 24.25 | -0.30 | -1.18% | 25.60 | 25.70 | 24.00 | 170674手 | 42512万 |
| 2017-03-24 | 25.45 | 0.38 | 1.55% | 24.63 | 25.49 | 24.40 | 193028手 | 48096万 |
| 2017-03-17 | 24.57 | 0.01 | 0.04% | 24.01 | 25.10 | 23.81 | 137468手 | 33506万 |
| 2017-03-10 | 24.03 | 0.39 | 1.63% | 23.96 | 24.36 | 23.75 | 116391手 | 28024万 |
| 2017-03-03 | 23.90 | 0.00 | 0.00% | 24.18 | 24.53 | 23.41 | 90535手 | 21709万 |
| 2017-02-24 | 24.11 | -0.03 | -0.13% | 23.33 | 24.35 | 23.14 | 113187手 | 26978万 |
| 2017-02-17 | 23.34 | 0.17 | 0.71% | 23.84 | 24.14 | 23.31 | 86901手 | 20675万 |
| 2017-02-10 | 23.79 | 0.12 | 0.51% | 23.58 | 24.58 | 23.30 | 116571手 | 27770万 |
| 2017-02-03 | 23.58 | 0.01 | 0.04% | 23.67 | 23.68 | 23.30 | 9297手 | 2187万 |
| 2017-01-26 | 23.57 | 0.33 | 1.43% | 23.29 | 23.79 | 23.04 | 57820手 | 13568万 |
| 2017-01-20 | 23.16 | -1.08 | -4.32% | 24.90 | 24.90 | 22.48 | 131158手 | 30726万 |
| 2017-01-13 | 24.98 | 0.00 | 0.00% | 26.10 | 26.66 | 24.77 | 105315手 | 27036万 |
| 2017-01-06 | 26.06 | -0.20 | -0.78% | 25.51 | 26.26 | 25.37 | 78670手 | 20311万 |
| 2016-12-30 | 25.67 | -0.07 | -0.28% | 25.38 | 25.80 | 24.51 | 68845手 | 17401万 |
| 2016-12-23 | 25.45 | -0.13 | -0.50% | 26.00 | 26.18 | 25.44 | 64757手 | 16633万 |
| 2016-12-16 | 26.03 | -1.19 | -4.42% | 26.82 | 26.92 | 25.20 | 106290手 | 27625万 |
新闻源 财富源
2019年12月13日 星期五