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 |
---|---|---|---|---|---|---|---|---|
2021-04-22 | 15.31 | 16.50 | 15.31 | 16.49 | 101626手 | 16463万 | 1.49 | 9.93% |
2021-04-21 | 14.46 | 15.25 | 14.41 | 15.00 | 27431手 | 4102万 | 0.50 | 3.45% |
2021-04-20 | 14.59 | 14.88 | 14.50 | 14.50 | 10972手 | 1608万 | -0.15 | -1.02% |
2021-04-19 | 14.49 | 14.80 | 14.35 | 14.65 | 13763手 | 2020万 | 0.28 | 1.95% |
2021-04-16 | 13.85 | 14.47 | 13.85 | 14.37 | 14967手 | 2136万 | 0.45 | 3.23% |
2021-04-15 | 13.93 | 14.16 | 13.79 | 13.92 | 9674手 | 1349万 | -0.01 | -0.07% |
2021-04-14 | 13.70 | 14.08 | 13.60 | 13.93 | 14720手 | 2044万 | 0.22 | 1.60% |
2021-04-13 | 14.20 | 14.23 | 13.65 | 13.71 | 16764手 | 2314万 | -0.47 | -3.31% |
2021-04-12 | 14.60 | 14.76 | 14.10 | 14.18 | 13258手 | 1897万 | -0.42 | -2.88% |
2021-04-09 | 15.02 | 15.02 | 14.52 | 14.60 | 14179手 | 2091万 | -0.19 | -1.28% |
2021-04-08 | 14.87 | 15.04 | 14.73 | 14.79 | 12455手 | 1850万 | -0.09 | -0.60% |
2021-04-07 | 14.90 | 15.03 | 14.76 | 14.88 | 9105手 | 1355万 | -0.15 | -1.00% |
2021-04-06 | 14.94 | 15.15 | 14.86 | 15.03 | 8497手 | 1270万 | -0.01 | -0.07% |
2021-04-02 | 15.10 | 15.10 | 14.80 | 15.04 | 12130手 | 1812万 | -0.06 | -0.40% |
2021-04-01 | 15.05 | 15.20 | 14.93 | 15.10 | 9562手 | 1438万 | 0.05 | 0.33% |
2021-03-31 | 15.10 | 15.31 | 14.92 | 15.05 | 14877手 | 2234万 | -0.19 | -1.25% |
2021-03-30 | 15.44 | 15.50 | 15.12 | 15.24 | 14485手 | 2209万 | -0.26 | -1.68% |
2021-03-29 | 15.58 | 15.90 | 15.44 | 15.50 | 18744手 | 2929万 | -0.10 | -0.64% |
2021-03-26 | 15.58 | 15.78 | 15.26 | 15.60 | 18103手 | 2819万 | 0.12 | 0.78% |
2021-03-25 | 15.53 | 15.67 | 15.10 | 15.48 | 19392手 | 2992万 | -0.08 | -0.51% |
2021-03-24 | 15.58 | 16.14 | 15.30 | 15.56 | 29721手 | 4664万 | -0.05 | -0.32% |
2021-03-23 | 15.67 | 16.25 | 15.50 | 15.61 | 38641手 | 6103万 | 0.12 | 0.78% |
2021-03-22 | 14.58 | 15.55 | 14.58 | 15.49 | 33097手 | 5042万 | 0.92 | 6.31% |
2021-03-19 | 14.51 | 14.91 | 14.48 | 14.57 | 15879手 | 2335万 | -0.10 | -0.68% |
2021-03-18 | 14.74 | 14.85 | 14.53 | 14.67 | 12045手 | 1763万 | -0.11 | -0.74% |
2021-03-17 | 14.65 | 14.97 | 14.57 | 14.78 | 23008手 | 3397万 | 0.00 | 0.00% |
2021-03-16 | 14.37 | 15.15 | 14.21 | 14.78 | 28043手 | 4146万 | 0.45 | 3.14% |
2021-03-15 | 14.73 | 14.84 | 14.24 | 14.33 | 21588手 | 3132万 | -0.40 | -2.72% |
2021-03-12 | 14.06 | 14.84 | 13.94 | 14.73 | 27094手 | 3943万 | 0.57 | 4.03% |
