股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
---|---|---|---|---|---|---|---|---|
2021-04-23 | 14.25 | 14.30 | 14.01 | 14.24 | 182075手 | 25737万 | 0.02 | 0.14% |
2021-04-22 | 14.36 | 14.55 | 14.16 | 14.22 | 140815手 | 20088万 | -0.14 | -0.97% |
2021-04-21 | 14.61 | 14.69 | 14.30 | 14.36 | 149258手 | 21528万 | -0.43 | -2.91% |
2021-04-20 | 14.99 | 15.26 | 14.65 | 14.79 | 182764手 | 27188万 | -0.24 | -1.60% |
2021-04-19 | 14.90 | 15.19 | 14.73 | 15.03 | 189843手 | 28493万 | 0.33 | 2.25% |
2021-04-16 | 14.50 | 14.79 | 14.45 | 14.70 | 125201手 | 18359万 | 0.16 | 1.10% |
2021-04-15 | 14.50 | 14.62 | 14.36 | 14.54 | 107046手 | 15553万 | 0.04 | 0.28% |
2021-04-14 | 14.29 | 14.56 | 14.19 | 14.50 | 117256手 | 16937万 | 0.31 | 2.19% |
2021-04-13 | 14.06 | 14.28 | 14.01 | 14.19 | 74736手 | 10589万 | 0.09 | 0.64% |
2021-04-12 | 14.17 | 14.30 | 14.02 | 14.10 | 104985手 | 14855万 | -0.07 | -0.49% |
2021-04-09 | 14.29 | 14.41 | 14.10 | 14.17 | 74603手 | 10590万 | -0.08 | -0.56% |
2021-04-08 | 14.44 | 14.45 | 14.18 | 14.25 | 154249手 | 22002万 | -0.25 | -1.72% |
2021-04-07 | 14.56 | 14.68 | 14.33 | 14.50 | 105384手 | 15260万 | -0.08 | -0.55% |
2021-04-06 | 14.43 | 14.79 | 14.27 | 14.58 | 152759手 | 22228万 | 0.30 | 2.10% |
2021-04-02 | 14.32 | 14.47 | 14.18 | 14.28 | 109760手 | 15696万 | -0.05 | -0.35% |
2021-04-01 | 14.35 | 14.95 | 14.27 | 14.33 | 154897手 | 22510万 | -0.02 | -0.14% |
2021-03-31 | 14.78 | 15.05 | 14.15 | 14.35 | 178710手 | 25813万 | -0.43 | -2.91% |
2021-03-30 | 14.60 | 15.02 | 14.32 | 14.78 | 164082手 | 24079万 | 0.13 | 0.89% |
2021-03-29 | 14.30 | 14.70 | 14.05 | 14.65 | 133601手 | 19275万 | 0.39 | 2.73% |
2021-03-26 | 14.03 | 14.35 | 14.00 | 14.26 | 117227手 | 16682万 | 0.23 | 1.64% |
2021-03-25 | 14.04 | 14.34 | 13.89 | 14.03 | 95117手 | 13425万 | -0.02 | -0.14% |
2021-03-24 | 14.41 | 14.51 | 13.91 | 14.05 | 195564手 | 27613万 | -0.46 | -3.17% |
2021-03-23 | 14.75 | 14.83 | 14.31 | 14.51 | 144050手 | 20844万 | -0.32 | -2.16% |
2021-03-22 | 14.75 | 14.97 | 14.56 | 14.83 | 139319手 | 20571万 | -0.09 | -0.60% |
2021-03-19 | 15.06 | 15.06 | 14.77 | 14.92 | 87866手 | 13071万 | -0.16 | -1.06% |
2021-03-18 | 15.42 | 15.55 | 14.97 | 15.08 | 149221手 | 22603万 | -0.38 | -2.46% |
2021-03-17 | 15.29 | 15.61 | 15.02 | 15.46 | 133198手 | 20457万 | 0.04 | 0.26% |
2021-03-16 | 15.34 | 15.54 | 15.20 | 15.42 | 89160手 | 13727万 | 0.09 | 0.59% |
2021-03-15 | 15.89 | 15.89 | 15.25 | 15.33 | 126762手 | 19593万 | -0.61 | -3.83% |
2021-03-12 | 16.00 | 16.05 | 15.70 | 15.94 | 117222手 | 18604万 | -0.15 | -0.93% |
