| 日期 | 收盘价 | 涨跌幅 | 开盘价 | 最高价 | 最低价 | 成交量 | 成交额 |
| 2015-12-31 | 16.74 | -2.10% | 17.03 | 17.05 | 16.73 | 20488手 | 3457万 |
| 2015-12-30 | 17.10 | 0.41% | 17.12 | 17.24 | 16.90 | 33905手 | 5772万 |
| 2015-12-29 | 17.03 | -0.23% | 16.94 | 17.28 | 16.65 | 32488手 | 5473万 |
| 2015-12-28 | 17.07 | -4.72% | 17.89 | 17.90 | 17.07 | 50913手 | 8936万 |
| 2015-12-25 | 17.92 | -2.86% | 18.15 | 18.22 | 17.72 | 68404手 | 12260万 |
| 2015-12-24 | 18.45 | 7.11% | 17.20 | 18.52 | 16.97 | 101371手 | 18047万 |
| 2015-12-23 | 17.22 | -0.52% | 17.28 | 17.30 | 16.95 | 31617手 | 5410万 |
| 2015-12-22 | 17.31 | -0.46% | 17.47 | 17.57 | 17.02 | 30409手 | 5251万 |
| 2015-12-21 | 17.39 | 2.46% | 16.96 | 17.62 | 16.78 | 49081手 | 8461万 |
| 2015-12-18 | 16.97 | -0.29% | 17.02 | 17.12 | 16.62 | 40476手 | 6833万 |
| 2015-12-17 | 17.02 | 2.15% | 16.78 | 17.18 | 16.67 | 31163手 | 5289万 |
| 2015-12-16 | 16.66 | -0.36% | 16.89 | 16.89 | 16.53 | 26449手 | 4408万 |
| 2015-12-15 | 16.72 | 1.82% | 16.42 | 16.81 | 16.33 | 23120手 | 3839万 |
| 2015-12-14 | 16.42 | 3.71% | 15.84 | 16.51 | 15.73 | 20941手 | 3389万 |
| 2015-12-11 | 15.84 | -2.93% | 16.36 | 16.40 | 15.81 | 42807手 | 6854万 |
| 2015-12-10 | 16.32 | -0.24% | 16.49 | 16.74 | 16.23 | 26213手 | 4317万 |
| 2015-12-09 | 16.35 | -4.09% | 16.93 | 16.96 | 16.26 | 49627手 | 8174万 |
| 2015-12-08 | 17.05 | -5.04% | 17.82 | 17.97 | 16.90 | 56239手 | 9786万 |
| 2015-12-07 | 17.96 | 2.79% | 17.52 | 18.22 | 17.46 | 75606手 | 13551万 |
| 2015-12-04 | 17.47 | 3.05% | 16.92 | 17.83 | 16.82 | 61400手 | 10652万 |
| 2015-12-03 | 16.95 | 2.10% | 16.70 | 17.00 | 16.65 | 28306手 | 4769万 |
| 2015-12-02 | 16.60 | -0.89% | 16.80 | 17.11 | 15.95 | 29692手 | 4935万 |
| 2015-12-01 | 16.75 | 2.75% | 16.31 | 17.03 | 16.14 | 41745手 | 7011万 |
| 2015-11-30 | 16.31 | -1.21% | 16.24 | 16.65 | 15.58 | 46610手 | 7540万 |
| 2015-11-27 | 16.50 | -6.96% | 17.74 | 17.97 | 16.15 | 59492手 | 10174万 |
| 2015-11-26 | 17.74 | -2.52% | 18.12 | 18.66 | 17.72 | 55232手 | 9918万 |
| 2015-11-25 | 18.20 | 4.22% | 17.37 | 19.20 | 17.27 | 78452手 | 14269万 |
| 2015-11-24 | 17.46 | 1.62% | 17.15 | 17.60 | 17.15 | 41320手 | 7192万 |
| 2015-11-23 | 17.18 | -2.15% | 17.58 | 17.59 | 17.02 | 46716手 | 8058万 |
| 2015-11-20 | 17.56 | 1.61% | 17.58 | 17.89 | 17.40 | 59051手 | 10387万 |
| 2015-11-19 | 17.28 | 1.52% | 17.02 | 17.39 | 16.84 | 52208手 | 8915万 |
| 2015-11-18 | 17.02 | -3.72% | 17.72 | 17.76 | 17.02 | 55493手 | 9597万 |
