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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 16.05 | 16.05 | 15.30 | 15.57 | 161861手 | 25225万 | -0.59 | -3.65% |
2021-01-21 | 15.74 | 16.29 | 15.58 | 16.16 | 175314手 | 28211万 | 0.32 | 2.02% |
2021-01-20 | 16.50 | 16.85 | 15.40 | 15.84 | 246394手 | 39236万 | -0.37 | -2.28% |
2021-01-19 | 16.12 | 16.43 | 16.00 | 16.21 | 141292手 | 22899万 | 0.01 | 0.06% |
2021-01-18 | 15.26 | 16.21 | 15.06 | 16.20 | 215364手 | 34076万 | 0.42 | 2.66% |
2021-01-15 | 15.88 | 16.68 | 15.22 | 15.78 | 265743手 | 42474万 | -0.14 | -0.88% |
2021-01-14 | 16.00 | 16.38 | 15.70 | 15.92 | 214916手 | 34327万 | -0.28 | -1.73% |
2021-01-13 | 15.05 | 16.20 | 15.00 | 16.20 | 390586手 | 61877万 | 1.47 | 9.98% |
2021-01-12 | 14.30 | 14.90 | 14.30 | 14.73 | 154861手 | 22655万 | 0.23 | 1.59% |
2021-01-11 | 14.89 | 15.20 | 14.17 | 14.50 | 202247手 | 29656万 | -0.22 | -1.50% |
2021-01-08 | 14.46 | 14.76 | 14.08 | 14.72 | 222995手 | 32443万 | 0.27 | 1.87% |
2021-01-07 | 13.60 | 14.65 | 13.45 | 14.45 | 330613手 | 47069万 | 0.55 | 3.96% |
2021-01-06 | 13.28 | 14.15 | 13.28 | 13.90 | 276628手 | 38154万 | 1.04 | 8.09% |
2021-01-05 | 13.26 | 13.27 | 12.81 | 12.86 | 127937手 | 16551万 | -0.54 | -4.03% |
2021-01-04 | 12.80 | 13.40 | 12.65 | 13.40 | 147045手 | 19272万 | 0.63 | 4.93% |
2020-12-31 | 12.69 | 12.94 | 12.66 | 12.77 | 66281手 | 8463万 | 0.03 | 0.23% |
2020-12-30 | 12.95 | 12.99 | 12.68 | 12.74 | 61659手 | 7884万 | -0.20 | -1.55% |
2020-12-29 | 12.88 | 13.05 | 12.79 | 12.94 | 58950手 | 7610万 | 0.04 | 0.31% |
2020-12-28 | 13.47 | 13.49 | 12.88 | 12.90 | 108875手 | 14239万 | -0.50 | -3.73% |
2020-12-25 | 13.18 | 13.45 | 12.97 | 13.40 | 78753手 | 10414万 | 0.21 | 1.59% |
2020-12-24 | 13.35 | 13.40 | 13.00 | 13.19 | 71078手 | 9380万 | 0.04 | 0.30% |
2020-12-23 | 12.60 | 13.28 | 12.58 | 13.15 | 103865手 | 13547万 | 0.50 | 3.95% |
2020-12-22 | 13.10 | 13.24 | 12.64 | 12.65 | 109154手 | 14120万 | -0.63 | -4.74% |
2020-12-21 | 13.27 | 13.52 | 13.00 | 13.28 | 98637手 | 13080万 | -0.07 | -0.52% |
2020-12-18 | 13.66 | 13.74 | 13.35 | 13.35 | 87992手 | 11885万 | -0.32 | -2.34% |
2020-12-17 | 13.34 | 13.68 | 13.26 | 13.67 | 117434手 | 15919万 | 0.33 | 2.47% |
2020-12-16 | 13.10 | 13.43 | 12.91 | 13.34 | 80565手 | 10707万 | 0.25 | 1.91% |
2020-12-15 | 13.06 | 13.16 | 12.57 | 13.09 | 126701手 | 16209万 | -0.06 | -0.46% |
2020-12-14 | 13.33 | 13.39 | 12.99 | 13.15 | 85677手 | 11214万 | -0.20 | -1.50% |
2020-12-11 | 13.68 | 13.85 | 13.28 | 13.35 | 148742手 | 20185万 | 0.01 | 0.07% |
