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 |
---|---|---|---|---|---|---|---|---|
2021-01-18 | 13.80 | 13.80 | 13.28 | 13.38 | 9159手 | 1233万 | 0.04 | 0.30% |
2021-01-15 | 13.20 | 13.34 | 12.99 | 13.34 | 7687手 | 1018万 | 0.22 | 1.68% |
2021-01-14 | 12.89 | 13.12 | 12.63 | 13.12 | 7038手 | 907万 | 0.10 | 0.77% |
2021-01-13 | 13.28 | 13.28 | 12.80 | 13.02 | 8905手 | 1155万 | -0.19 | -1.44% |
2021-01-12 | 12.92 | 13.39 | 12.92 | 13.21 | 6462手 | 854万 | 0.03 | 0.23% |
2021-01-11 | 14.08 | 14.08 | 13.12 | 13.18 | 19977手 | 2655万 | 0.03 | 0.23% |
2021-01-08 | 13.16 | 13.38 | 12.83 | 13.15 | 8951手 | 1179万 | 0.00 | 0.00% |
2021-01-07 | 13.77 | 13.77 | 13.08 | 13.15 | 13026手 | 1739万 | -0.63 | -4.57% |
2021-01-06 | 14.58 | 14.58 | 13.73 | 13.78 | 13519手 | 1890万 | -0.73 | -5.03% |
2021-01-05 | 14.72 | 14.83 | 13.30 | 14.51 | 9579手 | 1388万 | -0.27 | -1.83% |
2021-01-04 | 14.80 | 14.87 | 14.61 | 14.78 | 11296手 | 1661万 | -0.01 | -0.07% |
2020-12-31 | 14.56 | 14.86 | 14.51 | 14.79 | 6252手 | 922万 | 0.23 | 1.58% |
2020-12-30 | 14.61 | 14.66 | 14.46 | 14.56 | 5690手 | 827万 | -0.05 | -0.34% |
2020-12-29 | 14.57 | 14.81 | 14.44 | 14.61 | 6184手 | 903万 | 0.04 | 0.28% |
2020-12-28 | 15.21 | 15.29 | 14.50 | 14.57 | 10988手 | 1621万 | -0.64 | -4.21% |
2020-12-25 | 14.88 | 15.30 | 14.80 | 15.21 | 9185手 | 1382万 | 0.31 | 2.08% |
2020-12-24 | 15.41 | 15.41 | 14.86 | 14.90 | 8021手 | 1207万 | -0.51 | -3.31% |
2020-12-23 | 15.50 | 15.63 | 15.28 | 15.41 | 5860手 | 901万 | 0.00 | 0.00% |
2020-12-22 | 15.63 | 15.63 | 15.30 | 15.41 | 10134手 | 1566万 | -0.19 | -1.22% |
2020-12-21 | 15.63 | 15.73 | 15.55 | 15.60 | 8846手 | 1381万 | -0.04 | -0.26% |
2020-12-18 | 15.90 | 15.90 | 15.57 | 15.64 | 9154手 | 1437万 | -0.25 | -1.57% |
2020-12-17 | 16.16 | 16.25 | 15.46 | 15.89 | 11446手 | 1803万 | -0.22 | -1.37% |
2020-12-16 | 16.81 | 16.81 | 16.09 | 16.11 | 6652手 | 1091万 | -0.74 | -4.39% |
2020-12-15 | 16.69 | 16.92 | 16.57 | 16.85 | 2121手 | 354万 | 0.16 | 0.96% |
2020-12-14 | 16.71 | 16.71 | 16.45 | 16.69 | 1926手 | 319万 | 0.09 | 0.54% |
2020-12-11 | 17.05 | 17.07 | 16.45 | 16.60 | 3818手 | 637万 | -0.43 | -2.52% |
2020-12-10 | 17.10 | 17.18 | 16.82 | 17.03 | 2311手 | 394万 | -0.07 | -0.41% |
2020-12-09 | 17.52 | 17.60 | 16.99 | 17.10 | 4704手 | 808万 | -0.37 | -2.12% |
2020-12-08 | 17.70 | 17.70 | 17.45 | 17.47 | 2251手 | 395万 | -0.17 | -0.96% |
2020-12-07 | 17.79 | 17.79 | 17.61 | 17.64 | 2022手 | 357万 | -0.09 | -0.51% |
