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 | 19.30 | 19.35 | 18.50 | 19.29 | 1098781手 | 207877万 | 0.13 | 0.68% |
2021-01-21 | 19.38 | 19.45 | 18.85 | 19.16 | 950653手 | 181794万 | -0.22 | -1.14% |
2021-01-20 | 19.08 | 19.86 | 19.05 | 19.38 | 1213878手 | 236483万 | 0.63 | 3.36% |
2021-01-19 | 19.15 | 19.65 | 18.65 | 18.75 | 1215888手 | 232362万 | 0.01 | 0.05% |
2021-01-18 | 18.39 | 18.95 | 18.22 | 18.74 | 901909手 | 168008万 | 0.10 | 0.54% |
2021-01-15 | 19.30 | 19.42 | 18.26 | 18.64 | 1250876手 | 234330万 | -0.25 | -1.32% |
2021-01-14 | 18.98 | 19.86 | 18.60 | 18.89 | 1959861手 | 375923万 | -0.03 | -0.16% |
2021-01-13 | 18.00 | 19.33 | 17.75 | 18.92 | 2346978手 | 440596万 | 1.35 | 7.68% |
2021-01-12 | 17.14 | 17.57 | 16.85 | 17.57 | 1022818手 | 176541万 | 0.39 | 2.27% |
2021-01-11 | 16.80 | 17.47 | 16.71 | 17.18 | 1423481手 | 244651万 | 0.48 | 2.87% |
2021-01-08 | 16.88 | 17.00 | 16.32 | 16.70 | 969584手 | 161091万 | 0.05 | 0.30% |
2021-01-07 | 16.42 | 16.77 | 16.14 | 16.65 | 1015252手 | 167228万 | 0.37 | 2.27% |
2021-01-06 | 16.49 | 16.60 | 16.09 | 16.28 | 633021手 | 103121万 | -0.18 | -1.09% |
2021-01-05 | 16.13 | 16.47 | 15.90 | 16.46 | 945325手 | 153062万 | 0.44 | 2.75% |
2021-01-04 | 15.84 | 16.10 | 15.61 | 16.02 | 791296手 | 125885万 | 0.23 | 1.46% |
2020-12-31 | 15.61 | 15.84 | 15.49 | 15.79 | 586790手 | 92126万 | 0.26 | 1.67% |
2020-12-30 | 15.41 | 15.72 | 15.33 | 15.53 | 498158手 | 77201万 | -0.02 | -0.13% |
2020-12-29 | 15.61 | 15.82 | 15.41 | 15.55 | 478026手 | 74406万 | -0.03 | -0.19% |
2020-12-28 | 15.13 | 15.59 | 15.05 | 15.58 | 642939手 | 98935万 | 0.42 | 2.77% |
2020-12-25 | 15.10 | 15.31 | 14.76 | 15.16 | 725614手 | 109006万 | -0.23 | -1.49% |
2020-12-24 | 15.52 | 15.65 | 15.30 | 15.39 | 385074手 | 59482万 | -0.12 | -0.77% |
2020-12-23 | 15.75 | 15.80 | 15.28 | 15.51 | 797463手 | 123367万 | -0.29 | -1.83% |
2020-12-22 | 16.25 | 16.31 | 15.68 | 15.80 | 754325手 | 120022万 | -0.57 | -3.48% |
2020-12-21 | 16.05 | 16.41 | 15.71 | 16.37 | 578674手 | 93277万 | 0.32 | 1.99% |
2020-12-18 | 16.08 | 16.27 | 15.90 | 16.05 | 455192手 | 73188万 | 0.01 | 0.06% |
2020-12-17 | 15.88 | 16.13 | 15.65 | 16.04 | 530573手 | 84652万 | 0.20 | 1.26% |
2020-12-16 | 16.12 | 16.20 | 15.72 | 15.84 | 506439手 | 80754万 | -0.27 | -1.68% |
2020-12-15 | 15.97 | 16.16 | 15.53 | 16.11 | 648434手 | 102625万 | 0.11 | 0.69% |
2020-12-14 | 15.94 | 16.05 | 15.72 | 16.00 | 389059手 | 61674万 | 0.06 | 0.38% |
2020-12-11 | 16.10 | 16.34 | 15.72 | 15.94 | 471649手 | 75287万 | -0.16 | -0.99% |