2021-03-11 | 13.85 | 14.22 | 13.85 | 14.16 | 10197手 | 1436万 | 0.31 | 2.24% |
2021-03-10 | 14.20 | 14.34 | 13.80 | 13.85 | 18267手 | 2559万 | -0.35 | -2.46% |
2021-03-09 | 14.63 | 14.70 | 14.06 | 14.20 | 24174手 | 3462万 | -0.51 | -3.47% |
2021-03-08 | 14.61 | 15.17 | 14.56 | 14.71 | 28461手 | 4227万 | 0.13 | 0.89% |
2021-03-05 | 14.41 | 14.79 | 14.41 | 14.58 | 18343手 | 2678万 | 0.03 | 0.21% |
2021-03-04 | 14.76 | 14.98 | 14.48 | 14.55 | 24635手 | 3622万 | -0.28 | -1.89% |
2021-03-03 | 14.78 | 15.01 | 14.55 | 14.83 | 26580手 | 3919万 | -0.04 | -0.27% |
2021-03-02 | 14.48 | 14.96 | 14.36 | 14.87 | 37963手 | 5582万 | 0.39 | 2.69% |
2021-03-01 | 13.70 | 14.58 | 13.56 | 14.48 | 25134手 | 3583万 | 0.77 | 5.62% |
2021-02-26 | 13.54 | 13.90 | 13.51 | 13.71 | 15617手 | 2140万 | 0.00 | 0.00% |
2021-02-25 | 14.12 | 14.19 | 13.60 | 13.71 | 14217手 | 1958万 | -0.25 | -1.79% |
2021-02-24 | 14.22 | 14.38 | 13.91 | 13.96 | 19120手 | 2699万 | -0.11 | -0.78% |
2021-02-23 | 14.34 | 14.61 | 14.04 | 14.07 | 19442手 | 2764万 | -0.25 | -1.75% |
2021-02-22 | 14.47 | 14.78 | 14.21 | 14.32 | 28581手 | 4146万 | -0.09 | -0.62% |
2021-02-19 | 13.99 | 14.48 | 13.70 | 14.41 | 24562手 | 3491万 | 0.51 | 3.67% |
2021-02-18 | 13.58 | 14.04 | 13.51 | 13.90 | 20821手 | 2872万 | 0.52 | 3.89% |
2021-02-10 | 13.32 | 13.64 | 13.18 | 13.38 | 16209手 | 2167万 | -0.05 | -0.37% |
2021-02-09 | 12.92 | 13.45 | 12.92 | 13.43 | 20227手 | 2688万 | 0.45 | 3.47% |
2021-02-08 | 13.12 | 13.23 | 12.84 | 12.98 | 21980手 | 2866万 | -0.13 | -0.99% |
2021-02-05 | 13.89 | 13.95 | 13.06 | 13.11 | 37342手 | 5012万 | -0.69 | -5.00% |
2021-02-04 | 14.08 | 14.53 | 13.70 | 13.80 | 56808手 | 7938万 | -0.57 | -3.97% |
2021-02-03 | 15.29 | 15.38 | 14.32 | 14.37 | 40016手 | 5868万 | -0.83 | -5.46% |
2021-02-02 | 14.50 | 15.22 | 14.40 | 15.20 | 29003手 | 4339万 | 0.70 | 4.83% |
2021-02-01 | 13.85 | 14.64 | 13.84 | 14.50 | 34019手 | 4888万 | 0.66 | 4.77% |
2021-01-29 | 14.23 | 14.36 | 13.60 | 13.84 | 23993手 | 3340万 | -0.33 | -2.33% |
2021-01-28 | 14.79 | 15.16 | 14.00 | 14.17 | 46531手 | 6743万 | -0.71 | -4.77% |
2021-01-27 | 15.39 | 15.69 | 14.85 | 14.88 | 31654手 | 4796万 | -0.62 | -4.00% |
2021-01-26 | 16.10 | 16.11 | 15.46 | 15.50 | 35019手 | 5510万 | -0.62 | -3.85% |
2021-01-25 | 16.51 | 16.79 | 16.01 | 16.12 | 24996手 | 4067万 | -0.47 | -2.83% |
2021-01-22 | 16.83 | 16.93 | 16.01 | 16.59 | 24226手 | 4017万 | -0.29 | -1.72% |
2021-01-21 | 16.32 | 16.99 | 16.16 | 16.88 | 40405手 | 6746万 | 0.55 | 3.37% |