| 2015-11-17 | 17.68 | -2.95% | 18.37 | 18.52 | 17.68 | 74040手 | 13350万 |
| 2015-11-16 | 18.22 | -2.03% | 18.12 | 18.33 | 17.52 | 70298手 | 12625万 |
| 2015-11-13 | 18.59 | 0.16% | 19.91 | 19.95 | 17.91 | 185080手 | 35213万 |
| 2015-11-12 | 18.56 | 10.03% | 18.56 | 18.56 | 18.56 | 2566手 | 476万 |
| 2015-10-23 | 16.87 | 4.05% | 16.39 | 17.41 | 15.98 | 72524手 | 12087万 |
| 2015-10-22 | 16.22 | 6.89% | 15.17 | 16.60 | 14.89 | 53892手 | 8446万 |
| 2015-10-21 | 15.17 | -9.98% | 16.65 | 16.76 | 15.17 | 60237手 | 9600万 |
| 2015-10-20 | 16.85 | 2.11% | 16.50 | 17.20 | 16.26 | 50823手 | 8475万 |
| 2015-10-19 | 16.50 | -2.01% | 16.88 | 16.90 | 16.23 | 52944手 | 8749万 |
| 2015-10-16 | 16.84 | -1.11% | 17.22 | 17.22 | 16.60 | 55427手 | 9355万 |
| 2015-10-15 | 17.03 | 2.70% | 16.35 | 17.08 | 16.13 | 64234手 | 10644万 |
| 2015-10-14 | 16.58 | 0.18% | 16.87 | 17.27 | 16.43 | 48732手 | 8208万 |
| 2015-10-13 | 16.55 | -0.18% | 16.58 | 16.81 | 16.28 | 44787手 | 7405万 |
| 2015-10-12 | 16.58 | 5.04% | 15.59 | 16.89 | 15.55 | 53475手 | 8840万 |
| 2015-10-09 | 15.79 | 1.02% | 15.38 | 15.92 | 15.38 | 45173手 | 7088万 |
| 2015-10-08 | 15.63 | 3.84% | 15.73 | 16.01 | 15.43 | 54546手 | 8574万 |
| 2015-09-30 | 15.05 | 2.44% | 14.73 | 15.18 | 14.33 | 60651手 | 8993万 |
| 2015-09-29 | 14.69 | -0.41% | 14.45 | 15.30 | 13.95 | 71958手 | 10643万 |
| 2015-09-28 | 14.75 | 1.37% | 14.43 | 15.28 | 14.43 | 75395手 | 11119万 |
| 2015-09-25 | 14.55 | -9.47% | 15.78 | 15.93 | 14.53 | 83794手 | 12681万 |
| 2015-09-24 | 16.08 | 9.79% | 14.28 | 16.08 | 14.28 | 153997手 | 23769万 |
| 2015-09-23 | 14.64 | 9.94% | 13.12 | 14.65 | 12.94 | 114677手 | 15749万 |
| 2015-09-22 | 13.32 | 3.72% | 12.83 | 13.74 | 12.46 | 83205手 | 10896万 |
| 2015-09-21 | 12.84 | 5.05% | 12.09 | 12.85 | 11.77 | 52333手 | 6483万 |
| 2015-09-18 | 12.22 | 3.02% | 12.04 | 12.32 | 11.90 | 46103手 | 5591万 |
| 2015-09-17 | 11.87 | 0.17% | 12.12 | 12.91 | 11.66 | 92394手 | 11337万 |
| 2015-09-16 | 11.85 | 9.98% | 10.70 | 11.85 | 10.70 | 59840手 | 6751万 |
| 2015-09-15 | 10.77 | -9.98% | 11.17 | 11.73 | 10.77 | 60365手 | 6738万 |
| 2015-09-14 | 11.97 | -10.03% | 13.85 | 13.95 | 11.97 | 94270手 | 12176万 |
| 2015-09-11 | 13.30 | -2.20% | 13.58 | 13.81 | 13.10 | 55199手 | 7389万 |
| 2015-09-10 | 13.60 | 0.37% | 13.54 | 14.22 | 13.29 | 88252手 | 12176万 |
| 2015-09-09 | 13.55 | 3.34% | 13.10 | 13.76 | 12.97 | 86634手 | 11616万 |
