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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 17.41 | 17.66 | 17.10 | 17.49 | 175990手 | 30479万 | -0.17 | -0.96% |
2021-04-08 | 16.72 | 18.34 | 16.57 | 17.66 | 361382手 | 63463万 | 0.99 | 5.94% |
2021-04-07 | 16.18 | 16.75 | 16.08 | 16.67 | 138811手 | 22779万 | 0.50 | 3.09% |
2021-04-06 | 15.75 | 16.30 | 15.65 | 16.17 | 106723手 | 17160万 | 0.39 | 2.47% |
2021-04-02 | 15.63 | 15.84 | 15.52 | 15.78 | 49577手 | 7772万 | 0.12 | 0.77% |
2021-04-01 | 15.63 | 15.71 | 15.46 | 15.66 | 47445手 | 7399万 | 0.11 | 0.71% |
2021-03-31 | 15.85 | 15.96 | 15.50 | 15.55 | 51311手 | 8026万 | -0.28 | -1.77% |
2021-03-30 | 15.75 | 16.05 | 15.59 | 15.83 | 80436手 | 12752万 | 0.00 | 0.00% |
2021-03-29 | 15.48 | 16.10 | 15.41 | 15.83 | 124708手 | 19705万 | 0.48 | 3.13% |
2021-03-26 | 15.31 | 15.38 | 15.18 | 15.35 | 40733手 | 6239万 | 0.02 | 0.13% |
2021-03-25 | 15.21 | 15.50 | 15.11 | 15.33 | 44382手 | 6802万 | -0.05 | -0.33% |
2021-03-24 | 15.24 | 15.45 | 15.00 | 15.38 | 72807手 | 11059万 | 0.13 | 0.85% |
2021-03-23 | 15.35 | 15.47 | 15.18 | 15.25 | 43903手 | 6726万 | -0.16 | -1.04% |
2021-03-22 | 15.25 | 15.49 | 15.14 | 15.41 | 54454手 | 8349万 | 0.21 | 1.38% |
2021-03-19 | 15.27 | 15.35 | 15.10 | 15.20 | 50211手 | 7625万 | -0.08 | -0.52% |
2021-03-18 | 15.48 | 15.49 | 15.24 | 15.28 | 38962手 | 5961万 | -0.05 | -0.33% |
2021-03-17 | 15.19 | 15.40 | 15.13 | 15.33 | 35310手 | 5403万 | 0.05 | 0.33% |
2021-03-16 | 15.29 | 15.41 | 15.20 | 15.28 | 32066手 | 4903万 | 0.09 | 0.59% |
2021-03-15 | 15.25 | 15.34 | 15.15 | 15.19 | 33340手 | 5072万 | -0.05 | -0.33% |
2021-03-12 | 15.43 | 15.48 | 15.10 | 15.24 | 38461手 | 5856万 | -0.15 | -0.97% |
2021-03-11 | 15.19 | 15.44 | 15.15 | 15.39 | 42710手 | 6539万 | 0.20 | 1.32% |
2021-03-10 | 15.34 | 15.48 | 15.10 | 15.19 | 46196手 | 7036万 | -0.12 | -0.78% |
2021-03-09 | 16.17 | 16.17 | 15.12 | 15.31 | 139781手 | 21642万 | -0.93 | -5.73% |
2021-03-08 | 16.24 | 16.76 | 16.20 | 16.24 | 99658手 | 16448万 | 0.08 | 0.49% |
2021-03-05 | 16.17 | 16.28 | 15.88 | 16.16 | 66636手 | 10714万 | -0.19 | -1.16% |
2021-03-04 | 16.50 | 16.71 | 16.35 | 16.35 | 66958手 | 11057万 | -0.15 | -0.91% |
2021-03-03 | 16.52 | 16.52 | 16.30 | 16.50 | 51744手 | 8495万 | -0.03 | -0.18% |
2021-03-02 | 16.50 | 16.77 | 16.27 | 16.53 | 80690手 | 13292万 | 0.09 | 0.55% |
2021-03-01 | 16.36 | 16.49 | 16.25 | 16.44 | 60760手 | 9941万 | 0.06 | 0.37% |
2021-02-26 | 16.43 | 16.59 | 16.27 | 16.38 | 62005手 | 10156万 | -0.32 | -1.92% |
