| 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 | 28.90 | -6.31% | 30.84 | 30.84 | 28.80 | 102886手 | 30525万 |
| 2015-12-30 | 30.85 | -4.22% | 32.40 | 32.40 | 29.15 | 152197手 | 46680万 |
| 2015-12-29 | 32.21 | -0.98% | 32.30 | 33.31 | 31.73 | 89300手 | 29095万 |
| 2015-12-28 | 32.52 | -0.46% | 32.47 | 33.23 | 31.88 | 105001手 | 34125万 |
| 2015-12-25 | 32.67 | 3.40% | 32.03 | 33.06 | 31.63 | 117137手 | 38032万 |
| 2015-12-24 | 31.60 | -3.10% | 32.23 | 32.51 | 31.18 | 103957手 | 32748万 |
| 2015-12-23 | 32.61 | -2.77% | 33.27 | 33.51 | 31.81 | 149246手 | 48297万 |
| 2015-12-22 | 33.54 | 0.18% | 33.81 | 34.23 | 32.26 | 109558手 | 36224万 |
| 2015-12-21 | 33.48 | -7.50% | 35.49 | 35.69 | 32.99 | 136793手 | 46533万 |
| 2015-12-18 | 36.20 | 1.69% | 35.56 | 38.18 | 35.56 | 109542手 | 40577万 |
| 2015-12-17 | 35.60 | 2.61% | 34.76 | 36.77 | 34.76 | 130703手 | 47058万 |
| 2015-12-16 | 34.69 | -0.90% | 35.01 | 35.71 | 33.83 | 104801手 | 36102万 |
| 2015-12-15 | 35.01 | 3.00% | 34.02 | 35.91 | 33.31 | 118816手 | 41455万 |
| 2015-12-14 | 33.99 | 0.99% | 33.07 | 34.00 | 32.14 | 89457手 | 29472万 |
| 2015-12-11 | 33.65 | -3.00% | 34.52 | 35.44 | 32.61 | 129777手 | 43586万 |
| 2015-12-10 | 34.69 | -6.53% | 36.71 | 36.77 | 34.62 | 146942手 | 51891万 |
| 2015-12-09 | 37.11 | -4.48% | 38.01 | 38.68 | 35.60 | 166071手 | 61309万 |
| 2015-12-08 | 38.86 | 6.38% | 37.09 | 39.79 | 36.53 | 201400手 | 76594万 |
| 2015-12-07 | 36.52 | 2.66% | 35.35 | 37.46 | 34.52 | 168710手 | 60918万 |
| 2015-12-04 | 35.58 | 0.54% | 35.39 | 36.41 | 33.90 | 166179手 | 58710万 |
| 2015-12-03 | 35.39 | 6.25% | 32.62 | 36.53 | 32.62 | 198524手 | 68462万 |
| 2015-12-02 | 33.31 | 1.59% | 33.63 | 34.03 | 30.14 | 226100手 | 73400万 |
| 2015-12-01 | 32.79 | -9.98% | 36.08 | 36.15 | 32.78 | 267530手 | 91831万 |
| 2015-11-30 | 36.42 | 1.13% | 36.22 | 36.92 | 33.64 | 304366手 | 107582万 |
| 2015-11-27 | 36.01 | -5.14% | 38.74 | 39.18 | 34.90 | 261046手 | 96218万 |
| 2015-11-26 | 37.97 | -7.45% | 43.54 | 44.75 | 37.97 | 285483手 | 117003万 |
| 2015-11-25 | 41.02 | 10.00% | 36.50 | 41.02 | 36.50 | 176908手 | 69257万 |
| 2015-11-24 | 37.30 | 2.20% | 36.71 | 38.23 | 34.87 | 234427手 | 85979万 |
| 2015-11-23 | 36.49 | -10.00% | 39.55 | 41.56 | 36.49 | 298835手 | 115723万 |
| 2015-11-20 | 40.55 | 9.99% | 38.51 | 40.55 | 37.00 | 245807手 | 95624万 |
| 2015-11-19 | 36.86 | 10.00% | 34.00 | 36.86 | 33.00 | 256887手 | 90136万 |
| 2015-11-18 | 33.51 | 0.62% | 33.24 | 35.39 | 32.61 | 251882手 | 85133万 |