2020-12-04 | 17.65 | 17.75 | 17.63 | 17.73 | 2642手 | 467万 | 0.07 | 0.40% |
2020-12-03 | 17.82 | 17.82 | 17.64 | 17.66 | 2065手 | 365万 | 0.16 | 0.91% |
2020-11-30 | 17.73 | 17.73 | 17.46 | 17.50 | 2457手 | 431万 | -0.16 | -0.91% |
2020-11-27 | 17.57 | 17.70 | 17.43 | 17.66 | 2270手 | 399万 | 0.09 | 0.51% |
2020-11-26 | 17.68 | 17.75 | 17.52 | 17.57 | 2456手 | 432万 | -0.11 | -0.62% |
2020-11-25 | 17.86 | 17.89 | 17.68 | 17.68 | 3643手 | 646万 | -0.06 | -0.34% |
2020-11-24 | 17.79 | 17.85 | 17.68 | 17.74 | 2396手 | 425万 | -0.02 | -0.11% |
2020-11-23 | 17.95 | 18.00 | 17.63 | 17.76 | 7652手 | 1362万 | -0.18 | -1.00% |
2020-11-20 | 17.95 | 18.07 | 17.81 | 17.94 | 3799手 | 680万 | -0.01 | -0.06% |
2020-11-19 | 17.90 | 18.05 | 17.88 | 17.95 | 2966手 | 532万 | 0.00 | 0.00% |
2020-11-18 | 17.78 | 18.00 | 17.64 | 17.95 | 4951手 | 887万 | 0.17 | 0.96% |
2020-11-17 | 17.74 | 17.79 | 17.60 | 17.78 | 6837手 | 1211万 | 0.01 | 0.06% |
2020-11-16 | 17.65 | 17.78 | 17.60 | 17.77 | 5709手 | 1009万 | 0.07 | 0.40% |
2020-11-13 | 17.86 | 17.94 | 17.60 | 17.70 | 6676手 | 1181万 | -0.24 | -1.34% |
2020-11-12 | 17.90 | 18.18 | 17.83 | 17.94 | 3570手 | 641万 | 0.06 | 0.34% |
2020-11-11 | 18.11 | 18.11 | 17.88 | 17.88 | 3337手 | 598万 | -0.17 | -0.94% |
2020-11-10 | 18.49 | 18.49 | 17.98 | 18.05 | 9128手 | 1655万 | -0.37 | -2.01% |
2020-11-09 | 18.11 | 18.62 | 18.11 | 18.42 | 8774手 | 1619万 | 0.20 | 1.10% |
2020-11-06 | 18.37 | 18.51 | 18.08 | 18.22 | 4568手 | 833万 | -0.25 | -1.35% |
2020-11-05 | 18.58 | 18.70 | 18.24 | 18.47 | 4713手 | 869万 | 0.16 | 0.87% |
2020-11-04 | 18.39 | 18.62 | 18.18 | 18.31 | 3828手 | 703万 | -0.05 | -0.27% |
2020-11-03 | 18.00 | 18.52 | 17.92 | 18.36 | 5483手 | 1001万 | 0.33 | 1.83% |
2020-11-02 | 19.00 | 19.00 | 17.93 | 18.03 | 6627手 | 1200万 | -0.38 | -2.06% |
2020-10-30 | 18.60 | 18.88 | 18.17 | 18.41 | 5906手 | 1093万 | -0.14 | -0.76% |
2020-10-29 | 17.98 | 18.75 | 17.98 | 18.55 | 5450手 | 1007万 | 0.28 | 1.53% |
2020-10-28 | 18.10 | 18.34 | 18.00 | 18.27 | 3388手 | 615万 | 0.17 | 0.94% |
2020-10-27 | 18.27 | 18.35 | 18.04 | 18.10 | 2393手 | 434万 | -0.29 | -1.58% |
2020-10-26 | 18.40 | 18.40 | 18.00 | 18.39 | 3240手 | 589万 | 0.12 | 0.66% |
2020-10-23 | 18.45 | 18.63 | 18.20 | 18.27 | 2150手 | 396万 | -0.18 | -0.98% |
2020-10-22 | 18.20 | 18.63 | 18.05 | 18.45 | 3319手 | 611万 | 0.18 | 0.98% |
2020-10-21 | 18.31 | 18.61 | 18.20 | 18.27 | 2576手 | 472万 | -0.31 | -1.67% |
