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 |
---|---|---|---|---|---|---|---|---|
2021-04-15 | 15.38 | 15.84 | 15.02 | 15.67 | 586775手 | 91356万 | 0.26 | 1.69% |
2021-04-14 | 15.17 | 15.63 | 15.12 | 15.41 | 429422手 | 65985万 | 0.25 | 1.65% |
2021-04-13 | 14.96 | 15.39 | 14.95 | 15.16 | 471163手 | 71433万 | -0.11 | -0.72% |
2021-04-12 | 16.14 | 16.63 | 15.15 | 15.27 | 912217手 | 143884万 | -1.01 | -6.20% |
2021-04-09 | 16.50 | 16.75 | 15.98 | 16.28 | 771779手 | 126275万 | -0.07 | -0.43% |
2021-04-08 | 16.63 | 17.03 | 15.70 | 16.35 | 1184056手 | 193269万 | -0.62 | -3.65% |
2021-04-07 | 16.65 | 17.30 | 16.18 | 16.97 | 1032224手 | 173887万 | 0.22 | 1.31% |
2021-04-06 | 16.59 | 17.20 | 16.59 | 16.75 | 611602手 | 103164万 | 0.00 | 0.00% |
2021-04-02 | 17.18 | 17.25 | 16.16 | 16.75 | 847906手 | 140761万 | -0.40 | -2.33% |
2021-04-01 | 17.20 | 17.54 | 16.82 | 17.15 | 953893手 | 163635万 | -0.28 | -1.61% |
2021-03-31 | 17.09 | 17.64 | 16.83 | 17.43 | 1622453手 | 279305万 | 0.34 | 1.99% |
2021-03-30 | 15.51 | 17.09 | 15.51 | 17.09 | 1092950手 | 178867万 | 1.55 | 9.97% |
2021-03-29 | 15.69 | 16.16 | 15.27 | 15.54 | 881608手 | 138005万 | -0.16 | -1.02% |
2021-03-26 | 15.18 | 16.16 | 15.04 | 15.70 | 1182922手 | 184713万 | 0.59 | 3.90% |
2021-03-25 | 15.30 | 15.65 | 15.07 | 15.11 | 853194手 | 130903万 | 0.11 | 0.73% |
2021-03-24 | 15.54 | 15.92 | 14.90 | 15.00 | 871178手 | 133442万 | -0.61 | -3.91% |
2021-03-23 | 16.77 | 16.84 | 15.33 | 15.61 | 1082402手 | 170843万 | -0.91 | -5.51% |
2021-03-22 | 16.48 | 16.80 | 15.88 | 16.52 | 930892手 | 152293万 | -0.21 | -1.25% |
2021-03-19 | 16.70 | 17.52 | 16.60 | 16.73 | 1131225手 | 192295万 | -0.32 | -1.88% |
2021-03-18 | 17.23 | 17.45 | 16.96 | 17.05 | 825833手 | 141852万 | -0.17 | -0.99% |
2021-03-17 | 16.78 | 17.66 | 16.51 | 17.22 | 1104529手 | 189409万 | 0.51 | 3.05% |
2021-03-16 | 17.45 | 17.53 | 16.36 | 16.71 | 1142158手 | 191237万 | -0.63 | -3.63% |
2021-03-15 | 17.04 | 18.05 | 16.91 | 17.34 | 1067235手 | 187241万 | 0.02 | 0.12% |
2021-03-12 | 17.64 | 18.15 | 16.94 | 17.32 | 1394480手 | 243875万 | -0.29 | -1.65% |
2021-03-11 | 17.10 | 17.80 | 16.55 | 17.61 | 1588790手 | 275333万 | 0.71 | 4.20% |
2021-03-10 | 17.00 | 17.66 | 16.68 | 16.90 | 1440204手 | 246508万 | -0.41 | -2.37% |
2021-03-09 | 18.49 | 18.49 | 17.31 | 17.31 | 1630446手 | 287255万 | -1.92 | -9.98% |
2021-03-08 | 21.60 | 22.28 | 19.23 | 19.23 | 1879747手 | 387851万 | -2.14 | -10.01% |