| 2015-11-17 | 33.31 | 5.58% | 32.68 | 34.70 | 31.64 | 351736手 | 116862万 |
| 2015-11-16 | 31.55 | 10.01% | 28.17 | 31.55 | 27.99 | 533281手 | 164573万 |
| 2015-11-13 | 28.68 | -0.41% | 28.97 | 31.24 | 27.41 | 407885手 | 119986万 |
| 2015-11-12 | 28.80 | -0.04% | 27.43 | 29.45 | 27.10 | 409196手 | 115648万 |
| 2015-11-11 | 28.81 | 9.99% | 28.77 | 28.81 | 24.48 | 1066445手 | 290352万 |
| 2015-11-10 | 26.19 | 10.00% | 26.19 | 26.19 | 26.19 | 30550手 | 8001万 |
| 2015-11-09 | 23.81 | 10.00% | 23.81 | 23.81 | 23.81 | 88807手 | 21144万 |
| 2015-11-06 | 21.65 | 10.00% | 21.65 | 21.65 | 21.65 | 207790手 | 44976万 |
| 2015-11-05 | 19.68 | 10.01% | 19.68 | 19.68 | 19.68 | 16815手 | 3309万 |
| 2015-11-04 | 17.89 | 10.01% | 17.89 | 17.89 | 17.89 | 43733手 | 7822万 |
| 2015-11-03 | 16.26 | 10.00% | 16.26 | 16.26 | 16.26 | 71353手 | 11602万 |
| 2015-11-02 | 14.78 | 9.99% | 14.78 | 14.78 | 14.78 | 71489手 | 10568万 |
| 2015-10-30 | 13.44 | 9.99% | 13.44 | 13.44 | 13.44 | 52103手 | 7002万 |
| 2015-07-24 | 12.22 | 1.35% | 11.83 | 13.26 | 11.80 | 270647手 | 34240万 |
| 2015-07-23 | 12.06 | 5.30% | 11.41 | 12.38 | 11.03 | 206569手 | 24098万 |
| 2015-07-22 | 11.45 | 4.23% | 10.52 | 11.83 | 10.52 | 349167手 | 39410万 |
| 2015-07-21 | 10.98 | 9.02% | 9.07 | 11.08 | 9.07 | 507803手 | 51577万 |
| 2015-06-26 | 10.07 | -6.32% | 10.62 | 11.27 | 9.78 | 247324手 | 25996万 |
| 2015-06-25 | 10.75 | -7.99% | 11.71 | 11.82 | 10.69 | 119254手 | 13533万 |
| 2015-06-24 | 11.69 | 0.57% | 11.81 | 11.93 | 11.31 | 108942手 | 12735万 |
| 2015-06-23 | 11.62 | 1.51% | 11.40 | 11.68 | 10.47 | 102473手 | 11545万 |
| 2015-06-19 | 11.45 | -9.93% | 12.21 | 12.44 | 11.44 | 130017手 | 15582万 |
| 2015-06-18 | 12.71 | -1.66% | 12.87 | 13.32 | 12.61 | 144755手 | 18960万 |
| 2015-06-17 | 12.93 | 2.48% | 12.75 | 13.08 | 12.10 | 146578手 | 18432万 |
| 2015-06-16 | 12.61 | -8.87% | 13.53 | 13.77 | 12.49 | 206849手 | 27063万 |
| 2015-06-15 | 13.84 | 1.45% | 13.88 | 14.18 | 13.42 | 276720手 | 38518万 |
| 2015-06-12 | 13.64 | 10.01% | 12.86 | 13.64 | 12.86 | 261688手 | 35003万 |
| 2015-06-11 | 12.40 | 2.79% | 12.13 | 12.40 | 11.87 | 121246手 | 14757万 |
| 2015-06-10 | 12.07 | -1.19% | 12.26 | 12.26 | 11.80 | 127441手 | 15345万 |
| 2015-06-09 | 12.21 | -0.20% | 12.07 | 12.76 | 11.89 | 234764手 | 29009万 |
| 2015-06-08 | 12.24 | 1.18% | 12.17 | 12.25 | 11.28 | 199584手 | 23525万 |
| 2015-06-05 | 12.09 | -4.52% | 12.85 | 12.94 | 11.94 | 185427手 | 22766万 |
