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 |
---|---|---|---|---|---|---|---|---|
2021-03-01 | 14.35 | 14.46 | 13.63 | 13.63 | 380034手 | 52175万 | -0.72 | -5.02% |
2021-02-26 | 14.71 | 14.80 | 14.35 | 14.35 | 249736手 | 36144万 | -0.76 | -5.03% |
2021-02-25 | 14.68 | 15.11 | 14.31 | 15.11 | 232199手 | 34402万 | 0.72 | 5.00% |
2021-02-24 | 15.40 | 15.42 | 14.39 | 14.39 | 287996手 | 42102万 | -0.76 | -5.02% |
2021-02-23 | 15.76 | 15.76 | 15.06 | 15.15 | 238191手 | 36380万 | -0.70 | -4.42% |
2021-02-22 | 15.95 | 16.56 | 15.80 | 15.85 | 224853手 | 36473万 | -0.14 | -0.88% |
2021-02-19 | 15.77 | 16.15 | 15.51 | 15.99 | 195468手 | 31041万 | 0.19 | 1.20% |
2021-02-18 | 15.36 | 15.93 | 15.03 | 15.80 | 231963手 | 36018万 | 0.62 | 4.08% |
2021-02-10 | 15.36 | 15.50 | 14.90 | 15.18 | 189976手 | 28783万 | -0.28 | -1.81% |
2021-02-09 | 14.64 | 15.47 | 14.62 | 15.46 | 273289手 | 41956万 | 0.73 | 4.96% |
2021-02-08 | 14.63 | 15.20 | 14.30 | 14.73 | 160847手 | 23725万 | 0.11 | 0.75% |
2021-02-05 | 14.55 | 15.13 | 14.22 | 14.62 | 143631手 | 21011万 | -0.04 | -0.27% |
2021-02-04 | 15.17 | 15.39 | 14.65 | 14.66 | 247806手 | 36690万 | -0.76 | -4.93% |
2021-02-03 | 16.00 | 16.08 | 15.10 | 15.42 | 243484手 | 37779万 | -0.24 | -1.53% |
2021-02-02 | 14.82 | 15.66 | 14.82 | 15.66 | 256085手 | 39558万 | 0.75 | 5.03% |
2021-02-01 | 14.84 | 15.20 | 13.98 | 14.91 | 237300手 | 35111万 | 0.28 | 1.91% |
2021-01-29 | 15.17 | 15.36 | 14.27 | 14.63 | 354271手 | 51542万 | -0.39 | -2.60% |
2021-01-28 | 15.46 | 16.04 | 14.92 | 15.02 | 274945手 | 42643万 | -0.66 | -4.21% |
2021-01-27 | 15.05 | 15.68 | 14.24 | 15.68 | 390017手 | 58464万 | 0.75 | 5.02% |
2021-01-26 | 15.23 | 15.88 | 14.92 | 14.93 | 505980手 | 77133万 | -0.77 | -4.90% |
2021-01-25 | 16.20 | 17.00 | 15.62 | 15.70 | 351913手 | 57647万 | -0.74 | -4.50% |
2021-01-22 | 15.69 | 16.44 | 15.52 | 16.44 | 257154手 | 40905万 | 0.63 | 3.98% |
2021-01-21 | 15.70 | 16.01 | 15.29 | 15.81 | 298957手 | 47211万 | 0.56 | 3.67% |
2021-01-20 | 14.56 | 15.25 | 14.56 | 15.25 | 347936手 | 52422万 | 0.73 | 5.03% |
2021-01-19 | 14.22 | 14.80 | 13.61 | 14.52 | 538703手 | 75822万 | 0.20 | 1.40% |
2021-01-18 | 15.07 | 15.56 | 14.32 | 14.32 | 527854手 | 77927万 | -0.75 | -4.98% |
2021-01-15 | 15.73 | 16.11 | 15.07 | 15.07 | 484445手 | 73904万 | -0.79 | -4.98% |