2021-03-05 | 22.61 | 22.87 | 21.33 | 21.37 | 1777856手 | 390005万 | -2.33 | -9.83% |
2021-03-04 | 21.98 | 24.17 | 21.59 | 23.70 | 2318829手 | 535835万 | 1.13 | 5.01% |
2021-03-03 | 21.10 | 23.25 | 21.00 | 22.57 | 1701400手 | 378113万 | 0.77 | 3.53% |
2021-03-02 | 23.10 | 23.59 | 21.58 | 21.80 | 2082058手 | 467465万 | -1.95 | -8.21% |
2021-03-01 | 22.00 | 24.20 | 21.01 | 23.75 | 2207652手 | 503213万 | 1.75 | 7.96% |
2021-02-26 | 21.03 | 23.29 | 20.87 | 22.00 | 1492828手 | 328934万 | -0.31 | -1.39% |
2021-02-25 | 24.10 | 24.26 | 21.80 | 22.31 | 1699179手 | 393690万 | -0.95 | -4.08% |
2021-02-24 | 24.91 | 25.22 | 22.94 | 23.26 | 2072766手 | 486142万 | -2.23 | -8.75% |
2021-02-23 | 23.00 | 26.16 | 22.86 | 25.49 | 2084675手 | 513446万 | 1.49 | 6.21% |
2021-02-22 | 24.42 | 26.87 | 24.00 | 24.00 | 2597732手 | 659460万 | -0.79 | -3.19% |
2021-02-19 | 22.86 | 25.03 | 22.00 | 24.79 | 2506333手 | 588482万 | 1.93 | 8.44% |
2021-02-18 | 22.86 | 22.86 | 22.30 | 22.86 | 1197656手 | 272596万 | 2.08 | 10.01% |
2021-02-10 | 19.61 | 20.78 | 19.03 | 20.78 | 1797372手 | 359135万 | 1.89 | 10.01% |
2021-02-09 | 17.00 | 18.89 | 16.92 | 18.89 | 1216557手 | 224994万 | 1.72 | 10.02% |
2021-02-08 | 16.99 | 17.66 | 15.99 | 17.17 | 1559632手 | 264587万 | 0.18 | 1.06% |
2021-02-05 | 18.88 | 19.13 | 16.99 | 16.99 | 2081620手 | 367490万 | -1.89 | -10.01% |
2021-02-04 | 19.11 | 20.09 | 17.70 | 18.88 | 2411478手 | 459119万 | -0.16 | -0.84% |
2021-02-03 | 16.92 | 19.04 | 16.86 | 19.04 | 1247069手 | 227050万 | 1.73 | 9.99% |
2021-02-02 | 16.40 | 17.31 | 15.22 | 17.31 | 2279094手 | 370518万 | 1.57 | 9.97% |
2021-02-01 | 15.68 | 16.10 | 14.80 | 15.74 | 1814112手 | 282057万 | -0.37 | -2.30% |
2021-01-29 | 15.99 | 16.37 | 15.22 | 16.11 | 2515616手 | 402143万 | 1.23 | 8.27% |
2021-01-28 | 15.22 | 16.25 | 14.84 | 14.88 | 1722997手 | 267804万 | -0.45 | -2.94% |
2021-01-27 | 15.32 | 15.44 | 14.16 | 15.33 | 1686273手 | 250401万 | -0.40 | -2.54% |
2021-01-26 | 15.55 | 16.60 | 15.22 | 15.73 | 2332928手 | 370776万 | 0.04 | 0.26% |
2021-01-25 | 14.65 | 16.21 | 14.64 | 15.69 | 2341813手 | 370853万 | 0.95 | 6.45% |
2021-01-22 | 14.00 | 15.00 | 13.70 | 14.74 | 2632559手 | 378689万 | 1.10 | 8.06% |
2021-01-21 | 12.80 | 13.64 | 12.66 | 13.64 | 1166953手 | 155409万 | 1.24 | 10.00% |
2021-01-20 | 11.42 | 12.40 | 11.42 | 12.40 | 1608809手 | 192148万 | 1.13 | 10.03% |
2021-01-19 | 12.25 | 12.66 | 11.21 | 11.27 | 2236507手 | 270634万 | -0.47 | -4.00% |
2021-01-18 | 11.74 | 11.74 | 11.40 | 11.74 | 555456手 | 64993万 | 1.07 | 10.03% |
