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 |
---|---|---|---|---|---|---|---|---|
2021-04-14 | 15.15 | 15.79 | 15.15 | 15.67 | 12476手 | 1934万 | 0.33 | 2.15% |
2021-04-13 | 15.22 | 15.42 | 15.13 | 15.34 | 10580手 | 1618万 | 0.07 | 0.46% |
2021-04-12 | 15.74 | 15.74 | 15.16 | 15.27 | 16155手 | 2490万 | -0.47 | -2.99% |
2021-04-09 | 15.90 | 15.90 | 15.63 | 15.74 | 11248手 | 1771万 | -0.11 | -0.69% |
2021-04-08 | 16.01 | 16.05 | 15.80 | 15.85 | 10191手 | 1617万 | -0.16 | -1.00% |
2021-04-07 | 15.83 | 16.07 | 15.78 | 16.01 | 13272手 | 2118万 | 0.15 | 0.95% |
2021-04-06 | 15.83 | 15.98 | 15.80 | 15.86 | 18345手 | 2913万 | 0.08 | 0.51% |
2021-04-02 | 15.51 | 15.85 | 15.48 | 15.78 | 11036手 | 1735万 | 0.22 | 1.41% |
2021-04-01 | 15.77 | 15.80 | 15.38 | 15.56 | 13034手 | 2020万 | -0.19 | -1.21% |
2021-03-31 | 15.32 | 15.87 | 15.30 | 15.75 | 19149手 | 2982万 | 0.29 | 1.88% |
2021-03-30 | 15.89 | 15.89 | 15.36 | 15.46 | 16773手 | 2604万 | -0.41 | -2.58% |
2021-03-29 | 15.80 | 16.03 | 15.71 | 15.87 | 13897手 | 2204万 | 0.01 | 0.06% |
2021-03-26 | 15.80 | 15.87 | 15.65 | 15.86 | 16336手 | 2575万 | 0.05 | 0.32% |
2021-03-25 | 15.65 | 16.00 | 15.65 | 15.81 | 16888手 | 2683万 | 0.09 | 0.57% |
2021-03-24 | 16.09 | 16.29 | 15.66 | 15.72 | 27375手 | 4363万 | -0.41 | -2.54% |
2021-03-23 | 17.06 | 17.35 | 16.12 | 16.13 | 48690手 | 8018万 | -1.33 | -7.62% |
2021-03-22 | 17.80 | 17.80 | 17.32 | 17.46 | 22738手 | 3974万 | 0.01 | 0.06% |
2021-03-19 | 16.97 | 17.64 | 16.94 | 17.45 | 19995手 | 3483万 | 0.14 | 0.81% |
2021-03-18 | 17.19 | 17.52 | 17.15 | 17.31 | 14569手 | 2522万 | -0.03 | -0.17% |
2021-03-17 | 16.88 | 17.40 | 16.83 | 17.34 | 23497手 | 4040万 | 0.50 | 2.97% |
2021-03-16 | 16.80 | 16.87 | 16.44 | 16.84 | 19004手 | 3183万 | 0.60 | 3.69% |
2021-03-15 | 16.65 | 16.84 | 16.11 | 16.24 | 14881手 | 2436万 | -0.50 | -2.99% |
2021-03-12 | 16.84 | 16.84 | 16.40 | 16.74 | 11992手 | 1988万 | -0.05 | -0.30% |
2021-03-11 | 16.35 | 16.86 | 16.18 | 16.79 | 10876手 | 1803万 | 0.33 | 2.00% |
2021-03-10 | 17.06 | 17.23 | 16.42 | 16.46 | 14723手 | 2448万 | -0.45 | -2.66% |
2021-03-09 | 17.32 | 17.55 | 16.56 | 16.91 | 19206手 | 3286万 | -0.42 | -2.42% |
2021-03-08 | 17.66 | 17.89 | 17.30 | 17.33 | 23287手 | 4099万 | 0.03 | 0.17% |
2021-03-05 | 17.12 | 17.42 | 17.00 | 17.30 | 12524手 | 2161万 | 0.17 | 0.99% |
2021-03-04 | 17.33 | 17.51 | 17.06 | 17.13 | 13147手 | 2269万 | -0.19 | -1.10% |
2021-03-03 | 17.22 | 17.48 | 17.10 | 17.32 | 14983手 | 2588万 | 0.12 | 0.70% |