2021-03-11 | 15.51 | 16.35 | 15.33 | 16.09 | 184560手 | 29464万 | 0.60 | 3.87% |
2021-03-10 | 16.40 | 16.55 | 15.40 | 15.49 | 237316手 | 37319万 | -0.65 | -4.03% |
2021-03-09 | 16.90 | 17.12 | 16.00 | 16.14 | 273104手 | 45127万 | -0.75 | -4.44% |
2021-03-08 | 16.52 | 17.35 | 16.36 | 16.89 | 288761手 | 49269万 | 0.07 | 0.42% |
2021-03-05 | 15.70 | 17.29 | 15.52 | 16.82 | 328423手 | 54829万 | 0.85 | 5.32% |
2021-03-04 | 16.02 | 16.65 | 15.84 | 15.97 | 359418手 | 58634万 | 0.12 | 0.76% |
2021-03-03 | 15.70 | 15.95 | 15.28 | 15.85 | 182566手 | 28619万 | 0.14 | 0.89% |
2021-03-02 | 15.89 | 16.03 | 15.47 | 15.71 | 202294手 | 31675万 | -0.23 | -1.44% |
2021-03-01 | 15.05 | 16.40 | 14.81 | 15.94 | 399381手 | 63070万 | 0.76 | 5.01% |
2021-02-26 | 15.00 | 15.32 | 14.70 | 15.18 | 251187手 | 37797万 | -0.05 | -0.33% |
2021-02-25 | 15.80 | 16.09 | 15.19 | 15.23 | 314430手 | 48769万 | -0.58 | -3.67% |
2021-02-24 | 15.86 | 16.25 | 15.46 | 15.81 | 579924手 | 91815万 | -0.07 | -0.44% |
2021-02-23 | 16.28 | 16.46 | 15.56 | 15.88 | 588397手 | 93475万 | -0.73 | -4.39% |
2021-02-22 | 17.90 | 17.90 | 16.35 | 16.61 | 740041手 | 123921万 | -0.64 | -3.71% |
2021-02-19 | 16.00 | 17.25 | 15.40 | 17.25 | 730263手 | 122190万 | 1.57 | 10.01% |
2021-02-18 | 15.00 | 15.68 | 14.96 | 15.68 | 475947手 | 74164万 | 1.43 | 10.04% |
2021-02-10 | 13.70 | 14.25 | 13.70 | 14.25 | 440897手 | 62751万 | 1.30 | 10.04% |
2021-02-09 | 12.80 | 13.26 | 12.62 | 12.95 | 296978手 | 38749万 | 0.30 | 2.37% |
2021-02-08 | 12.50 | 12.86 | 12.35 | 12.65 | 169407手 | 21412万 | 0.01 | 0.08% |
2021-02-05 | 13.13 | 13.23 | 12.61 | 12.64 | 196851手 | 25294万 | -0.48 | -3.66% |
2021-02-04 | 13.45 | 13.50 | 12.79 | 13.12 | 267155手 | 34731万 | -0.33 | -2.45% |
2021-02-03 | 14.25 | 14.35 | 13.45 | 13.45 | 354000手 | 48709万 | -0.96 | -6.66% |
2021-02-02 | 13.69 | 14.91 | 13.63 | 14.41 | 468584手 | 67648万 | 0.86 | 6.35% |
2021-02-01 | 13.70 | 13.84 | 13.01 | 13.55 | 255909手 | 34508万 | -0.39 | -2.80% |
2021-01-29 | 14.52 | 14.64 | 13.82 | 13.94 | 227872手 | 31986万 | -0.56 | -3.86% |
2021-01-28 | 14.01 | 14.67 | 13.85 | 14.50 | 227767手 | 32830万 | 0.41 | 2.91% |
2021-01-27 | 13.80 | 14.25 | 13.78 | 14.09 | 122403手 | 17169万 | 0.21 | 1.51% |
2021-01-26 | 14.33 | 14.33 | 13.75 | 13.88 | 179942手 | 25166万 | -0.46 | -3.21% |
2021-01-25 | 14.23 | 14.42 | 14.00 | 14.34 | 207502手 | 29647万 | 0.11 | 0.77% |
2021-01-22 | 14.42 | 14.53 | 14.03 | 14.23 | 246737手 | 35207万 | -0.17 | -1.18% |