2021-01-14 | 16.00 | 16.61 | 15.61 | 15.86 | 238198手 | 38006万 | -0.52 | -3.17% |
2021-01-13 | 17.06 | 17.15 | 16.29 | 16.38 | 309772手 | 51695万 | -0.68 | -3.99% |
2021-01-12 | 16.18 | 17.06 | 16.01 | 17.06 | 421832手 | 71239万 | 0.81 | 4.99% |
2021-01-11 | 15.75 | 16.53 | 15.45 | 16.25 | 330970手 | 53125万 | 0.46 | 2.91% |
2021-01-08 | 16.51 | 16.80 | 15.68 | 15.79 | 423760手 | 67617万 | -0.71 | -4.30% |
2021-01-07 | 16.75 | 17.14 | 16.30 | 16.50 | 316349手 | 52804万 | -0.28 | -1.67% |
2021-01-06 | 16.36 | 16.97 | 16.23 | 16.78 | 278183手 | 46492万 | 0.35 | 2.13% |
2021-01-05 | 16.37 | 16.43 | 15.70 | 16.43 | 468379手 | 76277万 | 0.78 | 4.98% |
2021-01-04 | 15.45 | 15.65 | 15.30 | 15.65 | 229622手 | 35831万 | 0.75 | 5.03% |
2020-12-31 | 14.50 | 14.90 | 14.13 | 14.90 | 293296手 | 42844万 | 0.71 | 5.00% |
2020-12-30 | 14.15 | 14.77 | 13.64 | 14.19 | 396213手 | 55989万 | -0.08 | -0.56% |
2020-12-29 | 14.75 | 15.10 | 14.00 | 14.27 | 318090手 | 46170万 | -0.44 | -2.99% |
2020-12-28 | 15.11 | 15.33 | 14.56 | 14.71 | 244847手 | 36302万 | -0.56 | -3.67% |
2020-12-25 | 15.45 | 15.50 | 15.01 | 15.27 | 190665手 | 29024万 | -0.03 | -0.20% |
2020-12-24 | 15.13 | 15.55 | 14.94 | 15.30 | 276402手 | 42233万 | 0.32 | 2.14% |
2020-12-23 | 14.48 | 15.16 | 13.90 | 14.98 | 361986手 | 53515万 | 0.54 | 3.74% |
2020-12-22 | 15.40 | 15.88 | 14.44 | 14.44 | 467671手 | 71000万 | -0.76 | -5.00% |
2020-12-21 | 14.50 | 15.20 | 14.50 | 15.20 | 280216手 | 42156万 | 0.72 | 4.97% |
2020-12-18 | 13.98 | 14.50 | 13.98 | 14.48 | 180861手 | 25902万 | 0.51 | 3.65% |
2020-12-17 | 13.83 | 14.26 | 13.70 | 13.97 | 296241手 | 41597万 | 0.32 | 2.34% |
2020-12-16 | 13.03 | 13.65 | 12.72 | 13.65 | 310588手 | 41231万 | 0.65 | 5.00% |
2020-12-15 | 13.20 | 13.68 | 12.96 | 13.00 | 367880手 | 49137万 | -0.03 | -0.23% |
2020-12-14 | 12.46 | 13.03 | 12.46 | 13.03 | 224246手 | 29006万 | 0.62 | 5.00% |
2020-12-11 | 12.25 | 12.52 | 12.05 | 12.41 | 181295手 | 22382万 | 0.19 | 1.55% |
2020-12-10 | 12.10 | 12.42 | 12.10 | 12.22 | 145649手 | 17847万 | 0.17 | 1.41% |
2020-12-09 | 11.94 | 12.49 | 11.93 | 12.05 | 243856手 | 29812万 | 0.00 | 0.00% |
2020-12-08 | 12.29 | 12.32 | 11.91 | 12.05 | 339793手 | 41215万 | -0.14 | -1.15% |
2020-12-07 | 11.50 | 12.19 | 11.50 | 12.19 | 271568手 | 32491万 | 0.58 | 5.00% |
2020-12-04 | 11.89 | 11.89 | 11.51 | 11.61 | 224110手 | 26156万 | -0.34 | -2.85% |
