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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 14.57 | 15.81 | 14.57 | 15.81 | 1853285手 | 286290万 | 1.44 | 10.02% |
2021-04-15 | 14.50 | 14.50 | 14.18 | 14.37 | 479290手 | 68617万 | -0.23 | -1.57% |
2021-04-14 | 14.31 | 14.72 | 14.31 | 14.60 | 583860手 | 84954万 | 0.35 | 2.46% |
2021-04-13 | 14.30 | 14.54 | 14.18 | 14.25 | 434777手 | 62327万 | 0.05 | 0.35% |
2021-04-12 | 14.48 | 14.66 | 14.18 | 14.20 | 475991手 | 68224万 | -0.28 | -1.93% |
2021-04-09 | 14.83 | 14.86 | 14.42 | 14.48 | 503996手 | 73346万 | -0.29 | -1.96% |
2021-04-08 | 14.85 | 14.97 | 14.60 | 14.77 | 526729手 | 77973万 | -0.06 | -0.41% |
2021-04-07 | 15.11 | 15.16 | 14.75 | 14.83 | 941254手 | 140046万 | -0.55 | -3.58% |
2021-04-06 | 14.82 | 15.66 | 14.63 | 15.38 | 1283380手 | 194500万 | 0.59 | 3.99% |
2021-04-02 | 14.42 | 14.98 | 14.22 | 14.79 | 976583手 | 143356万 | 0.31 | 2.14% |
2021-04-01 | 14.40 | 14.74 | 14.28 | 14.48 | 729579手 | 105921万 | 0.29 | 2.04% |
2021-03-31 | 14.68 | 15.05 | 14.16 | 14.19 | 746636手 | 108279万 | -0.40 | -2.74% |
2021-03-30 | 14.46 | 14.69 | 14.35 | 14.59 | 541689手 | 78731万 | 0.09 | 0.62% |
2021-03-29 | 14.42 | 14.90 | 14.06 | 14.50 | 782436手 | 112700万 | -0.05 | -0.34% |
2021-03-26 | 14.07 | 14.72 | 14.05 | 14.55 | 995049手 | 143541万 | 0.48 | 3.41% |
2021-03-25 | 13.91 | 14.27 | 13.76 | 14.07 | 519521手 | 72878万 | -0.01 | -0.07% |
2021-03-24 | 14.57 | 14.70 | 14.07 | 14.08 | 629187手 | 89714万 | -0.63 | -4.28% |
2021-03-23 | 15.18 | 15.20 | 14.61 | 14.71 | 576279手 | 85479万 | -0.46 | -3.03% |
2021-03-22 | 14.81 | 15.43 | 14.66 | 15.17 | 691615手 | 104377万 | 0.41 | 2.78% |
2021-03-19 | 14.89 | 15.06 | 14.75 | 14.76 | 526306手 | 78190万 | -0.34 | -2.25% |
2021-03-18 | 15.27 | 15.40 | 15.02 | 15.10 | 517712手 | 78494万 | -0.16 | -1.05% |
2021-03-17 | 15.14 | 15.45 | 14.95 | 15.26 | 544814手 | 83119万 | 0.16 | 1.06% |
2021-03-16 | 15.01 | 15.34 | 14.70 | 15.10 | 651301手 | 98079万 | -0.14 | -0.92% |
2021-03-15 | 15.66 | 15.75 | 15.14 | 15.24 | 682959手 | 105203万 | -0.66 | -4.15% |
2021-03-12 | 15.80 | 16.08 | 15.42 | 15.90 | 813310手 | 128046万 | 0.17 | 1.08% |
2021-03-11 | 15.28 | 15.98 | 15.04 | 15.73 | 802047手 | 124779万 | 0.44 | 2.88% |