2021-02-25 | 16.36 | 16.84 | 16.23 | 16.70 | 142246手 | 23647万 | 0.50 | 3.09% |
2021-02-24 | 16.15 | 16.49 | 16.11 | 16.20 | 70369手 | 11454万 | -0.10 | -0.61% |
2021-02-23 | 16.12 | 16.49 | 15.95 | 16.30 | 84811手 | 13760万 | -0.12 | -0.73% |
2021-02-22 | 16.30 | 16.74 | 16.30 | 16.42 | 109104手 | 18062万 | 0.15 | 0.92% |
2021-02-19 | 16.00 | 16.29 | 15.77 | 16.27 | 87807手 | 14142万 | 0.30 | 1.88% |
2021-02-18 | 15.73 | 16.30 | 15.72 | 15.97 | 108706手 | 17357万 | 0.41 | 2.63% |
2021-02-10 | 15.69 | 15.69 | 15.31 | 15.56 | 96856手 | 14971万 | -0.14 | -0.89% |
2021-02-09 | 15.68 | 15.80 | 15.05 | 15.70 | 175662手 | 27126万 | 0.05 | 0.32% |
2021-02-08 | 16.66 | 16.87 | 15.55 | 15.65 | 158716手 | 25194万 | -1.22 | -7.23% |
2021-02-05 | 17.12 | 17.24 | 16.79 | 16.87 | 58701手 | 9940万 | -0.18 | -1.06% |
2021-02-04 | 16.85 | 17.57 | 16.85 | 17.05 | 83038手 | 14227万 | 0.20 | 1.19% |
2021-02-03 | 17.38 | 17.54 | 16.73 | 16.85 | 119956手 | 20457万 | -0.65 | -3.71% |
2021-02-02 | 17.37 | 17.65 | 17.26 | 17.50 | 68608手 | 11990万 | 0.14 | 0.81% |
2021-02-01 | 17.28 | 17.46 | 17.00 | 17.36 | 70605手 | 12211万 | -0.05 | -0.29% |
2021-01-29 | 18.31 | 18.31 | 17.31 | 17.41 | 141576手 | 24948万 | -0.90 | -4.92% |
2021-01-28 | 17.22 | 18.32 | 17.20 | 18.31 | 252057手 | 45340万 | 0.88 | 5.05% |
2021-01-27 | 17.34 | 17.53 | 17.14 | 17.43 | 94575手 | 16420万 | 0.03 | 0.17% |
2021-01-26 | 18.75 | 18.93 | 17.08 | 17.40 | 349020手 | 61741万 | -1.55 | -8.18% |
2021-01-25 | 19.34 | 19.50 | 18.89 | 18.95 | 180292手 | 34438万 | -0.58 | -2.97% |
2021-01-22 | 19.59 | 19.89 | 19.28 | 19.53 | 257438手 | 50346万 | -0.16 | -0.81% |
2021-01-21 | 18.08 | 19.88 | 18.01 | 19.69 | 433234手 | 83685万 | 1.60 | 8.85% |
2021-01-20 | 18.00 | 18.24 | 17.92 | 18.09 | 60877手 | 11021万 | -0.07 | -0.39% |
2021-01-19 | 18.40 | 18.55 | 18.01 | 18.16 | 114672手 | 20850万 | -0.29 | -1.57% |
2021-01-18 | 18.17 | 18.61 | 18.11 | 18.45 | 87046手 | 16044万 | -0.02 | -0.11% |
2021-01-15 | 19.30 | 19.30 | 18.31 | 18.47 | 178540手 | 33323万 | -0.82 | -4.25% |
2021-01-14 | 19.15 | 19.64 | 19.02 | 19.29 | 200103手 | 38728万 | 0.09 | 0.47% |
2021-01-13 | 19.40 | 19.45 | 18.85 | 19.20 | 171882手 | 32834万 | -0.20 | -1.03% |
2021-01-12 | 18.85 | 19.45 | 18.68 | 19.40 | 219431手 | 42287万 | 0.60 | 3.19% |
2021-01-11 | 18.81 | 19.28 | 18.62 | 18.80 | 150114手 | 28381万 | 0.00 | 0.00% |
2021-01-08 | 19.00 | 19.24 | 18.59 | 18.80 | 161300手 | 30453万 | -0.20 | -1.05% |