2020-12-03 | 11.93 | 12.29 | 11.58 | 11.95 | 357250手 | 42531万 | 1.26 | 11.79% |
2020-11-30 | 11.01 | 11.08 | 10.58 | 10.69 | 292832手 | 31780万 | -0.40 | -3.61% |
2020-11-27 | 11.43 | 11.43 | 11.05 | 11.09 | 193941手 | 21697万 | -0.26 | -2.29% |
2020-11-26 | 11.63 | 11.69 | 11.25 | 11.35 | 157436手 | 17935万 | -0.25 | -2.15% |
2020-11-25 | 11.56 | 11.66 | 11.35 | 11.60 | 155436手 | 17903万 | 0.25 | 2.20% |
2020-11-24 | 11.69 | 11.85 | 11.19 | 11.35 | 280272手 | 32119万 | -0.43 | -3.65% |
2020-11-23 | 11.85 | 12.18 | 11.47 | 11.78 | 309217手 | 36611万 | 0.08 | 0.68% |
2020-11-20 | 11.30 | 11.77 | 11.16 | 11.70 | 255168手 | 29384万 | 0.49 | 4.37% |
2020-11-19 | 11.43 | 11.51 | 11.09 | 11.21 | 267730手 | 30241万 | -0.19 | -1.67% |
2020-11-18 | 10.83 | 11.43 | 10.71 | 11.40 | 318826手 | 36143万 | 0.51 | 4.68% |
2020-11-17 | 11.10 | 11.22 | 10.51 | 10.89 | 300304手 | 32971万 | -0.04 | -0.37% |
2020-11-16 | 10.64 | 10.93 | 10.42 | 10.93 | 341972手 | 36976万 | 0.52 | 5.00% |
2020-11-13 | 10.10 | 10.41 | 10.10 | 10.41 | 325048手 | 33650万 | 0.50 | 5.04% |
2020-11-12 | 9.65 | 9.91 | 9.45 | 9.91 | 187084手 | 18176万 | 0.47 | 4.98% |
2020-11-11 | 9.30 | 9.64 | 9.18 | 9.44 | 125127手 | 11813万 | 0.10 | 1.07% |
2020-11-10 | 9.80 | 9.90 | 9.32 | 9.34 | 246260手 | 23442万 | -0.47 | -4.79% |
2020-11-09 | 9.95 | 10.28 | 9.55 | 9.81 | 273376手 | 27092万 | -0.03 | -0.30% |
2020-11-06 | 9.50 | 9.95 | 9.25 | 9.84 | 267956手 | 26027万 | 0.26 | 2.71% |
2020-11-05 | 9.19 | 9.58 | 9.19 | 9.58 | 372425手 | 35363万 | 0.46 | 5.04% |
2020-11-04 | 9.58 | 9.62 | 8.77 | 9.12 | 678641手 | 61604万 | -0.07 | -0.76% |
2020-11-03 | 9.19 | 9.19 | 9.01 | 9.19 | 304608手 | 27930万 | 0.44 | 5.03% |
2020-11-02 | 8.75 | 8.75 | 8.70 | 8.75 | 381146手 | 33349万 | 0.42 | 5.04% |
2020-10-30 | 8.41 | 8.53 | 8.20 | 8.33 | 227133手 | 19011万 | -0.01 | -0.12% |
2020-10-29 | 7.91 | 8.34 | 7.90 | 8.34 | 346648手 | 28599万 | 0.40 | 5.04% |
2020-10-28 | 7.67 | 7.94 | 7.63 | 7.94 | 282910手 | 22291万 | 0.34 | 4.47% |
2020-10-27 | 7.56 | 7.62 | 7.53 | 7.60 | 115275手 | 8746万 | 0.05 | 0.66% |
2020-10-26 | 7.35 | 7.62 | 7.35 | 7.55 | 123205手 | 9291万 | 0.08 | 1.07% |
2020-10-23 | 7.49 | 7.58 | 7.43 | 7.47 | 85093手 | 6395万 | -0.02 | -0.27% |
2020-10-22 | 7.58 | 7.58 | 7.44 | 7.49 | 81634手 | 6125万 | -0.07 | -0.93% |
2020-10-21 | 7.44 | 7.63 | 7.41 | 7.56 | 175195手 | 13215万 | 0.17 | 2.30% |