| 2015-06-04 | 12.66 | -2.60% | 12.96 | 13.05 | 11.84 | 154031手 | 19037万 |
| 2015-06-03 | 13.00 | 4.31% | 12.50 | 13.08 | 12.12 | 190728手 | 24231万 |
| 2015-06-02 | 12.46 | 2.29% | 12.39 | 12.67 | 11.94 | 168257手 | 20760万 |
| 2015-06-01 | 12.19 | 7.47% | 11.44 | 12.19 | 11.44 | 171405手 | 20500万 |
| 2015-05-29 | 11.34 | 5.24% | 10.91 | 11.74 | 10.16 | 221410手 | 24516万 |
| 2015-05-28 | 10.77 | -6.09% | 11.70 | 12.50 | 10.33 | 286302手 | 33591万 |
| 2015-05-27 | 11.47 | 10.00% | 10.53 | 11.47 | 10.19 | 223194手 | 23878万 |
| 2015-05-26 | 10.43 | 3.34% | 10.15 | 10.46 | 9.99 | 178127手 | 18295万 |
| 2015-05-25 | 10.09 | 1.88% | 9.83 | 10.12 | 9.75 | 187293手 | 18665万 |
| 2015-05-22 | 9.91 | 0.88% | 10.04 | 10.10 | 9.68 | 176220手 | 17377万 |
| 2015-05-21 | 9.82 | 1.03% | 9.72 | 10.02 | 9.67 | 173390手 | 17064万 |
| 2015-05-20 | 9.72 | 2.73% | 9.48 | 9.93 | 9.46 | 228318手 | 22408万 |
| 2015-05-19 | 9.46 | 1.25% | 9.38 | 9.46 | 9.18 | 126380手 | 11814万 |
| 2015-05-18 | 9.35 | 1.38% | 9.22 | 9.50 | 9.14 | 128308手 | 12030万 |
| 2015-05-15 | 9.22 | -3.29% | 9.43 | 9.45 | 9.13 | 128457手 | 11915万 |
| 2015-05-14 | 9.53 | 6.71% | 8.99 | 9.59 | 8.99 | 241946手 | 22494万 |
| 2015-05-13 | 8.93 | -1.41% | 8.98 | 9.05 | 8.87 | 101962手 | 9122万 |
| 2015-05-12 | 9.06 | 1.35% | 9.02 | 9.19 | 8.96 | 156168手 | 14168万 |
| 2015-05-11 | 8.94 | 2.33% | 8.77 | 8.97 | 8.69 | 129643手 | 11518万 |
| 2015-05-08 | 8.74 | 3.04% | 8.56 | 8.74 | 8.49 | 101248手 | 8724万 |
| 2015-05-07 | 8.48 | 2.11% | 8.30 | 8.50 | 8.25 | 88072手 | 7376万 |
| 2015-05-06 | 8.30 | -2.35% | 8.51 | 8.68 | 8.22 | 84983手 | 7230万 |
| 2015-05-05 | 8.50 | -4.89% | 8.94 | 8.97 | 8.50 | 113342手 | 9863万 |
| 2015-05-04 | 8.94 | -0.12% | 8.95 | 9.11 | 8.88 | 79466手 | 7112万 |
| 2015-04-30 | 8.95 | 0.12% | 8.99 | 9.07 | 8.93 | 78220手 | 7021万 |
| 2015-04-29 | 8.94 | 1.05% | 8.77 | 9.00 | 8.72 | 65158手 | 5803万 |
| 2015-04-28 | 8.85 | -4.00% | 9.22 | 9.22 | 8.78 | 120139手 | 10740万 |
| 2015-04-27 | 9.22 | 1.25% | 9.12 | 9.40 | 9.12 | 115170手 | 10642万 |
| 2015-04-24 | 9.10 | -2.44% | 9.17 | 9.22 | 8.94 | 124107手 | 11263万 |
| 2015-04-23 | 9.33 | -1.24% | 9.47 | 9.49 | 9.27 | 134834手 | 12637万 |
| 2015-04-22 | 9.45 | 0.99% | 9.40 | 9.56 | 9.36 | 152085手 | 14392万 |
| 2015-04-21 | 9.35 | 3.15% | 8.99 | 9.36 | 8.99 | 135847手 | 12566万 |
| 2015-04-20 | 9.07 | 0.23% | 8.93 | 9.35 | 8.86 | 156848手 | 14263万 |