2021-03-10 | 15.64 | 15.86 | 15.21 | 15.29 | 729248手 | 112955万 | -0.01 | -0.07% |
2021-03-09 | 16.42 | 16.43 | 15.03 | 15.30 | 1069980手 | 166240万 | -1.19 | -7.22% |
2021-03-08 | 17.00 | 17.17 | 16.43 | 16.49 | 611904手 | 102934万 | -0.46 | -2.71% |
2021-03-05 | 16.57 | 17.14 | 16.41 | 16.95 | 616488手 | 104213万 | 0.16 | 0.95% |
2021-03-04 | 17.15 | 17.15 | 16.77 | 16.79 | 679041手 | 114798万 | -0.54 | -3.12% |
2021-03-03 | 16.95 | 17.40 | 16.77 | 17.33 | 666912手 | 114634万 | 0.11 | 0.64% |
2021-03-02 | 17.73 | 17.73 | 17.09 | 17.22 | 806621手 | 139203万 | -0.46 | -2.60% |
2021-03-01 | 17.60 | 17.76 | 17.00 | 17.68 | 1124880手 | 195682万 | -0.47 | -2.59% |
2021-02-26 | 16.88 | 18.89 | 16.60 | 18.15 | 1633424手 | 291059万 | 0.90 | 5.22% |
2021-02-25 | 17.41 | 17.48 | 17.05 | 17.25 | 566362手 | 97780万 | 0.12 | 0.70% |
2021-02-24 | 17.35 | 17.78 | 16.98 | 17.13 | 878431手 | 152615万 | -0.27 | -1.55% |
2021-02-23 | 18.05 | 18.07 | 17.25 | 17.40 | 1083865手 | 190452万 | -1.03 | -5.59% |
2021-02-22 | 18.80 | 19.03 | 18.42 | 18.43 | 870348手 | 162385万 | -0.53 | -2.79% |
2021-02-19 | 19.29 | 19.29 | 18.40 | 18.96 | 1056389手 | 198265万 | -0.63 | -3.22% |
2021-02-18 | 19.13 | 19.73 | 18.58 | 19.59 | 1127178手 | 216495万 | 0.57 | 3.00% |
2021-02-10 | 19.13 | 19.85 | 19.00 | 19.02 | 887359手 | 170859万 | 0.02 | 0.10% |
2021-02-09 | 19.07 | 19.26 | 18.48 | 19.00 | 877026手 | 166424万 | 0.14 | 0.74% |
2021-02-08 | 17.70 | 19.25 | 17.70 | 18.86 | 1067030手 | 198377万 | 0.82 | 4.54% |
2021-02-05 | 19.67 | 19.80 | 17.97 | 18.04 | 1626559手 | 304061万 | -1.93 | -9.66% |
2021-02-04 | 19.52 | 20.28 | 19.28 | 19.97 | 1455636手 | 289303万 | 0.44 | 2.25% |
2021-02-03 | 20.26 | 20.46 | 19.41 | 19.53 | 2125345手 | 423525万 | 0.07 | 0.36% |
2021-02-02 | 18.45 | 19.46 | 18.26 | 19.46 | 1284507手 | 245500万 | 1.77 | 10.01% |
2021-02-01 | 17.16 | 18.04 | 17.16 | 17.69 | 1153826手 | 203437万 | 0.45 | 2.61% |
2021-01-29 | 17.55 | 17.84 | 16.74 | 17.24 | 975840手 | 168693万 | -0.30 | -1.71% |
2021-01-28 | 17.92 | 18.09 | 17.44 | 17.54 | 1023803手 | 181840万 | -0.70 | -3.84% |
2021-01-27 | 18.66 | 18.82 | 17.80 | 18.24 | 1353936手 | 247348万 | -0.70 | -3.70% |
2021-01-26 | 19.81 | 19.85 | 18.87 | 18.94 | 1023452手 | 197409万 | -0.89 | -4.49% |