2021-03-02 | 16.89 | 17.67 | 16.72 | 17.20 | 33458手 | 5770万 | 0.30 | 1.77% |
2021-03-01 | 16.40 | 16.94 | 16.19 | 16.90 | 15703手 | 2634万 | 0.51 | 3.11% |
2021-02-26 | 16.38 | 16.66 | 16.28 | 16.39 | 16914手 | 2784万 | -0.08 | -0.49% |
2021-02-25 | 16.51 | 16.77 | 16.27 | 16.47 | 14603手 | 2399万 | 0.00 | 0.00% |
2021-02-24 | 16.46 | 16.80 | 16.30 | 16.47 | 20190手 | 3348万 | 0.02 | 0.12% |
2021-02-23 | 16.64 | 16.90 | 16.21 | 16.45 | 19763手 | 3265万 | -0.25 | -1.50% |
2021-02-22 | 16.82 | 17.17 | 16.70 | 16.70 | 21454手 | 3640万 | -0.12 | -0.71% |
2021-02-19 | 16.54 | 16.87 | 16.11 | 16.82 | 18567手 | 3096万 | 0.42 | 2.56% |
2021-02-18 | 16.40 | 16.53 | 16.01 | 16.40 | 14842手 | 2430万 | 0.42 | 2.63% |
2021-02-10 | 15.60 | 16.10 | 15.45 | 15.98 | 14724手 | 2340万 | 0.41 | 2.63% |
2021-02-09 | 14.98 | 15.71 | 14.98 | 15.57 | 15297手 | 2348万 | 0.63 | 4.22% |
2021-02-08 | 14.91 | 15.15 | 14.66 | 14.94 | 13823手 | 2069万 | 0.04 | 0.27% |
2021-02-05 | 15.36 | 15.73 | 14.87 | 14.90 | 19264手 | 2943万 | -0.36 | -2.36% |
2021-02-04 | 16.26 | 16.30 | 15.10 | 15.26 | 34358手 | 5328万 | -1.01 | -6.21% |
2021-02-03 | 17.23 | 17.23 | 16.27 | 16.27 | 28577手 | 4777万 | -0.96 | -5.57% |
2021-02-02 | 17.33 | 17.33 | 17.04 | 17.23 | 18896手 | 3247万 | 0.06 | 0.35% |
2021-02-01 | 17.03 | 17.50 | 17.03 | 17.17 | 19509手 | 3348万 | -0.23 | -1.32% |
2021-01-29 | 17.64 | 17.86 | 16.88 | 17.40 | 22250手 | 3828万 | -0.21 | -1.19% |
2021-01-28 | 17.53 | 17.98 | 17.38 | 17.61 | 16932手 | 3003万 | -0.24 | -1.34% |
2021-01-27 | 17.76 | 18.14 | 17.35 | 17.85 | 29379手 | 5240万 | 0.47 | 2.70% |
2021-01-26 | 17.30 | 17.52 | 17.19 | 17.38 | 18503手 | 3212万 | 0.04 | 0.23% |
2021-01-25 | 17.70 | 17.84 | 17.27 | 17.34 | 24546手 | 4291万 | -0.54 | -3.02% |
2021-01-22 | 18.18 | 18.36 | 17.64 | 17.88 | 30054手 | 5350万 | -0.44 | -2.40% |
2021-01-21 | 18.26 | 18.53 | 18.10 | 18.32 | 23391手 | 4295万 | 0.03 | 0.16% |
2021-01-20 | 18.23 | 18.31 | 17.97 | 18.29 | 15409手 | 2793万 | 0.06 | 0.33% |
2021-01-19 | 18.13 | 18.41 | 18.12 | 18.23 | 17077手 | 3117万 | 0.04 | 0.22% |
2021-01-18 | 18.41 | 18.64 | 18.12 | 18.19 | 25052手 | 4572万 | -0.19 | -1.03% |
2021-01-15 | 18.10 | 18.68 | 18.00 | 18.38 | 20332手 | 3746万 | 0.28 | 1.55% |
2021-01-14 | 17.28 | 18.36 | 17.22 | 18.10 | 23391手 | 4174万 | 0.82 | 4.75% |
2021-01-13 | 17.90 | 17.99 | 17.16 | 17.28 | 20948手 | 3638万 | -0.59 | -3.30% |