2020-10-20 | 18.18 | 18.63 | 18.02 | 18.58 | 3662手 | 673万 | 0.35 | 1.92% |
2020-10-19 | 18.33 | 18.54 | 18.17 | 18.23 | 3942手 | 722万 | -0.18 | -0.98% |
2020-10-16 | 18.93 | 18.93 | 18.16 | 18.41 | 5357手 | 990万 | 0.18 | 0.99% |
2020-10-15 | 18.46 | 18.61 | 18.20 | 18.23 | 2939手 | 540万 | -0.22 | -1.19% |
2020-10-14 | 18.40 | 18.63 | 18.32 | 18.45 | 2596手 | 478万 | 0.01 | 0.05% |
2020-10-13 | 18.57 | 18.57 | 18.38 | 18.44 | 3035手 | 559万 | -0.12 | -0.65% |
2020-10-12 | 18.23 | 18.64 | 18.17 | 18.56 | 4369手 | 809万 | 0.33 | 1.81% |
2020-10-09 | 17.85 | 18.30 | 17.81 | 18.23 | 4275手 | 773万 | 0.63 | 3.58% |
2020-09-30 | 17.64 | 17.74 | 17.40 | 17.60 | 2763手 | 486万 | 0.06 | 0.34% |
2020-09-29 | 17.95 | 18.17 | 17.32 | 17.54 | 4787手 | 839万 | -0.34 | -1.90% |
2020-09-28 | 18.40 | 18.45 | 17.80 | 17.88 | 9882手 | 1780万 | -0.65 | -3.51% |
2020-09-25 | 18.98 | 19.37 | 18.13 | 18.53 | 10246手 | 1899万 | -0.49 | -2.58% |
2020-09-24 | 18.51 | 19.02 | 18.37 | 19.02 | 10918手 | 2035万 | 0.23 | 1.22% |
2020-09-23 | 18.83 | 18.99 | 18.49 | 18.79 | 6711手 | 1251万 | -0.01 | -0.05% |
2020-09-22 | 19.53 | 19.53 | 18.73 | 18.80 | 9455手 | 1797万 | -0.80 | -4.08% |
2020-09-21 | 19.31 | 19.66 | 19.31 | 19.60 | 5735手 | 1119万 | 0.12 | 0.62% |
2020-09-18 | 19.49 | 19.85 | 19.00 | 19.48 | 13000手 | 2512万 | -0.08 | -0.41% |
2020-09-17 | 19.28 | 19.78 | 19.02 | 19.56 | 19024手 | 3705万 | 0.52 | 2.73% |
2020-09-16 | 19.39 | 19.39 | 18.90 | 19.04 | 6103手 | 1166万 | -0.26 | -1.35% |
2020-09-15 | 19.30 | 19.44 | 18.99 | 19.30 | 8066手 | 1547万 | 0.06 | 0.31% |
2020-09-14 | 18.73 | 19.59 | 18.73 | 19.24 | 11727手 | 2259万 | 0.44 | 2.34% |
2020-09-11 | 18.60 | 18.88 | 18.06 | 18.80 | 10173手 | 1884万 | 0.25 | 1.35% |
2020-09-10 | 19.50 | 19.50 | 18.28 | 18.55 | 15750手 | 2926万 | -0.59 | -3.08% |
2020-09-09 | 19.71 | 19.87 | 19.06 | 19.14 | 13021手 | 2543万 | -0.57 | -2.89% |
2020-09-08 | 19.87 | 19.87 | 19.36 | 19.71 | 12952手 | 2539万 | 0.12 | 0.61% |
2020-09-07 | 19.29 | 19.96 | 19.21 | 19.59 | 14349手 | 2819万 | 0.21 | 1.08% |
2020-09-04 | 19.00 | 19.50 | 18.75 | 19.38 | 9892手 | 1893万 | 0.26 | 1.36% |
2020-09-03 | 19.38 | 19.52 | 19.04 | 19.12 | 8358手 | 1610万 | -0.26 | -1.34% |
2020-09-02 | 19.09 | 19.64 | 19.01 | 19.38 | 17005手 | 3294万 | 0.40 | 2.11% |
2020-09-01 | 18.85 | 18.99 | 18.65 | 18.98 | 7764手 | 1461万 | 0.12 | 0.64% |