2021-01-25 | 19.85 | 20.37 | 19.38 | 19.83 | 1265620手 | 250591万 | -0.31 | -1.54% |
2021-01-22 | 19.34 | 20.35 | 19.15 | 20.14 | 1519587手 | 300568万 | 0.69 | 3.55% |
2021-01-21 | 19.30 | 19.83 | 19.00 | 19.45 | 1140905手 | 221761万 | -0.15 | -0.77% |
2021-01-20 | 19.89 | 20.20 | 19.48 | 19.60 | 1014449手 | 200939万 | -0.20 | -1.01% |
2021-01-19 | 19.73 | 20.18 | 19.43 | 19.80 | 893043手 | 176861万 | 0.17 | 0.87% |
2021-01-18 | 19.62 | 19.93 | 19.28 | 19.63 | 745760手 | 146683万 | -0.47 | -2.34% |
2021-01-15 | 19.62 | 20.43 | 19.11 | 20.10 | 1121092手 | 220108万 | 0.18 | 0.90% |
2021-01-14 | 21.30 | 21.30 | 19.74 | 19.92 | 1634892手 | 333955万 | -1.77 | -8.16% |
2021-01-13 | 22.27 | 22.86 | 21.50 | 21.69 | 1390037手 | 307133万 | -0.55 | -2.47% |
2021-01-12 | 22.60 | 22.77 | 21.50 | 22.24 | 1638048手 | 362006万 | -0.92 | -3.97% |
2021-01-11 | 23.43 | 24.70 | 22.90 | 23.16 | 2187772手 | 522374万 | -0.27 | -1.15% |
2021-01-08 | 22.90 | 23.59 | 21.80 | 23.43 | 2363164手 | 538408万 | 0.74 | 3.26% |
2021-01-07 | 21.34 | 23.00 | 20.60 | 22.69 | 2594174手 | 568595万 | 1.56 | 7.38% |
2021-01-06 | 21.30 | 21.73 | 20.60 | 21.13 | 1250232手 | 263932万 | 0.10 | 0.48% |
2021-01-05 | 21.89 | 22.11 | 20.95 | 21.03 | 1482878手 | 315177万 | -0.72 | -3.31% |
2021-01-04 | 21.20 | 22.30 | 21.01 | 21.75 | 1359361手 | 295194万 | -0.13 | -0.59% |
2020-12-31 | 21.56 | 22.45 | 21.56 | 21.88 | 1213832手 | 266849万 | 0.35 | 1.63% |
2020-12-30 | 21.31 | 22.19 | 21.26 | 21.53 | 1268522手 | 275637万 | 0.30 | 1.41% |
2020-12-29 | 21.97 | 22.11 | 21.12 | 21.23 | 1076334手 | 231393万 | -1.01 | -4.54% |
2020-12-28 | 22.00 | 22.84 | 21.65 | 22.24 | 1208256手 | 268788万 | 0.17 | 0.77% |
2020-12-25 | 21.97 | 22.38 | 21.03 | 22.07 | 1324568手 | 285625万 | -0.06 | -0.27% |
2020-12-24 | 23.60 | 23.60 | 22.01 | 22.13 | 1471281手 | 332617万 | -1.51 | -6.39% |
2020-12-23 | 23.20 | 24.44 | 23.15 | 23.64 | 1542017手 | 367220万 | 0.02 | 0.09% |
2020-12-22 | 24.40 | 24.85 | 23.56 | 23.62 | 1784939手 | 432782万 | -1.41 | -5.63% |
2020-12-21 | 23.79 | 25.42 | 23.11 | 25.03 | 2369907手 | 575581万 | 1.31 | 5.52% |
2020-12-18 | 23.07 | 24.23 | 22.96 | 23.72 | 1675056手 | 398856万 | 0.44 | 1.89% |
2020-12-17 | 23.01 | 23.94 | 22.72 | 23.28 | 1179294手 | 275386万 | -0.35 | -1.48% |