2020-12-10 | 12.91 | 13.47 | 12.90 | 13.34 | 90352手 | 11937万 | 0.26 | 1.99% |
2020-12-09 | 13.15 | 13.30 | 13.01 | 13.08 | 84384手 | 11058万 | -0.18 | -1.36% |
2020-12-08 | 13.50 | 13.52 | 13.08 | 13.26 | 96074手 | 12726万 | -0.15 | -1.12% |
2020-12-07 | 13.79 | 13.97 | 13.41 | 13.41 | 139792手 | 19151万 | -0.44 | -3.18% |
2020-12-04 | 13.79 | 14.05 | 13.49 | 13.85 | 137038手 | 18809万 | -0.03 | -0.22% |
2020-12-03 | 13.41 | 14.14 | 13.37 | 13.88 | 239864手 | 33369万 | 0.80 | 6.12% |
2020-11-30 | 13.58 | 13.75 | 13.06 | 13.08 | 235099手 | 31458万 | -0.55 | -4.04% |
2020-11-27 | 13.45 | 13.79 | 13.23 | 13.63 | 155586手 | 21077万 | 0.01 | 0.07% |
2020-11-26 | 13.71 | 14.33 | 13.50 | 13.62 | 211080手 | 29173万 | -0.48 | -3.40% |
2020-11-25 | 14.45 | 14.74 | 13.90 | 14.10 | 336792手 | 48351万 | 0.17 | 1.22% |
2020-11-24 | 13.65 | 13.96 | 13.38 | 13.93 | 265481手 | 36451万 | 0.29 | 2.13% |
2020-11-23 | 12.96 | 13.72 | 12.96 | 13.64 | 390984手 | 52696万 | 0.86 | 6.73% |
2020-11-20 | 12.31 | 12.98 | 12.12 | 12.78 | 211278手 | 26734万 | 0.51 | 4.16% |
2020-11-19 | 12.23 | 12.42 | 12.18 | 12.27 | 82334手 | 10124万 | 0.04 | 0.33% |
2020-11-18 | 12.20 | 12.37 | 12.02 | 12.23 | 129923手 | 15863万 | -0.05 | -0.41% |
2020-11-17 | 12.13 | 12.46 | 12.00 | 12.28 | 221218手 | 27204万 | 0.43 | 3.63% |
2020-11-16 | 11.42 | 11.93 | 11.40 | 11.85 | 117852手 | 13854万 | 0.50 | 4.41% |
2020-11-13 | 11.40 | 11.49 | 11.26 | 11.35 | 72378手 | 8207万 | -0.23 | -1.99% |
2020-11-12 | 11.70 | 11.79 | 11.51 | 11.58 | 72978手 | 8471万 | -0.22 | -1.86% |
2020-11-11 | 12.00 | 12.10 | 11.68 | 11.80 | 133307手 | 15836万 | -0.01 | -0.09% |
2020-11-10 | 11.93 | 12.20 | 11.58 | 11.81 | 219041手 | 26067万 | 0.60 | 5.35% |
2020-11-09 | 11.00 | 11.23 | 10.97 | 11.21 | 71137手 | 7929万 | 0.29 | 2.66% |
2020-11-06 | 10.85 | 11.04 | 10.75 | 10.92 | 60030手 | 6545万 | 0.04 | 0.37% |
2020-11-05 | 10.91 | 10.97 | 10.76 | 10.88 | 49805手 | 5410万 | -0.03 | -0.28% |
2020-11-04 | 10.86 | 10.98 | 10.71 | 10.91 | 46374手 | 5043万 | 0.12 | 1.11% |
2020-11-03 | 10.55 | 10.85 | 10.55 | 10.79 | 67147手 | 7194万 | 0.35 | 3.35% |
2020-11-02 | 10.81 | 10.81 | 10.40 | 10.44 | 78218手 | 8243万 | -0.42 | -3.87% |
2020-10-30 | 11.05 | 11.09 | 10.85 | 10.86 | 64375手 | 7071万 | -0.17 | -1.54% |
2020-10-29 | 11.02 | 11.16 | 11.00 | 11.03 | 62139手 | 6874万 | -0.23 | -2.04% |
2020-10-28 | 11.42 | 11.42 | 11.12 | 11.26 | 39295手 | 4405万 | -0.05 | -0.44% |