2021-01-21 | 14.59 | 14.59 | 14.20 | 14.40 | 210507手 | 30241万 | -0.21 | -1.44% |
2021-01-20 | 14.42 | 14.64 | 14.31 | 14.61 | 137414手 | 19937万 | 0.18 | 1.25% |
2021-01-19 | 14.53 | 14.59 | 14.31 | 14.43 | 120179手 | 17310万 | -0.14 | -0.96% |
2021-01-18 | 14.45 | 14.64 | 14.27 | 14.57 | 109045手 | 15768万 | 0.12 | 0.83% |
2021-01-15 | 14.65 | 14.70 | 14.17 | 14.45 | 203273手 | 29234万 | -0.20 | -1.36% |
2021-01-14 | 14.49 | 15.00 | 14.09 | 14.65 | 232607手 | 33995万 | 0.18 | 1.24% |
2021-01-13 | 14.89 | 15.25 | 14.29 | 14.47 | 286002手 | 42142万 | -0.25 | -1.70% |
2021-01-12 | 14.55 | 14.81 | 14.50 | 14.72 | 226254手 | 33223万 | 0.18 | 1.24% |
2021-01-11 | 15.00 | 15.12 | 14.50 | 14.54 | 246645手 | 36441万 | -0.44 | -2.94% |
2021-01-08 | 15.07 | 15.22 | 14.76 | 14.98 | 216434手 | 32421万 | -0.10 | -0.66% |
2021-01-07 | 15.43 | 15.45 | 14.84 | 15.08 | 261608手 | 39561万 | -0.33 | -2.14% |
2021-01-06 | 15.33 | 15.52 | 15.09 | 15.41 | 210165手 | 32098万 | 0.00 | 0.00% |
2021-01-05 | 16.32 | 16.39 | 15.10 | 15.41 | 468652手 | 72453万 | -0.99 | -6.04% |
2021-01-04 | 16.77 | 16.84 | 16.30 | 16.40 | 242756手 | 39872万 | -0.52 | -3.07% |
2020-12-31 | 16.87 | 16.98 | 16.45 | 16.92 | 254951手 | 42578万 | 0.04 | 0.24% |
2020-12-30 | 16.85 | 17.10 | 16.66 | 16.88 | 170891手 | 28860万 | 0.04 | 0.24% |
2020-12-29 | 16.63 | 16.99 | 16.20 | 16.84 | 216599手 | 36092万 | 0.23 | 1.39% |
2020-12-28 | 17.12 | 17.12 | 16.50 | 16.61 | 200476手 | 33549万 | -0.35 | -2.06% |
2020-12-25 | 16.42 | 17.06 | 16.40 | 16.96 | 193676手 | 32802万 | 0.34 | 2.05% |
2020-12-24 | 17.33 | 17.33 | 16.55 | 16.62 | 195927手 | 32912万 | -0.73 | -4.21% |
2020-12-23 | 16.00 | 17.50 | 15.95 | 17.35 | 439757手 | 74833万 | 1.08 | 6.64% |
2020-12-22 | 17.29 | 17.29 | 16.20 | 16.27 | 391361手 | 64913万 | -1.14 | -6.55% |
2020-12-21 | 17.01 | 17.51 | 16.81 | 17.41 | 243749手 | 41974万 | 0.46 | 2.71% |
2020-12-18 | 16.70 | 17.20 | 16.56 | 16.95 | 185907手 | 31562万 | 0.17 | 1.01% |
2020-12-17 | 16.77 | 17.20 | 16.64 | 16.78 | 209477手 | 35333万 | 0.02 | 0.12% |
2020-12-16 | 16.99 | 17.08 | 16.62 | 16.76 | 151460手 | 25424万 | -0.23 | -1.35% |
2020-12-15 | 17.18 | 17.33 | 16.76 | 16.99 | 162974手 | 27720万 | 0.04 | 0.24% |
2020-12-14 | 16.89 | 17.52 | 16.41 | 16.95 | 279638手 | 47508万 | -0.13 | -0.76% |
2020-12-11 | 16.85 | 17.15 | 16.65 | 17.08 | 209005手 | 35331万 | 0.14 | 0.83% |
2020-12-10 | 17.30 | 17.43 | 16.85 | 16.94 | 147231手 | 25087万 | -0.37 | -2.14% |
2020-12-09 | 17.75 | 18.10 | 17.23 | 17.31 | 211254手 | 37355万 | -0.32 | -1.81% |