| 2015-04-17 | 9.05 | 3.87% | 8.83 | 9.35 | 8.83 | 199371手 | 18166万 |
| 2015-04-16 | 8.71 | -2.65% | 8.86 | 9.05 | 8.47 | 144719手 | 12749万 |
| 2015-04-15 | 8.95 | -7.80% | 9.76 | 9.77 | 8.92 | 229436手 | 21234万 |
| 2015-04-14 | 9.70 | -2.39% | 9.66 | 9.87 | 9.64 | 214486手 | 20914万 |
| 2015-04-13 | 9.94 | -0.65% | 9.93 | 10.09 | 9.81 | 207839手 | 20678万 |
| 2015-04-10 | 10.01 | -4.44% | 9.73 | 10.19 | 9.63 | 357447手 | 35488万 |
| 2015-04-09 | 10.47 | 1.57% | 9.99 | 10.62 | 9.65 | 314360手 | 32194万 |
| 2015-04-08 | 10.31 | 5.12% | 9.81 | 10.53 | 9.31 | 323527手 | 31938万 |
| 2015-04-07 | 9.81 | 2.30% | 9.80 | 10.28 | 9.77 | 315212手 | 31496万 |
| 2015-04-03 | 9.59 | 9.99% | 9.24 | 9.59 | 9.09 | 335156手 | 31531万 |
| 2015-04-02 | 8.72 | 1.85% | 8.59 | 8.86 | 8.59 | 146473手 | 12788万 |
| 2015-04-01 | 8.56 | 1.18% | 8.45 | 8.59 | 8.43 | 109161手 | 9312万 |
| 2015-03-31 | 8.46 | -0.57% | 8.56 | 8.64 | 8.40 | 135811手 | 11553万 |
| 2015-03-30 | 8.51 | -0.52% | 8.62 | 8.62 | 8.36 | 127527手 | 10816万 |
| 2015-03-27 | 8.55 | -0.20% | 8.49 | 8.67 | 8.43 | 124048手 | 10591万 |
| 2015-03-26 | 8.57 | 6.46% | 8.06 | 8.77 | 8.06 | 276378手 | 23165万 |
| 2015-03-25 | 8.05 | 2.36% | 7.88 | 8.12 | 7.82 | 174801手 | 13989万 |
| 2015-03-24 | 7.86 | -2.48% | 8.02 | 8.06 | 7.70 | 178397手 | 14062万 |
| 2015-03-23 | 8.06 | 1.52% | 7.97 | 8.08 | 7.86 | 162200手 | 12916万 |
| 2015-03-20 | 7.94 | -0.65% | 8.00 | 8.05 | 7.89 | 140546手 | 11201万 |
| 2015-03-19 | 7.99 | 2.43% | 7.80 | 8.00 | 7.68 | 186107手 | 14536万 |
| 2015-03-18 | 7.80 | 3.37% | 7.55 | 7.91 | 7.51 | 226293手 | 17509万 |
| 2015-03-17 | 7.55 | -0.59% | 7.60 | 7.62 | 7.47 | 143073手 | 10807万 |
| 2015-03-16 | 7.59 | 1.15% | 7.55 | 7.67 | 7.48 | 186589手 | 14092万 |
| 2015-03-13 | 7.51 | 2.30% | 7.34 | 7.52 | 7.33 | 164485手 | 12248万 |
| 2015-03-12 | 7.34 | 0.47% | 7.29 | 7.34 | 7.21 | 90567手 | 6586万 |
| 2015-03-11 | 7.30 | -0.42% | 7.37 | 7.38 | 7.27 | 89364手 | 6550万 |
| 2015-03-10 | 7.34 | 2.25% | 7.17 | 7.39 | 7.15 | 111798手 | 8166万 |
| 2015-03-09 | 7.17 | 0.58% | 7.14 | 7.23 | 7.08 | 67329手 | 4817万 |
| 2015-03-06 | 7.13 | -2.08% | 7.28 | 7.31 | 7.11 | 76749手 | 5511万 |
| 2015-03-05 | 7.28 | -0.14% | 7.30 | 7.36 | 7.22 | 111355手 | 8115万 |
| 2015-03-04 | 7.29 | 3.11% | 7.11 | 7.32 | 7.06 | 140482手 | 10202万 |
| 2015-03-03 | 7.07 | -1.15% | 7.12 | 7.19 | 7.06 | 95965手 | 6844万 |
| 2015-03-02 | 7.16 | 1.56% | 7.07 | 7.17 | 7.06 | 96352手 | 6872万 |
| 2015-02-27 | 7.05 | 0.69% | 6.99 | 7.08 | 6.99 | 64434手 | 4532万 |