2021-01-20 | 16.28 | 16.78 | 16.07 | 16.33 | 24589手 | 4025万 | 0.13 | 0.80% |
2021-01-19 | 16.31 | 16.71 | 16.18 | 16.20 | 23456手 | 3850万 | -0.29 | -1.76% |
2021-01-18 | 16.40 | 16.94 | 16.31 | 16.49 | 33363手 | 5537万 | 0.13 | 0.80% |
2021-01-15 | 15.62 | 16.50 | 15.40 | 16.36 | 36963手 | 5952万 | 0.70 | 4.47% |
2021-01-14 | 15.43 | 16.18 | 15.43 | 15.66 | 27445手 | 4332万 | 0.22 | 1.43% |
2021-01-13 | 16.28 | 16.38 | 15.33 | 15.44 | 41653手 | 6513万 | -0.97 | -5.91% |
2021-01-12 | 16.20 | 16.50 | 15.95 | 16.41 | 26827手 | 4371万 | 0.16 | 0.98% |
2021-01-11 | 15.75 | 16.58 | 15.61 | 16.25 | 33472手 | 5437万 | 0.32 | 2.01% |
2021-01-08 | 16.35 | 16.40 | 15.84 | 15.93 | 34024手 | 5444万 | -0.42 | -2.57% |
2021-01-07 | 16.94 | 17.03 | 16.20 | 16.35 | 40860手 | 6737万 | -0.55 | -3.25% |
2021-01-06 | 16.60 | 17.27 | 16.51 | 16.90 | 61979手 | 10476万 | 0.17 | 1.02% |
2021-01-05 | 17.00 | 17.17 | 16.46 | 16.73 | 82903手 | 13961万 | -0.41 | -2.39% |
2021-01-04 | 15.61 | 17.14 | 15.50 | 17.14 | 68203手 | 11521万 | 1.56 | 10.01% |
2020-12-31 | 15.63 | 15.74 | 15.44 | 15.58 | 21006手 | 3266万 | -0.08 | -0.51% |
2020-12-30 | 15.35 | 15.82 | 15.16 | 15.66 | 22593手 | 3493万 | 0.37 | 2.42% |
2020-12-29 | 15.69 | 15.69 | 15.10 | 15.29 | 29488手 | 4513万 | -0.17 | -1.10% |
2020-12-28 | 16.06 | 16.22 | 15.46 | 15.46 | 39320手 | 6176万 | -0.75 | -4.63% |
2020-12-25 | 16.55 | 16.68 | 16.04 | 16.21 | 27080手 | 4408万 | -0.32 | -1.94% |
2020-12-24 | 16.28 | 16.98 | 16.21 | 16.53 | 34856手 | 5808万 | 0.19 | 1.16% |
2020-12-23 | 16.35 | 16.55 | 16.10 | 16.34 | 29152手 | 4758万 | -0.01 | -0.06% |
2020-12-22 | 16.12 | 16.66 | 16.10 | 16.35 | 44544手 | 7320万 | 0.03 | 0.18% |
2020-12-21 | 17.21 | 17.24 | 16.05 | 16.32 | 88994手 | 14644万 | -0.79 | -4.62% |
2020-12-18 | 16.38 | 17.22 | 16.34 | 17.11 | 62495手 | 10568万 | 0.61 | 3.70% |
2020-12-17 | 15.81 | 16.58 | 15.68 | 16.50 | 60864手 | 9904万 | 0.70 | 4.43% |
2020-12-16 | 15.34 | 16.10 | 15.34 | 15.80 | 49068手 | 7737万 | 0.42 | 2.73% |
2020-12-15 | 15.68 | 15.68 | 14.87 | 15.38 | 48469手 | 7395万 | -0.41 | -2.60% |
2020-12-14 | 15.09 | 15.93 | 15.01 | 15.79 | 51935手 | 8112万 | 0.79 | 5.27% |
2020-12-11 | 15.60 | 15.76 | 14.83 | 15.00 | 27415手 | 4142万 | -0.67 | -4.28% |
2020-12-10 | 15.39 | 15.70 | 15.26 | 15.67 | 13990手 | 2170万 | 0.27 | 1.75% |
2020-12-09 | 15.63 | 15.90 | 15.38 | 15.40 | 19309手 | 3024万 | -0.32 | -2.04% |
2020-12-08 | 15.84 | 15.99 | 15.65 | 15.72 | 19067手 | 3008万 | -0.19 | -1.19% |
