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 | 14.15 | 14.15 | 13.65 | 13.80 | 108716手 | 15014万 | -0.46 | -3.23% |
2021-01-21 | 14.21 | 14.44 | 14.08 | 14.26 | 116668手 | 16619万 | 0.19 | 1.35% |
2021-01-20 | 13.88 | 14.14 | 13.83 | 14.07 | 70464手 | 9863万 | 0.30 | 2.18% |
2021-01-19 | 14.29 | 14.48 | 13.71 | 13.77 | 112193手 | 15751万 | -0.40 | -2.82% |
2021-01-18 | 13.70 | 14.21 | 13.58 | 14.17 | 84677手 | 11834万 | 0.16 | 1.14% |
2021-01-15 | 14.20 | 14.26 | 13.81 | 14.01 | 92959手 | 13009万 | 0.00 | 0.00% |
2021-01-14 | 14.46 | 14.49 | 13.98 | 14.01 | 134906手 | 19054万 | -0.45 | -3.11% |
2021-01-13 | 14.62 | 15.11 | 14.40 | 14.46 | 147102手 | 21725万 | -0.20 | -1.36% |
2021-01-12 | 14.29 | 14.69 | 14.20 | 14.66 | 106237手 | 15324万 | 0.20 | 1.38% |
2021-01-11 | 14.95 | 14.95 | 14.46 | 14.46 | 247429手 | 35952万 | -1.61 | -10.02% |
2021-01-08 | 16.50 | 16.50 | 15.80 | 16.07 | 145142手 | 23277万 | -0.54 | -3.25% |
2021-01-07 | 15.80 | 16.61 | 15.56 | 16.61 | 198445手 | 32242万 | 0.45 | 2.79% |
2021-01-06 | 16.49 | 16.68 | 16.02 | 16.16 | 117225手 | 18996万 | -0.30 | -1.82% |
2021-01-05 | 16.45 | 16.69 | 16.16 | 16.46 | 148240手 | 24273万 | -0.13 | -0.78% |
2021-01-04 | 16.30 | 16.85 | 16.27 | 16.59 | 163510手 | 27150万 | 0.67 | 4.21% |
2020-12-31 | 16.05 | 16.28 | 15.80 | 15.92 | 109362手 | 17519万 | 0.04 | 0.25% |
2020-12-30 | 15.66 | 16.15 | 15.55 | 15.88 | 107284手 | 17076万 | 0.24 | 1.53% |
2020-12-29 | 16.26 | 16.37 | 15.55 | 15.64 | 134912手 | 21431万 | -0.70 | -4.28% |
2020-12-28 | 16.41 | 16.65 | 16.16 | 16.34 | 220280手 | 36218万 | 0.37 | 2.32% |
2020-12-25 | 15.30 | 16.19 | 15.23 | 15.97 | 141518手 | 22323万 | 0.51 | 3.30% |
2020-12-24 | 15.60 | 15.94 | 15.39 | 15.46 | 125025手 | 19552万 | 0.11 | 0.72% |
2020-12-23 | 15.50 | 15.69 | 15.25 | 15.35 | 136757手 | 21079万 | -0.25 | -1.60% |
2020-12-22 | 16.21 | 16.38 | 15.59 | 15.60 | 253451手 | 40504万 | -1.22 | -7.25% |
2020-12-21 | 16.23 | 16.96 | 16.02 | 16.82 | 331690手 | 54821万 | 1.31 | 8.45% |
2020-12-18 | 15.62 | 15.88 | 15.44 | 15.51 | 212413手 | 33343万 | 0.08 | 0.52% |
2020-12-17 | 14.73 | 15.44 | 14.62 | 15.43 | 194225手 | 29350万 | 0.71 | 4.82% |
2020-12-16 | 14.48 | 14.85 | 14.24 | 14.72 | 104914手 | 15322万 | 0.34 | 2.36% |
2020-12-15 | 14.15 | 14.39 | 13.88 | 14.38 | 59050手 | 8381万 | 0.22 | 1.55% |
2020-12-14 | 13.98 | 14.28 | 13.77 | 14.16 | 61394手 | 8615万 | 0.11 | 0.78% |
2020-12-11 | 14.49 | 14.57 | 13.77 | 14.05 | 98130手 | 13839万 | -0.29 | -2.02% |