2021-01-12 | 17.87 | 18.17 | 17.82 | 17.87 | 14322手 | 2569万 | -0.13 | -0.72% |
2021-01-11 | 18.47 | 18.66 | 17.93 | 18.00 | 20508手 | 3737万 | -0.19 | -1.04% |
2021-01-08 | 17.52 | 18.40 | 17.00 | 18.19 | 25459手 | 4591万 | 0.37 | 2.08% |
2021-01-07 | 18.47 | 18.69 | 17.78 | 17.82 | 34796手 | 6320万 | -0.98 | -5.21% |
2021-01-06 | 19.58 | 19.66 | 18.80 | 18.80 | 55219手 | 10593万 | 0.70 | 3.87% |
2021-01-05 | 18.15 | 18.34 | 17.94 | 18.10 | 16780手 | 3034万 | -0.05 | -0.28% |
2021-01-04 | 17.88 | 18.17 | 17.80 | 18.15 | 14626手 | 2632万 | 0.23 | 1.28% |
2020-12-31 | 17.38 | 17.94 | 17.31 | 17.92 | 13523手 | 2399万 | 0.54 | 3.11% |
2020-12-30 | 17.31 | 17.51 | 17.04 | 17.38 | 12144手 | 2100万 | 0.07 | 0.40% |
2020-12-29 | 16.91 | 17.59 | 16.91 | 17.31 | 15093手 | 2614万 | 0.36 | 2.12% |
2020-12-28 | 17.26 | 17.29 | 16.71 | 16.95 | 19912手 | 3372万 | -0.31 | -1.80% |
2020-12-25 | 17.27 | 17.48 | 17.16 | 17.26 | 10245手 | 1774万 | -0.04 | -0.23% |
2020-12-24 | 17.90 | 18.14 | 17.30 | 17.30 | 18455手 | 3250万 | -0.56 | -3.13% |
2020-12-23 | 17.90 | 18.03 | 17.71 | 17.86 | 14656手 | 2618万 | -0.04 | -0.22% |
2020-12-22 | 18.81 | 18.81 | 17.88 | 17.90 | 20462手 | 3736万 | -0.75 | -4.02% |
2020-12-21 | 18.57 | 18.80 | 18.42 | 18.65 | 11787手 | 2198万 | 0.11 | 0.59% |
2020-12-18 | 18.93 | 19.06 | 18.51 | 18.54 | 11783手 | 2206万 | -0.43 | -2.27% |
2020-12-17 | 19.05 | 19.09 | 18.37 | 18.97 | 16708手 | 3122万 | -0.08 | -0.42% |
2020-12-16 | 19.46 | 19.55 | 19.05 | 19.05 | 7815手 | 1498万 | -0.41 | -2.11% |
2020-12-15 | 19.20 | 19.55 | 19.05 | 19.46 | 10208手 | 1978万 | 0.16 | 0.83% |
2020-12-14 | 19.42 | 19.47 | 18.80 | 19.30 | 12093手 | 2319万 | 0.13 | 0.68% |
2020-12-11 | 19.98 | 20.05 | 19.00 | 19.17 | 17905手 | 3456万 | -0.72 | -3.62% |
2020-12-10 | 20.23 | 20.23 | 19.85 | 19.89 | 12409手 | 2478万 | -0.34 | -1.68% |
2020-12-09 | 20.62 | 20.62 | 20.09 | 20.23 | 13990手 | 2844万 | -0.43 | -2.08% |
2020-12-08 | 20.81 | 20.92 | 20.48 | 20.66 | 15818手 | 3264万 | 0.41 | 2.02% |
2020-12-07 | 20.49 | 20.58 | 20.25 | 20.25 | 9307手 | 1896万 | -0.24 | -1.17% |
2020-12-04 | 20.46 | 20.58 | 20.33 | 20.49 | 7959手 | 1627万 | -0.06 | -0.29% |
2020-12-03 | 20.40 | 20.65 | 20.32 | 20.55 | 9346手 | 1917万 | 0.39 | 1.94% |
2020-11-30 | 20.21 | 20.38 | 20.10 | 20.16 | 11122手 | 2251万 | -0.04 | -0.20% |
2020-11-27 | 20.41 | 20.58 | 19.99 | 20.20 | 16472手 | 3314万 | -0.22 | -1.08% |
2020-11-26 | 21.00 | 21.00 | 20.40 | 20.42 | 25542手 | 5249万 | -0.67 | -3.18% |