2020-12-07 | 16.05 | 16.37 | 15.88 | 15.91 | 19412手 | 3107万 | -0.07 | -0.44% |
2020-12-04 | 16.10 | 16.16 | 15.70 | 15.98 | 19148手 | 3053万 | 0.00 | 0.00% |
2020-12-03 | 16.08 | 16.30 | 15.86 | 15.98 | 21029手 | 3365万 | 0.27 | 1.72% |
2020-11-30 | 16.37 | 16.38 | 15.70 | 15.71 | 28656手 | 4544万 | -0.56 | -3.44% |
2020-11-27 | 16.22 | 16.31 | 15.99 | 16.27 | 16938手 | 2738万 | 0.06 | 0.37% |
2020-11-26 | 16.21 | 16.39 | 15.94 | 16.21 | 23405手 | 3779万 | -0.07 | -0.43% |
2020-11-25 | 16.63 | 16.66 | 16.14 | 16.28 | 21736手 | 3555万 | -0.31 | -1.87% |
2020-11-24 | 16.49 | 16.76 | 16.41 | 16.59 | 16932手 | 2804万 | 0.04 | 0.24% |
2020-11-23 | 16.94 | 16.95 | 16.43 | 16.55 | 24515手 | 4074万 | -0.29 | -1.72% |
2020-11-20 | 16.93 | 17.42 | 16.61 | 16.84 | 20551手 | 3468万 | -0.07 | -0.41% |
2020-11-19 | 16.95 | 16.96 | 16.56 | 16.91 | 17038手 | 2860万 | 0.09 | 0.54% |
2020-11-18 | 17.03 | 17.24 | 16.68 | 16.82 | 19272手 | 3253万 | -0.30 | -1.75% |
2020-11-17 | 17.22 | 17.38 | 16.79 | 17.12 | 20865手 | 3542万 | -0.18 | -1.04% |
2020-11-16 | 17.28 | 17.49 | 16.93 | 17.30 | 19089手 | 3282万 | -0.09 | -0.52% |
2020-11-13 | 17.36 | 17.51 | 17.20 | 17.39 | 14139手 | 2449万 | -0.04 | -0.23% |
2020-11-12 | 17.38 | 17.75 | 17.28 | 17.43 | 20763手 | 3622万 | 0.05 | 0.29% |
2020-11-11 | 17.84 | 18.10 | 17.36 | 17.38 | 27380手 | 4840万 | -0.35 | -1.97% |
2020-11-10 | 17.98 | 18.18 | 17.60 | 17.73 | 26536手 | 4742万 | -0.18 | -1.00% |
2020-11-09 | 17.99 | 18.11 | 17.62 | 17.91 | 28624手 | 5121万 | 0.05 | 0.28% |
2020-11-06 | 18.20 | 18.29 | 17.55 | 17.86 | 26749手 | 4765万 | -0.23 | -1.27% |
2020-11-05 | 18.22 | 18.33 | 17.79 | 18.09 | 30696手 | 5521万 | -0.05 | -0.28% |
2020-11-04 | 18.39 | 18.57 | 17.92 | 18.14 | 26788手 | 4859万 | -0.24 | -1.31% |
2020-11-03 | 18.72 | 18.95 | 18.12 | 18.38 | 33809手 | 6213万 | -0.27 | -1.45% |
2020-11-02 | 18.55 | 19.10 | 18.45 | 18.65 | 34730手 | 6510万 | 0.23 | 1.25% |
2020-10-30 | 19.74 | 19.80 | 18.37 | 18.42 | 32366手 | 6100万 | -0.92 | -4.76% |
2020-10-29 | 19.74 | 19.79 | 19.20 | 19.34 | 28569手 | 5550万 | -0.56 | -2.81% |
2020-10-28 | 20.44 | 20.44 | 19.40 | 19.90 | 16368手 | 3236万 | -0.19 | -0.95% |
2020-10-27 | 20.32 | 20.32 | 19.87 | 20.09 | 16132手 | 3229万 | -0.15 | -0.74% |
2020-10-26 | 19.89 | 20.33 | 19.30 | 20.24 | 13598手 | 2713万 | 0.18 | 0.90% |
2020-10-23 | 20.67 | 20.96 | 19.98 | 20.06 | 23188手 | 4708万 | -0.54 | -2.62% |