2020-12-10 | 14.30 | 14.52 | 14.26 | 14.34 | 74578手 | 10724万 | -0.28 | -1.92% |
2020-12-09 | 15.05 | 15.24 | 14.58 | 14.62 | 113252手 | 16819万 | -0.50 | -3.31% |
2020-12-08 | 15.25 | 15.44 | 15.02 | 15.12 | 134051手 | 20371万 | 0.24 | 1.61% |
2020-12-07 | 15.06 | 15.12 | 14.84 | 14.88 | 85374手 | 12759万 | -0.23 | -1.52% |
2020-12-04 | 15.03 | 15.30 | 14.91 | 15.11 | 98539手 | 14892万 | -0.07 | -0.46% |
2020-12-03 | 15.49 | 15.60 | 14.75 | 15.18 | 246585手 | 37135万 | 0.45 | 3.06% |
2020-11-30 | 14.40 | 15.04 | 14.15 | 14.73 | 144586手 | 21140万 | 0.04 | 0.27% |
2020-11-27 | 14.60 | 14.80 | 14.40 | 14.69 | 67115手 | 9781万 | 0.01 | 0.07% |
2020-11-26 | 14.69 | 14.74 | 14.30 | 14.68 | 116843手 | 16964万 | 0.06 | 0.41% |
2020-11-25 | 15.07 | 15.17 | 14.62 | 14.62 | 157982手 | 23571万 | -0.61 | -4.00% |
2020-11-24 | 15.63 | 15.79 | 14.89 | 15.23 | 270332手 | 41088万 | -0.67 | -4.21% |
2020-11-23 | 15.71 | 16.16 | 15.65 | 15.90 | 242931手 | 38669万 | 0.45 | 2.91% |
2020-11-20 | 14.84 | 15.59 | 14.70 | 15.45 | 133329手 | 20169万 | 0.62 | 4.18% |
2020-11-19 | 15.29 | 15.30 | 14.70 | 14.83 | 113889手 | 16979万 | -0.61 | -3.95% |
2020-11-18 | 15.18 | 15.56 | 14.97 | 15.44 | 115931手 | 17743万 | 0.13 | 0.85% |
2020-11-17 | 15.42 | 15.51 | 15.20 | 15.31 | 99206手 | 15219万 | -0.19 | -1.23% |
2020-11-16 | 14.90 | 15.73 | 14.86 | 15.50 | 171930手 | 26400万 | 0.81 | 5.51% |
2020-11-13 | 14.70 | 14.95 | 14.45 | 14.69 | 87565手 | 12863万 | -0.03 | -0.20% |
2020-11-12 | 14.72 | 14.80 | 14.52 | 14.72 | 58145手 | 8527万 | -0.01 | -0.07% |
2020-11-11 | 14.80 | 14.99 | 14.60 | 14.73 | 99114手 | 14652万 | -0.17 | -1.14% |
2020-11-10 | 14.70 | 14.94 | 14.57 | 14.90 | 141940手 | 20928万 | -0.66 | -4.24% |
2020-11-09 | 15.50 | 15.76 | 15.40 | 15.56 | 139786手 | 21780万 | 0.18 | 1.17% |
2020-11-06 | 15.39 | 15.82 | 15.23 | 15.38 | 166063手 | 25788万 | 0.39 | 2.60% |
2020-11-05 | 14.65 | 14.99 | 14.54 | 14.99 | 95043手 | 14046万 | 0.47 | 3.24% |
2020-11-04 | 14.68 | 14.75 | 14.40 | 14.52 | 67796手 | 9872万 | -0.16 | -1.09% |
2020-11-03 | 14.41 | 14.85 | 14.35 | 14.68 | 109028手 | 15956万 | 0.41 | 2.87% |
2020-11-02 | 13.95 | 14.29 | 13.87 | 14.27 | 77318手 | 10913万 | 0.42 | 3.03% |
2020-10-30 | 14.20 | 14.32 | 13.80 | 13.85 | 91123手 | 12832万 | -0.35 | -2.46% |
2020-10-29 | 13.99 | 14.25 | 13.71 | 14.20 | 132363手 | 18507万 | -0.52 | -3.53% |
2020-10-28 | 14.48 | 14.72 | 14.34 | 14.72 | 57029手 | 8281万 | 0.22 | 1.52% |
2020-10-27 | 14.26 | 14.56 | 14.25 | 14.50 | 56982手 | 8206万 | 0.27 | 1.90% |