2020-08-31 | 19.09 | 19.19 | 18.86 | 18.86 | 11121手 | 2109万 | -0.23 | -1.21% |
2020-08-28 | 19.84 | 19.84 | 18.97 | 19.09 | 12500手 | 2396万 | -0.31 | -1.60% |
2020-08-27 | 18.91 | 19.54 | 18.91 | 19.40 | 13200手 | 2544万 | 0.32 | 1.68% |
2020-08-26 | 18.98 | 19.09 | 18.81 | 19.08 | 13978手 | 2651万 | 0.10 | 0.53% |
N 2020-08-25 | 18.79 | 19.29 | 18.78 | 18.98 | 12486手 | 2380万 | 0.10 | 0.53% |
2020-08-24 | 18.87 | 18.95 | 18.53 | 18.88 | 9117手 | 1716万 | 0.19 | 1.02% |
2020-08-21 | 18.68 | 18.95 | 18.54 | 18.69 | 7753手 | 1454万 | 0.16 | 0.86% |
2020-08-20 | 18.55 | 18.70 | 18.31 | 18.53 | 5222手 | 970万 | -0.08 | -0.43% |
2020-08-19 | 18.74 | 18.86 | 18.52 | 18.61 | 6600手 | 1233万 | -0.21 | -1.12% |
2020-08-18 | 18.95 | 18.95 | 18.75 | 18.82 | 6823手 | 1283万 | -0.07 | -0.37% |
N 2020-08-17 | 18.96 | 19.04 | 18.80 | 18.89 | 8390手 | 1587万 | 0.09 | 0.48% |
2020-08-14 | 18.73 | 18.85 | 18.45 | 18.80 | 4237手 | 791万 | 0.12 | 0.64% |
2020-08-13 | 18.53 | 18.87 | 18.41 | 18.68 | 6181手 | 1154万 | 0.22 | 1.19% |
2020-08-12 | 18.52 | 18.52 | 18.10 | 18.46 | 7765手 | 1418万 | 0.05 | 0.27% |
2020-08-11 | 18.66 | 18.81 | 18.31 | 18.41 | 6310手 | 1174万 | -0.32 | -1.71% |
2020-08-10 | 18.49 | 18.90 | 18.49 | 18.73 | 6364手 | 1190万 | 0.24 | 1.30% |
2020-08-07 | 18.73 | 18.73 | 18.33 | 18.49 | 10808手 | 1997万 | -0.27 | -1.44% |
2020-08-06 | 18.90 | 19.10 | 18.61 | 18.76 | 11527手 | 2161万 | -0.26 | -1.37% |
2020-08-05 | 18.95 | 19.10 | 18.60 | 19.02 | 9661手 | 1824万 | 0.07 | 0.37% |
2020-08-04 | 18.78 | 18.99 | 18.55 | 18.95 | 17131手 | 3224万 | 0.19 | 1.01% |
2020-08-03 | 18.32 | 18.90 | 18.32 | 18.76 | 16229手 | 3028万 | 0.40 | 2.18% |
2020-07-31 | 18.06 | 18.43 | 18.06 | 18.36 | 9679手 | 1772万 | 0.11 | 0.60% |
2020-07-30 | 18.29 | 18.45 | 18.16 | 18.25 | 7567手 | 1383万 | -0.02 | -0.11% |
2020-07-29 | 18.16 | 18.33 | 18.01 | 18.27 | 8820手 | 1603万 | 0.14 | 0.77% |
2020-07-28 | 18.11 | 18.26 | 17.99 | 18.13 | 8017手 | 1454万 | 0.04 | 0.22% |
2020-07-27 | 18.88 | 18.88 | 17.62 | 18.09 | 9103手 | 1641万 | 0.40 | 2.26% |
2020-07-24 | 18.11 | 18.24 | 17.56 | 17.69 | 11179手 | 2003万 | -0.33 | -1.83% |
2020-07-23 | 18.07 | 18.16 | 17.63 | 18.02 | 11989手 | 2148万 | -0.15 | -0.83% |
2020-07-22 | 18.15 | 18.30 | 18.07 | 18.17 | 11883手 | 2162万 | 0.02 | 0.11% |
2020-07-21 | 18.54 | 18.54 | 18.08 | 18.15 | 11127手 | 2025万 | -0.08 | -0.44% |
2020-07-20 | 17.78 | 18.25 | 17.78 | 18.23 | 13529手 | 2447万 | 0.43 | 2.42% |