2021-01-07 | 19.10 | 19.49 | 18.62 | 19.00 | 181909手 | 34689万 | -0.30 | -1.55% |
2021-01-06 | 19.37 | 19.85 | 19.01 | 19.30 | 251677手 | 48907万 | -0.70 | -3.50% |
2021-01-05 | 19.23 | 21.10 | 18.72 | 20.00 | 431033手 | 85384万 | 0.76 | 3.95% |
2021-01-04 | 18.40 | 19.28 | 18.25 | 19.24 | 292229手 | 54943万 | 1.10 | 6.06% |
2020-12-31 | 17.68 | 18.25 | 17.46 | 18.14 | 146014手 | 26204万 | 0.42 | 2.37% |
2020-12-30 | 17.30 | 17.89 | 16.72 | 17.72 | 136356手 | 23433万 | 0.01 | 0.06% |
2020-12-29 | 17.58 | 18.02 | 17.35 | 17.71 | 74969手 | 13290万 | 0.01 | 0.06% |
2020-12-28 | 17.79 | 18.15 | 17.52 | 17.70 | 83231手 | 14797万 | -0.29 | -1.61% |
2020-12-25 | 18.13 | 18.24 | 17.71 | 17.99 | 79295手 | 14247万 | -0.26 | -1.43% |
2020-12-24 | 17.76 | 18.80 | 17.71 | 18.25 | 196682手 | 36117万 | 0.45 | 2.53% |
2020-12-23 | 17.54 | 17.82 | 17.50 | 17.80 | 77441手 | 13686万 | 0.19 | 1.08% |
2020-12-22 | 18.40 | 18.40 | 17.50 | 17.61 | 175381手 | 31336万 | -0.90 | -4.86% |
2020-12-21 | 18.24 | 18.65 | 18.20 | 18.51 | 64317手 | 11901万 | 0.12 | 0.65% |
2020-12-18 | 18.55 | 18.65 | 18.29 | 18.39 | 52278手 | 9648万 | -0.16 | -0.86% |
2020-12-17 | 18.35 | 18.55 | 18.16 | 18.55 | 64894手 | 11925万 | 0.09 | 0.49% |
2020-12-16 | 18.78 | 18.90 | 18.41 | 18.46 | 69019手 | 12827万 | -0.48 | -2.53% |
2020-12-15 | 18.59 | 18.96 | 18.35 | 18.94 | 78191手 | 14621万 | 0.36 | 1.94% |
2020-12-14 | 18.14 | 18.83 | 18.08 | 18.58 | 91298手 | 16927万 | 0.50 | 2.77% |
2020-12-11 | 18.30 | 18.40 | 17.97 | 18.08 | 87445手 | 15842万 | -0.25 | -1.36% |
2020-12-10 | 18.55 | 18.64 | 18.03 | 18.33 | 98417手 | 18052万 | -0.33 | -1.77% |
2020-12-09 | 18.95 | 19.15 | 18.61 | 18.66 | 90742手 | 17120万 | -0.27 | -1.43% |
2020-12-08 | 19.28 | 19.29 | 18.90 | 18.93 | 87357手 | 16659万 | -0.25 | -1.30% |
2020-12-07 | 19.97 | 20.06 | 19.07 | 19.18 | 163698手 | 31970万 | -0.82 | -4.10% |
2020-12-04 | 20.14 | 20.33 | 19.89 | 20.00 | 93098手 | 18653万 | -0.16 | -0.79% |
2020-12-03 | 19.99 | 20.22 | 19.73 | 20.16 | 148532手 | 29705万 | 0.77 | 3.97% |
2020-11-30 | 19.05 | 19.63 | 18.79 | 19.39 | 213148手 | 41206万 | 0.36 | 1.89% |
2020-11-27 | 18.98 | 19.20 | 18.65 | 19.03 | 102211手 | 19336万 | -0.06 | -0.31% |
2020-11-26 | 18.91 | 19.39 | 18.91 | 19.09 | 139108手 | 26623万 | 0.34 | 1.81% |
2020-11-25 | 19.01 | 19.22 | 18.72 | 18.75 | 118774手 | 22561万 | -0.22 | -1.16% |
2020-11-24 | 19.30 | 19.39 | 18.82 | 18.97 | 188285手 | 35909万 | -0.53 | -2.72% |
2020-11-23 | 19.01 | 19.95 | 18.51 | 19.50 | 298875手 | 57463万 | 0.49 | 2.58% |