2020-10-20 | 7.35 | 7.43 | 7.31 | 7.39 | 66345手 | 4886万 | 0.01 | 0.14% |
2020-10-19 | 7.50 | 7.50 | 7.30 | 7.38 | 71610手 | 5281万 | -0.01 | -0.14% |
2020-10-16 | 7.40 | 7.43 | 7.28 | 7.39 | 85672手 | 6294万 | -0.01 | -0.14% |
2020-10-15 | 7.37 | 7.48 | 7.34 | 7.40 | 95197手 | 7056万 | 0.00 | 0.00% |
2020-10-14 | 7.44 | 7.47 | 7.25 | 7.40 | 149751手 | 11015万 | -0.05 | -0.67% |
2020-10-13 | 7.52 | 7.60 | 7.40 | 7.45 | 154421手 | 11597万 | -0.07 | -0.93% |
2020-10-12 | 7.55 | 7.64 | 7.46 | 7.52 | 222314手 | 16831万 | 0.02 | 0.27% |
2020-10-09 | 7.46 | 7.61 | 7.44 | 7.50 | 137044手 | 10326万 | 0.12 | 1.63% |
2020-09-30 | 7.53 | 7.60 | 7.20 | 7.38 | 126113手 | 9379万 | -0.11 | -1.47% |
2020-09-29 | 7.16 | 7.49 | 7.15 | 7.49 | 132693手 | 9803万 | 0.31 | 4.32% |
2020-09-28 | 7.04 | 7.28 | 6.81 | 7.18 | 105727手 | 7544万 | 0.17 | 2.42% |
2020-09-25 | 6.86 | 7.09 | 6.86 | 7.01 | 121511手 | 8484万 | 0.15 | 2.19% |
2020-09-24 | 7.15 | 7.16 | 6.86 | 6.86 | 283817手 | 19692万 | -0.36 | -4.99% |
2020-09-23 | 7.55 | 7.68 | 7.22 | 7.22 | 257208手 | 18861万 | -0.38 | -5.00% |
2020-09-22 | 7.56 | 7.77 | 7.40 | 7.60 | 124548手 | 9490万 | 0.02 | 0.26% |
2020-09-21 | 7.49 | 7.68 | 7.49 | 7.58 | 146937手 | 11171万 | 0.11 | 1.47% |
2020-09-18 | 7.35 | 7.57 | 7.31 | 7.47 | 117662手 | 8791万 | 0.12 | 1.63% |
2020-09-17 | 7.32 | 7.41 | 7.20 | 7.35 | 89160手 | 6530万 | 0.02 | 0.27% |
2020-09-16 | 7.50 | 7.50 | 7.22 | 7.33 | 97972手 | 7203万 | -0.01 | -0.14% |
2020-09-15 | 7.35 | 7.49 | 7.26 | 7.34 | 83193手 | 6116万 | 0.09 | 1.24% |
2020-09-14 | 7.20 | 7.33 | 7.20 | 7.25 | 77030手 | 5606万 | 0.08 | 1.12% |
2020-09-11 | 7.10 | 7.28 | 7.02 | 7.17 | 100400手 | 7168万 | 0.02 | 0.28% |
2020-09-10 | 7.10 | 7.40 | 7.10 | 7.15 | 148086手 | 10731万 | 0.05 | 0.70% |
2020-09-09 | 7.02 | 7.19 | 6.76 | 7.10 | 165156手 | 11637万 | 0.07 | 1.00% |
2020-09-08 | 7.41 | 7.45 | 7.03 | 7.03 | 233155手 | 16548万 | -0.37 | -5.00% |
2020-09-07 | 7.70 | 7.70 | 7.40 | 7.40 | 157249手 | 11879万 | -0.15 | -1.99% |
2020-09-04 | 7.43 | 7.70 | 7.35 | 7.55 | 144201手 | 10885万 | -0.06 | -0.79% |
2020-09-03 | 7.50 | 7.80 | 7.41 | 7.61 | 218803手 | 16779万 | 0.01 | 0.13% |
2020-09-02 | 7.49 | 7.64 | 7.24 | 7.60 | 404713手 | 30476万 | 0.32 | 4.40% |
2020-09-01 | 6.96 | 7.28 | 6.91 | 7.28 | 304017手 | 21816万 | 0.35 | 5.05% |