| 2015-09-08 | 13.11 | 5.87% | 12.09 | 13.15 | 12.04 | 64786手 | 8194万 |
| 2015-09-07 | 12.38 | 0.73% | 12.44 | 13.23 | 12.04 | 66396手 | 8447万 |
| 2015-09-02 | 12.29 | -2.68% | 11.61 | 13.90 | 11.37 | 181603手 | 23658万 |
| 2015-09-01 | 12.63 | -10.00% | 13.74 | 13.95 | 12.63 | 139061手 | 17836万 |
| 2015-08-31 | 14.04 | -4.34% | 14.70 | 15.35 | 13.94 | 111755手 | 16469万 |
| 2015-08-28 | 14.67 | 10.00% | 13.44 | 14.67 | 13.04 | 147982手 | 20565万 |
| 2015-08-27 | 13.34 | 7.20% | 12.29 | 13.65 | 12.22 | 189739手 | 24657万 |
| 2015-08-26 | 12.44 | -3.77% | 12.93 | 13.42 | 11.64 | 185637手 | 22480万 |
| 2015-08-25 | 12.93 | -9.98% | 12.94 | 12.94 | 12.93 | 28070手 | 3630万 |
| 2015-08-24 | 14.36 | -9.98% | 15.30 | 15.30 | 14.36 | 91173手 | 13123万 |
| 2015-08-21 | 15.96 | -9.54% | 16.82 | 17.55 | 15.93 | 83754手 | 13913万 |
| 2015-08-20 | 17.64 | -9.55% | 18.71 | 19.11 | 17.64 | 101707手 | 18729万 |
| 2015-08-19 | 19.50 | 3.98% | 17.46 | 19.99 | 16.88 | 159044手 | 28238万 |
| 2015-08-18 | 18.75 | -9.99% | 21.18 | 21.83 | 18.75 | 170930手 | 33916万 |
| 2015-08-17 | 20.83 | 9.98% | 18.94 | 20.83 | 18.22 | 145499手 | 29144万 |
| 2015-08-14 | 18.94 | 10.00% | 17.34 | 18.94 | 17.34 | 183742手 | 33633万 |
| 2015-08-13 | 17.22 | 4.72% | 17.12 | 17.40 | 16.35 | 176446手 | 29939万 |
| 2015-08-12 | 16.44 | 2.29% | 15.68 | 16.48 | 15.61 | 118717手 | 19126万 |
| 2015-08-11 | 16.08 | 2.41% | 15.83 | 16.88 | 15.82 | 159582手 | 26113万 |
| 2015-08-10 | 15.70 | 9.97% | 14.56 | 15.70 | 14.18 | 125968手 | 18994万 |
| 2015-08-07 | 14.27 | 4.21% | 13.93 | 14.45 | 13.88 | 76880手 | 10958万 |
| 2015-08-06 | 13.70 | -3.10% | 14.04 | 14.14 | 13.45 | 62087手 | 8583万 |
| 2015-08-05 | 14.14 | -5.33% | 14.88 | 15.11 | 13.78 | 109822手 | 15966万 |
| 2015-08-04 | 14.93 | 9.81% | 13.39 | 14.93 | 13.24 | 95540手 | 13540万 |
| 2015-08-03 | 13.60 | -10.01% | 14.83 | 14.83 | 13.60 | 93479手 | 13012万 |
| 2015-07-31 | 15.11 | -8.99% | 16.03 | 16.28 | 14.94 | 127959手 | 19887万 |
| 2015-07-30 | 16.60 | -7.02% | 18.41 | 18.42 | 16.34 | 254922手 | 44597万 |
| 2015-07-29 | 17.86 | 9.99% | 16.42 | 17.86 | 16.42 | 239595手 | 41193万 |
| 2015-07-28 | 16.24 | 9.68% | 13.44 | 16.29 | 13.39 | 297135手 | 44566万 |
| 2015-07-27 | 14.80 | 9.98% | 14.80 | 14.80 | 14.43 | 106975手 | 15815万 |
| 2015-07-24 | 13.46 | 10.01% | 13.46 | 13.46 | 13.46 | 699手 | 94万 |
| 2015-07-15 | 12.23 | -9.96% | 13.64 | 13.95 | 12.23 | 162210手 | 20824万 |