2020-11-20 | 19.28 | 19.48 | 18.86 | 19.01 | 158082手 | 30113万 | -0.23 | -1.20% |
2020-11-19 | 18.88 | 19.50 | 18.66 | 19.24 | 240893手 | 46221万 | 0.24 | 1.26% |
2020-11-18 | 18.94 | 19.10 | 18.62 | 19.00 | 192018手 | 36321万 | 0.00 | 0.00% |
2020-11-17 | 17.74 | 19.11 | 17.74 | 19.00 | 354295手 | 66402万 | 1.25 | 7.04% |
2020-11-16 | 17.70 | 17.84 | 17.43 | 17.75 | 58344手 | 10313万 | 0.14 | 0.80% |
2020-11-13 | 17.41 | 17.84 | 17.19 | 17.61 | 65700手 | 11529万 | 0.21 | 1.21% |
2020-11-12 | 17.76 | 17.85 | 17.32 | 17.40 | 59277手 | 10388万 | -0.22 | -1.25% |
2020-11-11 | 18.21 | 18.21 | 17.58 | 17.62 | 92282手 | 16436万 | -0.59 | -3.24% |
2020-11-10 | 18.56 | 18.60 | 18.10 | 18.21 | 94868手 | 17369万 | -0.33 | -1.78% |
2020-11-09 | 17.86 | 18.78 | 17.86 | 18.54 | 170626手 | 31368万 | 0.76 | 4.27% |
2020-11-06 | 18.12 | 18.13 | 17.68 | 17.78 | 74976手 | 13373万 | -0.17 | -0.95% |
2020-11-05 | 17.92 | 18.00 | 17.50 | 17.95 | 107118手 | 19075万 | 0.24 | 1.35% |
2020-11-04 | 18.00 | 18.02 | 17.57 | 17.71 | 98639手 | 17505万 | -0.08 | -0.45% |
2020-11-03 | 16.90 | 17.88 | 16.75 | 17.79 | 155724手 | 27148万 | 1.03 | 6.15% |
2020-11-02 | 17.12 | 17.50 | 16.69 | 16.76 | 116147手 | 19607万 | -0.55 | -3.18% |
2020-10-30 | 17.81 | 18.08 | 17.24 | 17.31 | 90582手 | 16028万 | -0.46 | -2.59% |
2020-10-29 | 17.45 | 17.86 | 17.41 | 17.77 | 82554手 | 14571万 | -0.11 | -0.61% |
2020-10-28 | 18.22 | 18.30 | 17.61 | 17.88 | 100589手 | 17910万 | -0.27 | -1.49% |
2020-10-27 | 18.19 | 18.50 | 18.01 | 18.15 | 78726手 | 14337万 | -0.25 | -1.36% |
2020-10-26 | 18.97 | 18.97 | 18.05 | 18.40 | 77298手 | 14245万 | -0.58 | -3.06% |
2020-10-23 | 18.99 | 19.24 | 18.91 | 18.98 | 48070手 | 9163万 | -0.01 | -0.05% |
2020-10-22 | 19.01 | 19.15 | 18.87 | 18.99 | 54419手 | 10319万 | -0.16 | -0.84% |
2020-10-21 | 19.44 | 19.49 | 19.03 | 19.15 | 59675手 | 11452万 | -0.28 | -1.44% |
2020-10-20 | 19.37 | 19.51 | 19.08 | 19.43 | 84075手 | 16196万 | -0.24 | -1.22% |
2020-10-19 | 19.50 | 19.87 | 19.27 | 19.67 | 146124手 | 28576万 | 0.55 | 2.88% |
2020-10-16 | 19.21 | 19.35 | 19.00 | 19.12 | 81909手 | 15656万 | -0.24 | -1.24% |
2020-10-15 | 19.33 | 19.76 | 19.13 | 19.36 | 116770手 | 22668万 | -0.05 | -0.26% |
2020-10-14 | 20.01 | 20.48 | 19.23 | 19.41 | 186567手 | 36865万 | -0.58 | -2.90% |
2020-10-13 | 20.29 | 20.29 | 19.72 | 19.99 | 124693手 | 24850万 | -0.31 | -1.53% |
2020-10-12 | 19.70 | 20.41 | 19.60 | 20.30 | 150377手 | 30203万 | 0.65 | 3.31% |