2020-10-27 | 11.48 | 11.52 | 11.31 | 11.31 | 55276手 | 6294万 | -0.21 | -1.82% |
2020-10-26 | 11.68 | 11.68 | 11.51 | 11.52 | 37759手 | 4360万 | -0.16 | -1.37% |
2020-10-23 | 11.76 | 11.87 | 11.66 | 11.68 | 45736手 | 5379万 | -0.06 | -0.51% |
2020-10-22 | 11.88 | 11.88 | 11.74 | 11.74 | 33865手 | 3987万 | -0.19 | -1.59% |
2020-10-21 | 11.95 | 11.99 | 11.84 | 11.93 | 31318手 | 3728万 | -0.06 | -0.50% |
2020-10-20 | 11.89 | 12.00 | 11.80 | 11.99 | 35676手 | 4245万 | 0.09 | 0.76% |
2020-10-19 | 11.90 | 12.02 | 11.86 | 11.90 | 54947手 | 6553万 | 0.02 | 0.17% |
2020-10-16 | 11.80 | 11.92 | 11.78 | 11.88 | 45936手 | 5451万 | 0.08 | 0.68% |
2020-10-15 | 11.92 | 11.93 | 11.77 | 11.80 | 31916手 | 3775万 | -0.05 | -0.42% |
2020-10-14 | 11.99 | 12.01 | 11.82 | 11.85 | 36627手 | 4350万 | -0.14 | -1.17% |
2020-10-13 | 12.00 | 12.00 | 11.88 | 11.99 | 46332手 | 5531万 | -0.08 | -0.66% |
2020-10-12 | 11.85 | 12.09 | 11.81 | 12.07 | 69166手 | 8287万 | 0.21 | 1.77% |
2020-10-09 | 11.85 | 11.96 | 11.75 | 11.86 | 59473手 | 7056万 | 0.27 | 2.33% |
2020-09-30 | 11.70 | 11.74 | 11.50 | 11.59 | 37693手 | 4381万 | -0.16 | -1.36% |
2020-09-29 | 11.68 | 11.77 | 11.62 | 11.75 | 34540手 | 4042万 | 0.16 | 1.38% |
2020-09-28 | 11.65 | 11.70 | 11.55 | 11.59 | 25606手 | 2974万 | 0.00 | 0.00% |
2020-09-25 | 11.76 | 11.78 | 11.57 | 11.59 | 36614手 | 4262万 | -0.07 | -0.60% |
2020-09-24 | 11.68 | 11.80 | 11.55 | 11.66 | 56903手 | 6636万 | -0.22 | -1.85% |
2020-09-23 | 11.90 | 12.04 | 11.85 | 11.88 | 36706手 | 4374万 | 0.02 | 0.17% |
2020-09-22 | 12.07 | 12.07 | 11.86 | 11.86 | 69587手 | 8304万 | -0.36 | -2.95% |
2020-09-21 | 12.39 | 12.39 | 12.18 | 12.22 | 52486手 | 6419万 | -0.10 | -0.81% |
2020-09-18 | 12.30 | 12.36 | 12.10 | 12.32 | 74073手 | 9073万 | 0.05 | 0.41% |
2020-09-17 | 12.23 | 12.58 | 12.21 | 12.27 | 120415手 | 14914万 | 0.17 | 1.41% |
2020-09-16 | 11.85 | 12.27 | 11.84 | 12.10 | 115261手 | 13969万 | 0.31 | 2.63% |
2020-09-15 | 11.90 | 11.90 | 11.72 | 11.79 | 42411手 | 4996万 | -0.08 | -0.67% |
2020-09-14 | 11.72 | 11.89 | 11.68 | 11.87 | 60897手 | 7170万 | 0.17 | 1.45% |
2020-09-11 | 11.63 | 11.73 | 11.41 | 11.70 | 71873手 | 8310万 | 0.05 | 0.43% |
2020-09-10 | 12.10 | 12.20 | 11.65 | 11.65 | 92849手 | 11027万 | -0.32 | -2.67% |
2020-09-09 | 12.13 | 12.20 | 11.90 | 11.97 | 107605手 | 12949万 | -0.38 | -3.08% |
2020-09-08 | 12.29 | 12.40 | 12.00 | 12.35 | 89674手 | 10968万 | 0.06 | 0.49% |
2020-09-07 | 12.54 | 12.64 | 12.29 | 12.29 | 85193手 | 10610万 | -0.34 | -2.69% |
2020-09-04 | 12.35 | 12.67 | 12.30 | 12.63 | 78814手 | 9832万 | 0.06 | 0.48% |