2020-11-25 | 20.95 | 21.15 | 20.80 | 21.09 | 21930手 | 4598万 | 0.08 | 0.38% |
2020-11-24 | 21.28 | 21.30 | 20.93 | 21.01 | 9922手 | 2092万 | -0.01 | -0.05% |
2020-11-23 | 21.30 | 21.30 | 20.85 | 21.02 | 14541手 | 3055万 | -0.28 | -1.31% |
2020-11-20 | 21.21 | 21.31 | 21.03 | 21.30 | 8648手 | 1832万 | 0.04 | 0.19% |
2020-11-19 | 21.21 | 21.30 | 20.85 | 21.26 | 10752手 | 2272万 | 0.06 | 0.28% |
2020-11-18 | 21.29 | 21.60 | 21.09 | 21.20 | 14138手 | 3009万 | -0.09 | -0.42% |
2020-11-17 | 21.68 | 21.69 | 21.01 | 21.29 | 12706手 | 2692万 | -0.29 | -1.34% |
2020-11-16 | 21.48 | 21.63 | 21.22 | 21.58 | 11224手 | 2408万 | 0.10 | 0.47% |
2020-11-13 | 21.39 | 21.48 | 21.01 | 21.48 | 11639手 | 2476万 | 0.10 | 0.47% |
2020-11-12 | 21.88 | 21.96 | 21.32 | 21.38 | 13692手 | 2953万 | -0.48 | -2.20% |
2020-11-11 | 22.50 | 22.55 | 21.80 | 21.86 | 16164手 | 3556万 | -0.70 | -3.10% |
2020-11-10 | 22.95 | 22.95 | 22.45 | 22.56 | 12721手 | 2882万 | -0.34 | -1.49% |
2020-11-09 | 22.30 | 22.92 | 22.17 | 22.90 | 20056手 | 4554万 | 0.75 | 3.39% |
2020-11-06 | 22.48 | 22.76 | 22.05 | 22.15 | 14243手 | 3176万 | -0.18 | -0.81% |
2020-11-05 | 22.33 | 22.50 | 22.00 | 22.33 | 15928手 | 3543万 | 0.24 | 1.09% |
2020-11-04 | 22.16 | 22.27 | 21.92 | 22.09 | 13791手 | 3045万 | -0.01 | -0.04% |
2020-11-03 | 21.29 | 22.43 | 20.95 | 22.10 | 25995手 | 5689万 | 1.20 | 5.74% |
2020-11-02 | 21.98 | 22.07 | 20.73 | 20.90 | 32254手 | 6857万 | -1.35 | -6.07% |
2020-10-30 | 22.60 | 22.89 | 21.91 | 22.25 | 17602手 | 3939万 | -0.28 | -1.24% |
2020-10-29 | 22.80 | 22.80 | 22.32 | 22.53 | 12538手 | 2826万 | -0.22 | -0.97% |
2020-10-28 | 23.10 | 23.20 | 22.60 | 22.75 | 12963手 | 2950万 | -0.30 | -1.30% |
2020-10-27 | 22.94 | 23.09 | 22.51 | 23.05 | 12822手 | 2927万 | 0.11 | 0.48% |
2020-10-26 | 23.22 | 23.22 | 22.45 | 22.94 | 14366手 | 3288万 | -0.28 | -1.21% |
2020-10-23 | 23.38 | 23.49 | 22.91 | 23.22 | 18330手 | 4242万 | -0.19 | -0.81% |
2020-10-22 | 23.10 | 23.41 | 22.68 | 23.41 | 19540手 | 4520万 | 0.26 | 1.12% |
2020-10-21 | 23.45 | 23.50 | 22.90 | 23.15 | 15534手 | 3586万 | -0.36 | -1.53% |
2020-10-20 | 23.23 | 23.59 | 23.03 | 23.51 | 15365手 | 3599万 | 0.22 | 0.94% |
2020-10-19 | 23.50 | 23.73 | 23.16 | 23.29 | 18465手 | 4328万 | 0.08 | 0.34% |
2020-10-16 | 23.07 | 23.39 | 22.80 | 23.21 | 16403手 | 3781万 | 0.12 | 0.52% |
2020-10-15 | 23.06 | 23.63 | 23.06 | 23.09 | 18470手 | 4317万 | -0.01 | -0.04% |
2020-10-14 | 23.45 | 23.55 | 23.10 | 23.10 | 17458手 | 4055万 | -0.45 | -1.91% |