2021-01-15 | 11.93 | 12.10 | 10.67 | 10.67 | 1266994手 | 143776万 | -1.18 | -9.96% |
2021-01-14 | 11.88 | 12.05 | 11.38 | 11.85 | 1594298手 | 187309万 | 0.13 | 1.11% |
2021-01-13 | 10.69 | 11.72 | 10.68 | 11.72 | 1514638手 | 175301万 | 1.07 | 10.05% |
2021-01-12 | 10.50 | 10.74 | 10.16 | 10.65 | 1429457手 | 150203万 | 0.23 | 2.21% |
2021-01-11 | 9.94 | 10.71 | 9.75 | 10.42 | 2012469手 | 212114万 | 0.68 | 6.98% |
2021-01-08 | 10.11 | 10.12 | 9.41 | 9.74 | 818492手 | 79167万 | -0.08 | -0.81% |
2021-01-07 | 9.24 | 9.90 | 9.20 | 9.82 | 1119512手 | 108157万 | 0.45 | 4.80% |
2021-01-06 | 9.41 | 9.55 | 9.11 | 9.37 | 722513手 | 67369万 | 0.09 | 0.97% |
2021-01-05 | 9.35 | 9.40 | 9.00 | 9.28 | 715865手 | 65862万 | 0.07 | 0.76% |
2021-01-04 | 8.98 | 9.45 | 8.92 | 9.21 | 728163手 | 67069万 | 0.32 | 3.60% |
2020-12-31 | 8.52 | 8.95 | 8.48 | 8.89 | 758210手 | 66605万 | 0.34 | 3.98% |
2020-12-30 | 8.15 | 8.93 | 8.15 | 8.55 | 818485手 | 70781万 | 0.43 | 5.30% |
2020-12-29 | 8.80 | 8.81 | 8.08 | 8.12 | 639761手 | 53118万 | -0.69 | -7.83% |
2020-12-28 | 8.93 | 8.99 | 8.67 | 8.81 | 530338手 | 46813万 | -0.17 | -1.89% |
2020-12-25 | 8.67 | 9.05 | 8.59 | 8.98 | 656108手 | 58162万 | 0.32 | 3.69% |
2020-12-24 | 8.75 | 8.98 | 8.64 | 8.66 | 493643手 | 43282万 | -0.05 | -0.57% |
2020-12-23 | 8.40 | 8.93 | 8.40 | 8.71 | 608621手 | 52880万 | 0.30 | 3.57% |
2020-12-22 | 8.65 | 8.83 | 8.30 | 8.41 | 705435手 | 60387万 | -0.29 | -3.33% |
2020-12-21 | 8.50 | 8.75 | 8.42 | 8.70 | 538049手 | 46320万 | 0.17 | 1.99% |
2020-12-18 | 8.54 | 8.75 | 8.46 | 8.53 | 715292手 | 61488万 | 0.07 | 0.83% |
2020-12-17 | 7.92 | 8.66 | 7.80 | 8.46 | 830604手 | 68579万 | 0.53 | 6.68% |
2020-12-16 | 8.11 | 8.19 | 7.87 | 7.93 | 409516手 | 32853万 | -0.19 | -2.34% |
2020-12-15 | 8.11 | 8.14 | 7.91 | 8.12 | 332009手 | 26604万 | -0.09 | -1.10% |
2020-12-14 | 8.09 | 8.21 | 7.90 | 8.21 | 399495手 | 32230万 | 0.08 | 0.98% |
2020-12-11 | 8.72 | 8.78 | 8.01 | 8.13 | 794062手 | 65994万 | -0.52 | -6.01% |
2020-12-10 | 8.72 | 8.88 | 8.42 | 8.65 | 541002手 | 46693万 | -0.04 | -0.46% |
2020-12-09 | 9.00 | 9.12 | 8.60 | 8.69 | 602533手 | 53420万 | -0.38 | -4.19% |
2020-12-08 | 9.49 | 9.60 | 9.03 | 9.07 | 697688手 | 64562万 | -0.15 | -1.63% |
2020-12-07 | 9.25 | 9.37 | 9.12 | 9.22 | 681387手 | 62936万 | -0.14 | -1.50% |
2020-12-04 | 8.79 | 9.61 | 8.67 | 9.36 | 1257603手 | 116412万 | 0.61 | 6.97% |
2020-12-03 | 8.90 | 8.97 | 8.63 | 8.75 | 704265手 | 61672万 | -0.10 | -1.13% |