2020-12-10 | 16.11 | 16.26 | 15.97 | 16.10 | 352424手 | 56801万 | 0.00 | 0.00% |
2020-12-09 | 16.60 | 16.66 | 16.08 | 16.10 | 449022手 | 73444万 | -0.44 | -2.66% |
2020-12-08 | 16.70 | 16.70 | 16.41 | 16.54 | 443074手 | 73247万 | -0.14 | -0.84% |
2020-12-07 | 17.07 | 17.11 | 16.60 | 16.68 | 348419手 | 58432万 | -0.35 | -2.06% |
2020-12-04 | 16.88 | 17.18 | 16.72 | 17.03 | 344017手 | 58305万 | 0.11 | 0.65% |
2020-12-03 | 17.21 | 17.30 | 16.68 | 16.92 | 538843手 | 91459万 | 0.23 | 1.38% |
2020-11-30 | 17.30 | 17.43 | 16.69 | 16.69 | 741299手 | 126289万 | -0.66 | -3.80% |
2020-11-27 | 17.28 | 17.59 | 17.13 | 17.35 | 543115手 | 94039万 | 0.10 | 0.58% |
2020-11-26 | 17.70 | 17.75 | 17.02 | 17.25 | 676998手 | 116747万 | -0.28 | -1.60% |
2020-11-25 | 17.99 | 18.32 | 17.52 | 17.53 | 617665手 | 110261万 | -0.30 | -1.68% |
2020-11-24 | 18.08 | 18.34 | 17.70 | 17.83 | 501865手 | 90305万 | -0.17 | -0.94% |
2020-11-23 | 17.85 | 18.08 | 17.50 | 18.00 | 640880手 | 114081万 | 0.08 | 0.45% |
2020-11-20 | 17.70 | 18.26 | 17.57 | 17.92 | 620363手 | 111360万 | 0.15 | 0.84% |
2020-11-19 | 17.71 | 17.84 | 17.52 | 17.77 | 391685手 | 69342万 | 0.07 | 0.40% |
2020-11-18 | 17.74 | 17.88 | 17.55 | 17.70 | 657457手 | 116448万 | -0.04 | -0.23% |
2020-11-17 | 16.71 | 18.02 | 16.64 | 17.74 | 1289089手 | 226501万 | 0.90 | 5.34% |
2020-11-16 | 16.99 | 17.04 | 16.61 | 16.84 | 583854手 | 97777万 | -0.08 | -0.47% |
2020-11-13 | 17.05 | 17.34 | 16.57 | 16.92 | 664112手 | 112372万 | 0.04 | 0.24% |
2020-11-12 | 16.72 | 16.96 | 16.55 | 16.88 | 415722手 | 69890万 | 0.18 | 1.08% |
2020-11-11 | 16.45 | 17.13 | 16.33 | 16.70 | 695817手 | 116777万 | 0.31 | 1.89% |
2020-11-10 | 17.01 | 17.03 | 16.30 | 16.39 | 650251手 | 107878万 | -0.45 | -2.67% |
2020-11-09 | 16.92 | 17.18 | 16.55 | 16.84 | 711654手 | 119830万 | 0.21 | 1.26% |
2020-11-06 | 16.68 | 16.77 | 16.42 | 16.63 | 614279手 | 101744万 | -0.07 | -0.42% |
2020-11-05 | 16.00 | 16.87 | 15.88 | 16.70 | 1039778手 | 171544万 | 0.84 | 5.30% |
2020-11-04 | 15.51 | 16.00 | 15.40 | 15.86 | 674042手 | 106424万 | 0.37 | 2.39% |
2020-11-03 | 16.16 | 16.16 | 15.31 | 15.49 | 905378手 | 141444万 | -0.49 | -3.07% |
2020-11-02 | 15.29 | 16.00 | 15.29 | 15.98 | 848969手 | 133757万 | 0.85 | 5.62% |
2020-10-30 | 15.80 | 15.80 | 15.00 | 15.13 | 485792手 | 73868万 | -0.46 | -2.95% |
2020-10-29 | 15.09 | 15.67 | 14.94 | 15.59 | 448059手 | 68903万 | 0.39 | 2.57% |
2020-10-28 | 15.15 | 15.29 | 14.84 | 15.20 | 366631手 | 55357万 | 0.00 | 0.00% |
2020-10-27 | 15.28 | 15.35 | 15.07 | 15.20 | 248205手 | 37726万 | -0.08 | -0.52% |