| 2015-07-14 | 13.59 | 9.99% | 13.04 | 13.59 | 12.65 | 143181手 | 19260万 |
| 2015-07-13 | 12.35 | 10.02% | 12.35 | 12.35 | 12.09 | 106528手 | 13137万 |
| 2015-07-10 | 11.23 | 10.05% | 10.95 | 11.23 | 10.34 | 95467手 | 10527万 |
| 2015-07-09 | 10.20 | 9.98% | 8.35 | 10.20 | 8.35 | 162924手 | 15061万 |
| 2015-07-08 | 9.28 | -9.95% | 9.28 | 9.28 | 9.28 | 3583手 | 332万 |
| 2015-07-07 | 10.30 | -10.00% | 10.75 | 11.25 | 10.30 | 42690手 | 4451万 |
| 2015-07-06 | 11.45 | -9.66% | 13.84 | 13.85 | 11.41 | 124482手 | 15185万 |
| 2015-07-03 | 12.67 | -9.97% | 13.34 | 14.18 | 12.67 | 111614手 | 14462万 |
| 2015-07-02 | 14.08 | -9.99% | 15.24 | 15.43 | 14.08 | 92382手 | 13206万 |
| 2015-07-01 | 15.64 | -10.02% | 17.00 | 17.65 | 15.64 | 96703手 | 16271万 |
| 2015-06-30 | 17.38 | 2.05% | 15.93 | 17.80 | 15.33 | 133848手 | 21776万 |
| 2015-06-29 | 17.03 | -9.99% | 19.29 | 19.49 | 17.03 | 88423手 | 15443万 |
| 2015-06-26 | 18.92 | -9.99% | 20.41 | 20.41 | 18.92 | 46711手 | 9053万 |
| 2015-06-25 | 21.02 | -3.74% | 21.96 | 22.18 | 20.41 | 38686手 | 8411万 |
| 2015-06-24 | 21.84 | 2.71% | 21.95 | 22.45 | 21.18 | 53704手 | 11704万 |
| 2015-06-23 | 21.26 | -4.30% | 21.90 | 22.54 | 20.00 | 51192手 | 10871万 |
| 2015-06-19 | 22.22 | -10.00% | 24.39 | 24.39 | 22.22 | 49763手 | 11435万 |
| 2015-06-18 | 24.69 | -4.39% | 25.50 | 25.88 | 24.07 | 42239手 | 10573万 |
| 2015-06-17 | 25.82 | 2.57% | 25.38 | 26.05 | 24.69 | 40071手 | 10192万 |
| 2015-06-16 | 25.17 | -5.07% | 26.30 | 26.30 | 24.79 | 52987手 | 13463万 |
| 2015-06-15 | 26.52 | -4.86% | 27.87 | 27.97 | 26.27 | 58926手 | 15876万 |
| 2015-06-12 | 27.87 | -1.30% | 28.27 | 28.47 | 27.64 | 57895手 | 16166万 |
| 2015-06-11 | 28.24 | 1.57% | 27.15 | 28.87 | 27.06 | 74862手 | 20900万 |
| 2015-06-10 | 27.80 | 3.44% | 27.87 | 28.42 | 27.37 | 124418手 | 34674万 |
| 2015-06-09 | 26.88 | 2.43% | 26.24 | 27.08 | 26.00 | 107771手 | 28665万 |
| 2015-06-08 | 26.24 | 1.97% | 25.74 | 27.08 | 25.74 | 99395手 | 26315万 |
| 2015-06-05 | 25.73 | 1.21% | 26.87 | 26.87 | 24.99 | 98219手 | 25510万 |
| 2015-06-04 | 25.42 | -4.70% | 26.78 | 26.95 | 24.01 | 130974手 | 33038万 |
| 2015-06-03 | 26.68 | 3.52% | 25.77 | 27.06 | 24.90 | 136983手 | 36421万 |
| 2015-06-02 | 25.77 | 8.42% | 23.75 | 25.99 | 23.58 | 161145手 | 40053万 |
| 2015-06-01 | 23.77 | 7.71% | 22.33 | 24.00 | 22.15 | 111545手 | 25904万 |
| 2015-05-29 | 22.07 | -2.25% | 22.56 | 23.24 | 20.41 | 119652手 | 26637万 |