2020-11-30 | 8.93 | 9.25 | 8.81 | 8.85 | 1059586手 | 95754万 | -0.07 | -0.79% |
2020-11-27 | 9.00 | 9.18 | 8.52 | 8.92 | 1133716手 | 100461万 | -0.23 | -2.51% |
2020-11-26 | 9.29 | 9.35 | 8.79 | 9.15 | 1267505手 | 114832万 | 0.07 | 0.77% |
2020-11-25 | 8.91 | 9.55 | 8.68 | 9.08 | 1648318手 | 149077万 | 0.26 | 2.95% |
2020-11-24 | 8.23 | 9.08 | 8.13 | 8.82 | 1368359手 | 117762万 | 0.56 | 6.78% |
2020-11-23 | 8.08 | 8.55 | 8.05 | 8.26 | 925385手 | 76692万 | 0.15 | 1.85% |
2020-11-20 | 7.85 | 8.19 | 7.71 | 8.11 | 662100手 | 52887万 | 0.24 | 3.05% |
2020-11-19 | 8.00 | 8.05 | 7.75 | 7.87 | 501192手 | 39530万 | -0.17 | -2.11% |
2020-11-18 | 7.85 | 8.05 | 7.73 | 8.04 | 639939手 | 50579万 | 0.22 | 2.81% |
2020-11-17 | 7.80 | 7.92 | 7.60 | 7.82 | 497971手 | 38641万 | 0.02 | 0.26% |
2020-11-16 | 7.49 | 7.88 | 7.41 | 7.80 | 528866手 | 40893万 | 0.32 | 4.28% |
2020-11-13 | 7.34 | 7.65 | 7.30 | 7.48 | 418220手 | 31357万 | 0.11 | 1.49% |
2020-11-12 | 7.30 | 7.43 | 7.24 | 7.37 | 237821手 | 17427万 | 0.01 | 0.14% |
2020-11-11 | 7.15 | 7.50 | 7.12 | 7.36 | 408413手 | 29894万 | 0.17 | 2.36% |
2020-11-10 | 7.18 | 7.32 | 7.11 | 7.19 | 345352手 | 24918万 | 0.04 | 0.56% |
2020-11-09 | 7.01 | 7.18 | 6.97 | 7.15 | 325710手 | 23125万 | 0.18 | 2.58% |
2020-11-06 | 6.96 | 7.06 | 6.91 | 6.97 | 184029手 | 12824万 | 0.01 | 0.14% |
2020-11-05 | 6.94 | 6.97 | 6.85 | 6.96 | 179752手 | 12439万 | 0.04 | 0.58% |
2020-11-04 | 6.94 | 7.00 | 6.86 | 6.92 | 175487手 | 12145万 | -0.01 | -0.14% |
2020-11-03 | 6.68 | 7.11 | 6.68 | 6.93 | 351344手 | 24343万 | 0.26 | 3.90% |
2020-11-02 | 6.58 | 6.74 | 6.50 | 6.67 | 173588手 | 11521万 | 0.09 | 1.37% |
2020-10-30 | 6.76 | 6.82 | 6.58 | 6.58 | 145351手 | 9728万 | -0.22 | -3.23% |
2020-10-29 | 6.63 | 6.84 | 6.60 | 6.80 | 150673手 | 10169万 | 0.14 | 2.10% |
2020-10-28 | 6.73 | 6.76 | 6.57 | 6.66 | 159253手 | 10576万 | -0.09 | -1.33% |
2020-10-27 | 6.72 | 6.82 | 6.71 | 6.75 | 67340手 | 4553万 | 0.02 | 0.30% |
2020-10-26 | 6.75 | 6.80 | 6.70 | 6.73 | 67259手 | 4534万 | -0.07 | -1.03% |
2020-10-23 | 6.85 | 6.88 | 6.77 | 6.80 | 80031手 | 5457万 | -0.02 | -0.29% |
2020-10-22 | 6.90 | 6.90 | 6.80 | 6.82 | 110594手 | 7551万 | -0.11 | -1.59% |
2020-10-21 | 7.01 | 7.02 | 6.90 | 6.93 | 97625手 | 6779万 | -0.06 | -0.86% |
2020-10-20 | 6.97 | 7.01 | 6.91 | 6.99 | 113226手 | 7872万 | 0.00 | 0.00% |
2020-10-19 | 7.01 | 7.11 | 6.98 | 6.99 | 101778手 | 7157万 | -0.02 | -0.28% |
2020-10-16 | 7.07 | 7.10 | 7.00 | 7.01 | 101719手 | 7154万 | -0.06 | -0.85% |