2020-10-26 | 15.20 | 15.35 | 14.92 | 15.28 | 203054手 | 30800万 | -0.02 | -0.13% |
2020-10-23 | 15.35 | 15.51 | 15.12 | 15.30 | 307444手 | 47088万 | -0.08 | -0.52% |
2020-10-22 | 15.56 | 15.60 | 15.23 | 15.38 | 351652手 | 53914万 | -0.28 | -1.79% |
2020-10-21 | 15.94 | 15.95 | 15.50 | 15.66 | 275226手 | 43037万 | -0.28 | -1.76% |
2020-10-20 | 15.85 | 15.95 | 15.66 | 15.94 | 287346手 | 45490万 | 0.13 | 0.82% |
2020-10-19 | 16.14 | 16.28 | 15.70 | 15.81 | 324734手 | 51828万 | -0.28 | -1.74% |
2020-10-16 | 15.90 | 16.18 | 15.90 | 16.09 | 335875手 | 53844万 | 0.00 | 0.00% |
2020-10-15 | 16.12 | 16.36 | 16.07 | 16.09 | 395544手 | 64033万 | -0.13 | -0.80% |
2020-10-14 | 16.16 | 16.28 | 16.02 | 16.22 | 484019手 | 78279万 | 0.21 | 1.31% |
2020-10-13 | 16.00 | 16.16 | 15.79 | 16.01 | 343879手 | 54830万 | -0.01 | -0.06% |
2020-10-12 | 15.98 | 16.14 | 15.85 | 16.02 | 526672手 | 84219万 | 0.23 | 1.46% |
2020-10-09 | 15.64 | 15.99 | 15.49 | 15.79 | 680143手 | 107085万 | 0.69 | 4.57% |
2020-09-30 | 14.96 | 15.37 | 14.95 | 15.10 | 408373手 | 61683万 | 0.19 | 1.27% |
2020-09-29 | 15.06 | 15.09 | 14.82 | 14.91 | 410113手 | 61168万 | -0.04 | -0.27% |
2020-09-28 | 15.01 | 15.18 | 14.72 | 14.95 | 466560手 | 69930万 | -0.02 | -0.13% |
2020-09-25 | 15.20 | 15.20 | 14.83 | 14.97 | 366176手 | 54828万 | -0.11 | -0.73% |
2020-09-24 | 15.34 | 15.37 | 15.04 | 15.08 | 379736手 | 57502万 | -0.40 | -2.58% |
2020-09-23 | 15.69 | 15.75 | 15.34 | 15.48 | 460834手 | 71354万 | -0.14 | -0.90% |
2020-09-22 | 15.85 | 16.04 | 15.54 | 15.62 | 503366手 | 79425万 | -0.38 | -2.38% |
2020-09-21 | 16.60 | 16.62 | 15.84 | 16.00 | 698049手 | 112341万 | -0.59 | -3.56% |
2020-09-18 | 16.35 | 16.65 | 16.23 | 16.59 | 1125800手 | 185424万 | 0.41 | 2.53% |
2020-09-17 | 15.19 | 16.30 | 15.19 | 16.18 | 1301360手 | 206371万 | 1.16 | 7.72% |
2020-09-16 | 14.83 | 15.34 | 14.75 | 15.02 | 492585手 | 74025万 | 0.12 | 0.81% |
2020-09-15 | 14.35 | 14.95 | 14.31 | 14.90 | 566932手 | 83605万 | 0.55 | 3.83% |
2020-09-14 | 14.24 | 14.43 | 14.22 | 14.35 | 245561手 | 35149万 | 0.18 | 1.27% |
2020-09-11 | 14.23 | 14.27 | 13.90 | 14.17 | 314189手 | 44298万 | 0.01 | 0.07% |
2020-09-10 | 14.46 | 14.50 | 14.14 | 14.16 | 339829手 | 48717万 | -0.18 | -1.25% |
2020-09-09 | 14.67 | 14.70 | 14.31 | 14.34 | 413781手 | 59768万 | -0.52 | -3.50% |
2020-09-08 | 14.57 | 14.88 | 14.48 | 14.86 | 406378手 | 59685万 | 0.29 | 1.99% |
2020-09-07 | 14.90 | 15.07 | 14.53 | 14.57 | 384473手 | 56705万 | -0.43 | -2.87% |
2020-09-04 | 14.85 | 15.04 | 14.79 | 15.00 | 312516手 | 46554万 | -0.15 | -0.99% |