| 2015-05-28 | 22.58 | -9.28% | 24.39 | 24.88 | 22.58 | 201886手 | 48284万 |
| 2015-05-27 | 24.89 | 9.79% | 23.89 | 24.94 | 23.19 | 263495手 | 64072万 |
| 2015-05-26 | 22.67 | 2.02% | 22.20 | 23.14 | 21.90 | 117055手 | 26323万 |
| 2015-05-25 | 22.22 | 6.29% | 20.70 | 22.59 | 20.41 | 188049手 | 40973万 |
| 2015-05-22 | 20.90 | -1.78% | 21.32 | 21.61 | 20.22 | 96331手 | 20079万 |
| 2015-05-21 | 21.28 | -0.09% | 21.31 | 21.71 | 20.95 | 82297手 | 17598万 |
| 2015-05-20 | 21.30 | 3.88% | 20.76 | 21.38 | 20.52 | 123600手 | 26039万 |
| 2015-05-19 | 20.51 | -2.69% | 20.70 | 20.98 | 20.41 | 70098手 | 14435万 |
| 2015-05-18 | 21.07 | 2.17% | 20.70 | 21.24 | 20.57 | 78718手 | 16494万 |
| 2015-05-15 | 20.63 | 0.68% | 20.49 | 20.75 | 19.55 | 84069手 | 16970万 |
| 2015-05-14 | 20.49 | 0.93% | 20.41 | 20.94 | 20.13 | 58441手 | 12015万 |
| 2015-05-13 | 20.30 | -0.54% | 20.02 | 20.59 | 19.59 | 83866手 | 16968万 |
| 2015-05-12 | 20.41 | 6.27% | 19.31 | 20.70 | 18.96 | 124687手 | 24905万 |
| 2015-05-11 | 19.20 | 5.76% | 18.21 | 19.37 | 18.21 | 104376手 | 19791万 |
| 2015-05-08 | 18.16 | 6.17% | 17.38 | 18.24 | 17.24 | 76086手 | 13609万 |
| 2015-05-07 | 17.10 | -5.13% | 17.48 | 17.86 | 17.09 | 47640手 | 8290万 |
| 2015-05-06 | 18.03 | -1.84% | 18.69 | 18.85 | 17.53 | 82997手 | 15074万 |
| 2015-05-05 | 18.37 | 1.10% | 18.10 | 18.89 | 17.89 | 117006手 | 21565万 |
| 2015-05-04 | 18.17 | 1.45% | 17.92 | 18.50 | 17.75 | 52095手 | 9468万 |
| 2015-04-30 | 17.91 | 1.18% | 17.79 | 18.56 | 17.62 | 68256手 | 12413万 |
| 2015-04-29 | 17.70 | -0.11% | 17.52 | 18.26 | 16.99 | 54729手 | 9741万 |
| 2015-04-28 | 17.72 | -5.32% | 18.42 | 18.71 | 17.46 | 78574手 | 14126万 |
| 2015-04-27 | 18.71 | -1.10% | 18.86 | 19.20 | 18.56 | 125621手 | 23659万 |
| 2015-04-24 | 18.92 | 3.99% | 18.06 | 19.26 | 17.42 | 163783手 | 30209万 |
| 2015-04-23 | 18.20 | -2.30% | 18.91 | 19.11 | 18.02 | 172824手 | 31754万 |
| 2015-04-22 | 18.62 | 9.99% | 17.90 | 18.62 | 17.58 | 211321手 | 38249万 |
| 2015-04-21 | 16.93 | 0.83% | 16.62 | 17.11 | 16.33 | 112495手 | 18803万 |
| 2015-04-20 | 16.79 | -4.69% | 17.12 | 17.14 | 16.35 | 158605手 | 26599万 |
| 2015-04-17 | 17.62 | -0.84% | 18.80 | 19.46 | 17.61 | 261433手 | 48230万 |
| 2015-04-16 | 17.77 | 9.98% | 17.77 | 17.77 | 16.78 | 132439手 | 23315万 |
| 2015-04-15 | 16.16 | 10.03% | 16.16 | 16.16 | 16.16 | 2080手 | 336万 |
| 2015-04-14 | 14.68 | 9.99% | 14.68 | 14.68 | 14.68 | 911手 | 133万 |
新闻源 财富源
2019年12月14日 星期六