| 2015-02-26 | 7.00 | 0.99% | 6.92 | 7.00 | 6.92 | 40240手 | 2802万 |
| 2015-02-25 | 6.93 | -1.18% | 7.01 | 7.03 | 6.91 | 46848手 | 3255万 |
| 2015-02-17 | 7.01 | 0.05% | 7.02 | 7.06 | 7.01 | 52417手 | 3681万 |
| 2015-02-16 | 7.01 | 0.15% | 7.00 | 7.04 | 6.94 | 78825手 | 5508万 |
| 2015-02-13 | 7.00 | -0.59% | 7.07 | 7.09 | 6.99 | 141148手 | 9936万 |
| 2015-02-12 | 7.04 | 3.02% | 6.85 | 7.07 | 6.78 | 109747手 | 7648万 |
| 2015-02-11 | 6.83 | 1.07% | 6.76 | 6.88 | 6.73 | 36404手 | 2487万 |
| 2015-02-10 | 6.76 | 1.66% | 6.72 | 6.76 | 6.64 | 35973手 | 2405万 |
| 2015-02-09 | 6.65 | -1.53% | 6.81 | 6.81 | 6.64 | 49916手 | 3348万 |
| 2015-02-06 | 6.75 | -2.10% | 6.87 | 6.93 | 6.73 | 65325手 | 4459万 |
| 2015-02-05 | 6.90 | -0.59% | 6.99 | 7.01 | 6.87 | 66041手 | 4583万 |
| 2015-02-04 | 6.94 | -0.89% | 7.01 | 7.03 | 6.93 | 51641手 | 3600万 |
| 2015-02-03 | 7.00 | 1.75% | 6.92 | 7.02 | 6.91 | 64966手 | 4531万 |
| 2015-02-02 | 6.88 | -1.28% | 6.88 | 6.95 | 6.84 | 84812手 | 5852万 |
| 2015-01-30 | 6.97 | -4.48% | 7.06 | 7.12 | 6.95 | 192151手 | 13436万 |
| 2015-01-29 | 7.30 | -0.70% | 7.30 | 7.34 | 7.24 | 64476手 | 4698万 |
| 2015-01-28 | 7.35 | -0.88% | 7.40 | 7.44 | 7.30 | 64903手 | 4774万 |
| 2015-01-27 | 7.41 | -0.28% | 7.46 | 7.53 | 7.34 | 111797手 | 8320万 |
| 2015-01-26 | 7.44 | 1.08% | 7.34 | 7.45 | 7.29 | 118153手 | 8704万 |
| 2015-01-23 | 7.36 | -2.11% | 7.52 | 7.53 | 7.33 | 142233手 | 10514万 |
| 2015-01-22 | 7.51 | 3.36% | 7.23 | 7.56 | 7.19 | 228323手 | 16959万 |
| 2015-01-21 | 7.27 | 1.88% | 7.16 | 7.32 | 7.14 | 133350手 | 9663万 |
| 2015-01-20 | 7.14 | 2.93% | 6.98 | 7.15 | 6.95 | 79031手 | 5599万 |
| 2015-01-19 | 6.93 | -2.42% | 6.99 | 7.22 | 6.82 | 86729手 | 6111万 |
| 2015-01-16 | 7.11 | 0.39% | 7.09 | 7.11 | 7.03 | 52450手 | 3712万 |
| 2015-01-15 | 7.08 | 1.53% | 7.06 | 7.09 | 7.00 | 51386手 | 3623万 |
| 2015-01-14 | 6.97 | -1.12% | 7.07 | 7.08 | 6.92 | 41976手 | 2939万 |
| 2015-01-13 | 7.05 | 1.69% | 6.94 | 7.09 | 6.92 | 47259手 | 3306万 |
| 2015-01-12 | 6.93 | -0.74% | 6.90 | 7.04 | 6.88 | 50885手 | 3527万 |
| 2015-01-09 | 6.98 | -0.64% | 7.02 | 7.14 | 6.98 | 53051手 | 3748万 |
| 2015-01-08 | 7.03 | -1.78% | 7.15 | 7.19 | 7.03 | 59825手 | 4242万 |
| 2015-01-07 | 7.16 | -1.61% | 7.25 | 7.25 | 7.11 | 76831手 | 5501万 |
| 2015-01-06 | 7.27 | 2.42% | 7.06 | 7.29 | 6.99 | 113286手 | 8138万 |
| 2015-01-05 | 7.10 | 2.13% | 6.96 | 7.12 | 6.95 | 82444手 | 5818万 |
新闻源 财富源
2019年12月06日 星期五