2020-09-03 | 15.06 | 15.36 | 15.03 | 15.15 | 490648手 | 74466万 | 0.12 | 0.80% |
2020-09-02 | 14.97 | 15.20 | 14.78 | 15.03 | 501938手 | 75242万 | 0.18 | 1.21% |
2020-09-01 | 14.91 | 15.00 | 14.66 | 14.85 | 534753手 | 79181万 | 0.03 | 0.20% |
N 2020-08-31 | 14.85 | 15.18 | 14.78 | 14.82 | 608791手 | 91229万 | -0.08 | -0.54% |
2020-08-28 | 15.13 | 15.13 | 14.45 | 14.90 | 1141704手 | 167735万 | -0.57 | -3.69% |
N 2020-08-27 | 15.50 | 15.55 | 15.24 | 15.47 | 259385手 | 39951万 | 0.07 | 0.46% |
2020-08-26 | 15.70 | 15.82 | 15.32 | 15.40 | 308529手 | 47936万 | -0.32 | -2.04% |
2020-08-25 | 15.99 | 16.08 | 15.61 | 15.72 | 298742手 | 47197万 | -0.09 | -0.57% |
2020-08-24 | 15.47 | 15.95 | 15.42 | 15.81 | 495131手 | 78180万 | 0.42 | 2.73% |
2020-08-21 | 15.73 | 15.75 | 15.26 | 15.39 | 458073手 | 70589万 | -0.09 | -0.58% |
2020-08-20 | 15.63 | 15.82 | 15.29 | 15.48 | 247994手 | 38603万 | -0.24 | -1.53% |
2020-08-19 | 16.15 | 16.20 | 15.66 | 15.72 | 331937手 | 52552万 | -0.41 | -2.54% |
2020-08-18 | 16.10 | 16.20 | 15.87 | 16.13 | 260580手 | 41917万 | -0.10 | -0.62% |
2020-08-17 | 15.97 | 16.36 | 15.93 | 16.23 | 492252手 | 79644万 | 0.31 | 1.95% |
2020-08-14 | 15.65 | 15.97 | 15.58 | 15.92 | 326716手 | 51447万 | 0.26 | 1.66% |
2020-08-13 | 15.88 | 16.16 | 15.56 | 15.66 | 339067手 | 53562万 | -0.04 | -0.26% |
2020-08-12 | 16.06 | 16.15 | 15.25 | 15.70 | 524429手 | 81887万 | -0.35 | -2.18% |
2020-08-11 | 16.40 | 16.58 | 16.02 | 16.05 | 280571手 | 45751万 | -0.30 | -1.83% |
N 2020-08-10 | 16.30 | 16.46 | 15.98 | 16.35 | 371790手 | 60284万 | -0.06 | -0.37% |
2020-08-07 | 16.41 | 16.48 | 15.98 | 16.41 | 371299手 | 60306万 | 0.00 | 0.00% |
2020-08-06 | 16.75 | 16.78 | 16.21 | 16.41 | 403459手 | 66357万 | -0.29 | -1.74% |
2020-08-05 | 17.02 | 17.05 | 16.56 | 16.70 | 413166手 | 68925万 | -0.32 | -1.88% |
2020-08-04 | 17.02 | 17.13 | 16.76 | 17.02 | 456147手 | 77499万 | 0.03 | 0.18% |
2020-08-03 | 16.46 | 17.18 | 16.46 | 16.99 | 703380手 | 119348万 | 0.80 | 4.94% |
2020-07-31 | 16.23 | 16.43 | 15.76 | 16.19 | 556162手 | 89553万 | -0.03 | -0.18% |
2020-07-30 | 16.57 | 16.66 | 16.13 | 16.22 | 512450手 | 83458万 | -0.38 | -2.29% |
2020-07-29 | 16.27 | 16.65 | 16.01 | 16.60 | 495008手 | 81257万 | 0.39 | 2.41% |
N 2020-07-28 | 16.50 | 16.74 | 16.08 | 16.21 | 433554手 | 70906万 | -0.08 | -0.49% |
2020-07-27 | 16.45 | 16.86 | 16.09 | 16.29 | 551982手 | 90729万 | 0.13 | 0.80% |
2020-07-24 | 16.72 | 16.96 | 16.15 | 16.16 | 607163手 | 99960万 | -0.68 | -4.04% |
2020-07-23 | 16.83 | 17.15 | 16.39 | 16.84 | 625027手 | 104724万 | -0.16 | -0.94% |