2020-09-03 | 12.88 | 12.92 | 12.56 | 12.57 | 152670手 | 19424万 | -0.40 | -3.08% |
2020-09-02 | 13.10 | 13.10 | 12.88 | 12.97 | 115515手 | 14960万 | -0.15 | -1.14% |
2020-09-01 | 13.16 | 13.16 | 13.00 | 13.12 | 108349手 | 14131万 | -0.09 | -0.68% |
2020-08-31 | 13.22 | 13.38 | 13.18 | 13.21 | 97595手 | 12947万 | -0.07 | -0.53% |
2020-08-28 | 13.53 | 13.56 | 13.11 | 13.28 | 167498手 | 22149万 | -0.22 | -1.63% |
N 2020-08-27 | 13.74 | 13.88 | 13.47 | 13.50 | 139093手 | 18915万 | -0.20 | -1.46% |
N 2020-08-26 | 13.63 | 13.72 | 13.37 | 13.70 | 104771手 | 14202万 | 0.19 | 1.41% |
2020-08-25 | 13.63 | 13.78 | 13.50 | 13.51 | 65840手 | 8956万 | -0.17 | -1.24% |
2020-08-24 | 13.60 | 13.74 | 13.52 | 13.68 | 84942手 | 11554万 | 0.11 | 0.81% |
2020-08-21 | 13.48 | 13.67 | 13.40 | 13.57 | 97323手 | 13176万 | 0.19 | 1.42% |
2020-08-20 | 13.49 | 13.52 | 13.36 | 13.38 | 111121手 | 14914万 | -0.23 | -1.69% |
2020-08-19 | 13.80 | 13.84 | 13.56 | 13.61 | 120488手 | 16441万 | -0.18 | -1.30% |
2020-08-18 | 13.92 | 14.03 | 13.74 | 13.79 | 125917手 | 17421万 | -0.12 | -0.86% |
2020-08-17 | 13.70 | 13.95 | 13.62 | 13.91 | 141658手 | 19602万 | 0.20 | 1.46% |
2020-08-14 | 13.68 | 13.81 | 13.49 | 13.71 | 87889手 | 11951万 | -0.01 | -0.07% |
2020-08-13 | 13.86 | 13.89 | 13.68 | 13.72 | 77592手 | 10675万 | -0.07 | -0.51% |
2020-08-12 | 13.56 | 13.81 | 13.41 | 13.79 | 122408手 | 16673万 | 0.15 | 1.10% |
2020-08-11 | 13.56 | 13.94 | 13.56 | 13.64 | 182761手 | 25178万 | 0.08 | 0.59% |
2020-08-10 | 13.37 | 13.67 | 13.31 | 13.56 | 145954手 | 19695万 | 0.14 | 1.04% |
2020-08-07 | 13.88 | 13.90 | 13.32 | 13.42 | 195315手 | 26461万 | -0.55 | -3.94% |
2020-08-06 | 14.18 | 14.26 | 13.85 | 13.97 | 167735手 | 23537万 | -0.12 | -0.85% |
2020-08-05 | 14.08 | 14.31 | 13.79 | 14.09 | 207738手 | 29174万 | -0.02 | -0.14% |
2020-08-04 | 13.95 | 14.23 | 13.74 | 14.11 | 177521手 | 24785万 | 0.09 | 0.64% |
2020-08-03 | 13.83 | 14.05 | 13.79 | 14.02 | 164027手 | 22795万 | 0.18 | 1.30% |
2020-07-31 | 13.76 | 13.91 | 13.59 | 13.84 | 132651手 | 18230万 | -0.01 | -0.07% |
2020-07-30 | 14.02 | 14.15 | 13.70 | 13.85 | 144312手 | 20065万 | -0.19 | -1.35% |
2020-07-29 | 13.80 | 14.06 | 13.61 | 14.04 | 120474手 | 16715万 | 0.25 | 1.81% |
2020-07-28 | 13.85 | 14.05 | 13.62 | 13.79 | 123450手 | 17069万 | 0.10 | 0.73% |
2020-07-27 | 13.94 | 14.01 | 13.54 | 13.69 | 136644手 | 18723万 | -0.25 | -1.79% |
2020-07-24 | 14.35 | 14.59 | 13.84 | 13.94 | 177791手 | 25254万 | -0.67 | -4.59% |