2020-12-08 | 17.78 | 18.20 | 17.50 | 17.63 | 239333手 | 42472万 | -0.20 | -1.12% |
2020-12-07 | 18.13 | 18.52 | 17.75 | 17.83 | 308067手 | 55850万 | 0.01 | 0.06% |
2020-12-04 | 17.99 | 18.15 | 17.56 | 17.82 | 236251手 | 42144万 | -0.27 | -1.49% |
2020-12-03 | 18.22 | 18.41 | 17.86 | 18.09 | 180600手 | 32619万 | 0.71 | 4.08% |
2020-11-30 | 16.98 | 17.88 | 16.82 | 17.38 | 307498手 | 53668万 | 0.63 | 3.76% |
2020-11-27 | 16.59 | 17.26 | 16.42 | 16.75 | 161228手 | 27235万 | 0.16 | 0.96% |
2020-11-26 | 16.90 | 16.95 | 16.40 | 16.59 | 160542手 | 26688万 | -0.62 | -3.60% |
2020-11-25 | 17.10 | 17.54 | 16.75 | 17.21 | 147811手 | 25434万 | 0.15 | 0.88% |
2020-11-24 | 17.34 | 17.88 | 17.00 | 17.06 | 175608手 | 30457万 | -0.18 | -1.04% |
2020-11-23 | 17.17 | 17.44 | 16.69 | 17.24 | 189935手 | 32331万 | -0.02 | -0.12% |
2020-11-20 | 16.68 | 17.53 | 16.57 | 17.26 | 224469手 | 38762万 | 0.55 | 3.29% |
2020-11-19 | 16.98 | 17.03 | 16.50 | 16.71 | 95709手 | 15997万 | 0.06 | 0.36% |
2020-11-18 | 16.75 | 17.09 | 16.36 | 16.65 | 138650手 | 23117万 | -0.25 | -1.48% |
2020-11-17 | 17.12 | 17.59 | 16.82 | 16.90 | 164470手 | 28228万 | -0.18 | -1.05% |
2020-11-16 | 17.48 | 17.48 | 16.70 | 17.08 | 158227手 | 26868万 | -0.52 | -2.96% |
2020-11-13 | 17.35 | 17.90 | 17.05 | 17.60 | 197859手 | 34635万 | 0.51 | 2.98% |
2020-11-12 | 16.96 | 17.18 | 16.74 | 17.09 | 117024手 | 19880万 | 0.18 | 1.06% |
2020-11-11 | 17.50 | 17.72 | 16.84 | 16.91 | 161629手 | 27952万 | -0.68 | -3.87% |
2020-11-10 | 17.98 | 17.98 | 17.30 | 17.59 | 243730手 | 42826万 | -0.61 | -3.35% |
2020-11-09 | 18.35 | 18.40 | 17.71 | 18.20 | 248632手 | 44790万 | 0.02 | 0.11% |
2020-11-06 | 18.59 | 18.92 | 17.82 | 18.18 | 277505手 | 50878万 | -0.40 | -2.15% |
2020-11-05 | 18.07 | 19.00 | 17.90 | 18.58 | 374549手 | 68803万 | 1.10 | 6.29% |
2020-11-04 | 15.95 | 17.48 | 15.88 | 17.48 | 347964手 | 58659万 | 1.59 | 10.01% |
2020-11-03 | 15.86 | 16.20 | 15.32 | 15.89 | 200160手 | 31512万 | 0.21 | 1.34% |
2020-11-02 | 15.80 | 16.35 | 15.52 | 15.68 | 235963手 | 37357万 | -0.32 | -2.00% |
2020-10-30 | 16.58 | 16.77 | 15.86 | 16.00 | 239289手 | 38819万 | -0.71 | -4.25% |
2020-10-29 | 15.99 | 16.91 | 15.12 | 16.71 | 312646手 | 50364万 | 0.49 | 3.02% |
2020-10-28 | 17.80 | 18.09 | 16.00 | 16.22 | 345919手 | 58241万 | -1.56 | -8.77% |
2020-10-27 | 17.72 | 18.29 | 17.49 | 17.78 | 108764手 | 19421万 | -0.10 | -0.56% |
2020-10-26 | 17.20 | 17.99 | 16.60 | 17.88 | 123948手 | 21883万 | 0.66 | 3.83% |
2020-10-23 | 17.18 | 17.97 | 17.07 | 17.22 | 109329手 | 19065万 | 0.03 | 0.17% |