2020-10-26 | 14.44 | 14.44 | 14.12 | 14.23 | 65799手 | 9372万 | -0.35 | -2.40% |
2020-10-23 | 14.68 | 14.87 | 14.45 | 14.58 | 60869手 | 8947万 | -0.33 | -2.21% |
2020-10-22 | 15.25 | 15.29 | 14.71 | 14.91 | 109575手 | 16309万 | -0.54 | -3.50% |
2020-10-21 | 15.44 | 15.75 | 15.23 | 15.45 | 132926手 | 20613万 | 0.20 | 1.31% |
2020-10-20 | 15.72 | 15.75 | 15.11 | 15.25 | 166737手 | 25490万 | -0.65 | -4.09% |
2020-10-19 | 15.41 | 15.95 | 15.15 | 15.90 | 139305手 | 21755万 | 0.48 | 3.11% |
2020-10-16 | 15.67 | 15.88 | 15.35 | 15.42 | 69048手 | 10727万 | -0.10 | -0.64% |
2020-10-15 | 15.28 | 15.69 | 15.27 | 15.52 | 74375手 | 11556万 | 0.08 | 0.52% |
2020-10-14 | 15.30 | 15.62 | 15.15 | 15.44 | 88486手 | 13620万 | -0.21 | -1.34% |
2020-10-13 | 15.62 | 15.76 | 15.44 | 15.65 | 102725手 | 16019万 | -0.22 | -1.39% |
2020-10-12 | 15.29 | 16.03 | 15.28 | 15.87 | 200525手 | 31659万 | 1.08 | 7.30% |
2020-10-09 | 14.70 | 15.03 | 14.62 | 14.79 | 95227手 | 14125万 | 0.37 | 2.57% |
2020-09-30 | 14.88 | 15.08 | 14.30 | 14.42 | 96707手 | 14163万 | -0.22 | -1.50% |
2020-09-29 | 14.62 | 15.25 | 14.58 | 14.64 | 134343手 | 19908万 | 0.27 | 1.88% |
2020-09-28 | 14.43 | 14.61 | 14.16 | 14.37 | 67263手 | 9675万 | -0.08 | -0.55% |
2020-09-25 | 14.45 | 14.66 | 14.20 | 14.45 | 87713手 | 12678万 | 0.07 | 0.49% |
2020-09-24 | 14.33 | 14.52 | 14.08 | 14.38 | 103098手 | 14757万 | -0.12 | -0.83% |
2020-09-23 | 14.69 | 14.72 | 14.36 | 14.50 | 135138手 | 19598万 | -0.21 | -1.43% |
2020-09-22 | 14.45 | 15.05 | 14.33 | 14.71 | 146587手 | 21516万 | -0.64 | -4.17% |
2020-09-21 | 15.17 | 15.63 | 15.15 | 15.35 | 99755手 | 15397万 | -0.02 | -0.13% |
2020-09-18 | 15.06 | 15.39 | 14.87 | 15.37 | 111150手 | 16822万 | 0.46 | 3.08% |
2020-09-17 | 15.16 | 15.20 | 14.68 | 14.91 | 153812手 | 22932万 | -0.41 | -2.68% |
2020-09-16 | 15.46 | 15.49 | 15.16 | 15.32 | 98379手 | 15073万 | -0.40 | -2.54% |
2020-09-15 | 15.32 | 15.86 | 15.25 | 15.72 | 141227手 | 22062万 | 0.57 | 3.76% |
2020-09-14 | 15.35 | 15.35 | 14.99 | 15.15 | 91157手 | 13827万 | -0.06 | -0.39% |
2020-09-11 | 14.92 | 15.25 | 14.63 | 15.21 | 83461手 | 12540万 | 0.22 | 1.47% |
2020-09-10 | 15.42 | 15.66 | 14.94 | 14.99 | 128772手 | 19693万 | -0.03 | -0.20% |
2020-09-09 | 15.47 | 15.51 | 15.00 | 15.02 | 132180手 | 20113万 | -0.59 | -3.78% |
2020-09-08 | 15.89 | 15.99 | 15.19 | 15.61 | 204141手 | 31764万 | -0.36 | -2.25% |
2020-09-07 | 16.71 | 16.83 | 15.96 | 15.97 | 217092手 | 35654万 | -0.72 | -4.31% |
2020-09-04 | 17.25 | 17.49 | 16.41 | 16.69 | 242052手 | 40695万 | -0.60 | -3.47% |
2020-09-03 | 17.48 | 17.87 | 17.27 | 17.29 | 144513手 | 25290万 | -0.52 | -2.92% |
N 2020-09-02 | 18.85 | 18.85 | 17.50 | 17.81 | 281117手 | 50468万 | -1.57 | -8.10% |
2020-09-01 | 19.19 | 19.55 | 18.90 | 19.38 | 197122手 | 38045万 | 0.42 | 2.21% |
2020-08-31 | 18.42 | 19.43 | 18.20 | 18.96 | 189844手 | 36111万 | 0.95 | 5.28% |
2020-08-28 | 17.68 | 18.10 | 17.41 | 18.01 | 107725手 | 19235万 | 0.11 | 0.61% |
2020-08-27 | 17.56 | 17.91 | 17.40 | 17.90 | 128446手 | 22784万 | 0.54 | 3.11% |
2020-08-26 | 17.75 | 17.75 | 17.17 | 17.36 | 121517手 | 21230万 | -0.63 | -3.50% |
2020-08-25 | 17.90 | 18.32 | 17.28 | 17.99 | 166045手 | 29389万 | -0.11 | -0.61% |
2020-08-24 | 17.25 | 18.44 | 17.18 | 18.10 | 143884手 | 25924万 | 0.43 | 2.43% |
N 2020-08-21 | 17.75 | 18.30 | 17.29 | 17.67 | 147677手 | 26069万 | -0.01 | -0.06% |
2020-08-20 | 17.40 | 18.08 | 17.20 | 17.68 | 119500手 | 21135万 | -0.66 | -3.60% |
2020-08-19 | 19.25 | 19.25 | 18.21 | 18.34 | 194475手 | 36263万 | -1.29 | -6.57% |
2020-08-18 | 18.86 | 19.96 | 18.51 | 19.63 | 243466手 | 46621万 | 1.29 | 7.03% |
2020-08-17 | 16.75 | 18.40 | 16.75 | 18.34 | 194178手 | 34148万 | 1.18 | 6.88% |
2020-08-14 | 17.56 | 17.80 | 17.02 | 17.16 | 179443手 | 31252万 | 0.25 | 1.48% |
2020-08-13 | 17.05 | 17.25 | 16.70 | 16.91 | 189407手 | 32084万 | -0.01 | -0.06% |
2020-08-12 | 16.72 | 17.08 | 16.72 | 16.92 | 266060手 | 44708万 | -1.66 | -8.93% |
2020-08-11 | 19.48 | 20.00 | 18.43 | 18.58 | 324792手 | 62399万 | -1.18 | -5.97% |
2020-08-10 | 19.85 | 20.26 | 18.69 | 19.76 | 383523手 | 74589万 | -1.01 | -4.86% |
2020-08-07 | 21.96 | 22.60 | 20.10 | 20.77 | 486547手 | 105290万 | -0.13 | -0.62% |
2020-08-06 | 19.76 | 21.75 | 19.41 | 20.90 | 497385手 | 102662万 | 1.12 | 5.66% |
2020-08-05 | 19.21 | 19.78 | 18.44 | 19.78 | 533806手 | 101937万 | 1.80 | 10.01% |
2020-08-04 | 18.35 | 19.15 | 17.92 | 17.98 | 293314手 | 53871万 | -0.58 | -3.12% |
2020-08-03 | 18.49 | 18.89 | 17.78 | 18.56 | 318594手 | 58407万 | -0.17 | -0.91% |
2020-07-31 | 17.52 | 19.26 | 17.51 | 18.73 | 412869手 | 75574万 | 0.79 | 4.40% |
2020-07-30 | 18.65 | 18.87 | 17.70 | 17.94 | 488498手 | 89303万 | -1.13 | -5.93% |
2020-07-29 | 18.62 | 19.39 | 18.16 | 19.07 | 469858手 | 88357万 | 0.12 | 0.63% |
2020-07-28 | 19.85 | 21.37 | 18.50 | 18.95 | 844548手 | 170796万 | -0.48 | -2.47% |
N 2020-07-27 | 18.33 | 19.43 | 18.16 | 19.43 | 477537手 | 91194万 | 1.77 | 10.02% |
2020-07-24 | 17.60 | 19.68 | 17.13 | 17.66 | 575579手 | 104813万 | -0.57 | -3.13% |