2020-12-16 | 24.44 | 24.88 | 23.47 | 23.63 | 1384493手 | 329565万 | -0.80 | -3.27% |
2020-12-15 | 22.96 | 25.00 | 22.76 | 24.43 | 2089399手 | 497136万 | 1.18 | 5.08% |
2020-12-14 | 22.89 | 23.80 | 21.98 | 23.25 | 1702116手 | 391640万 | 0.20 | 0.87% |
2020-12-11 | 22.77 | 23.23 | 22.04 | 23.05 | 1561129手 | 355057万 | 0.46 | 2.04% |
2020-12-10 | 23.50 | 23.70 | 22.32 | 22.59 | 1819518手 | 414953万 | -1.41 | -5.88% |
2020-12-09 | 24.72 | 25.27 | 23.90 | 24.00 | 1601777手 | 393903万 | -1.20 | -4.76% |
2020-12-08 | 24.10 | 25.47 | 23.67 | 25.20 | 2245889手 | 551335万 | 1.36 | 5.71% |
2020-12-07 | 24.30 | 24.30 | 23.34 | 23.84 | 1875069手 | 444615万 | -0.96 | -3.87% |
2020-12-04 | 24.68 | 25.55 | 24.38 | 24.80 | 1724449手 | 430277万 | -0.19 | -0.76% |
2020-12-03 | 26.57 | 26.90 | 24.88 | 24.99 | 2598312手 | 662864万 | -0.27 | -1.07% |
2020-11-30 | 23.23 | 26.04 | 23.02 | 25.26 | 2646838手 | 656073万 | 1.33 | 5.56% |
2020-11-27 | 22.12 | 24.33 | 21.42 | 23.93 | 2619540手 | 596119万 | 1.71 | 7.70% |
2020-11-26 | 22.93 | 22.93 | 21.58 | 22.22 | 2476076手 | 549865万 | -1.44 | -6.09% |
2020-11-25 | 21.90 | 23.66 | 21.60 | 23.66 | 3415602手 | 795586万 | 2.15 | 9.99% |
2020-11-24 | 22.43 | 22.70 | 21.34 | 21.51 | 1935330手 | 423541万 | -0.47 | -2.14% |
2020-11-23 | 20.00 | 22.50 | 19.41 | 21.98 | 2499627手 | 516494万 | 1.40 | 6.80% |
2020-11-20 | 19.90 | 20.89 | 19.26 | 20.58 | 2595555手 | 524713万 | 0.33 | 1.63% |
2020-11-19 | 23.30 | 23.67 | 20.10 | 20.25 | 3323117手 | 717037万 | -2.08 | -9.31% |
2020-11-18 | 20.78 | 22.33 | 20.18 | 22.33 | 2644070手 | 562393万 | 2.03 | 10.00% |
2020-11-17 | 19.49 | 20.66 | 19.48 | 20.30 | 2565448手 | 522559万 | 1.52 | 8.09% |
2020-11-16 | 18.78 | 18.78 | 17.88 | 18.78 | 1458240手 | 268781万 | 1.71 | 10.02% |
2020-11-13 | 16.80 | 17.24 | 16.29 | 17.07 | 695246手 | 117352万 | 0.58 | 3.52% |
2020-11-12 | 16.10 | 16.56 | 16.10 | 16.49 | 533771手 | 87530万 | 0.43 | 2.68% |
2020-11-11 | 16.29 | 16.65 | 15.90 | 16.06 | 596989手 | 96634万 | -0.45 | -2.73% |
2020-11-10 | 17.15 | 17.22 | 16.26 | 16.51 | 832105手 | 138072万 | -0.93 | -5.33% |
2020-11-09 | 17.47 | 17.65 | 16.95 | 17.44 | 822604手 | 141887万 | -0.26 | -1.47% |
2020-11-06 | 18.40 | 18.87 | 17.03 | 17.70 | 956583手 | 170192万 | -0.76 | -4.12% |
2020-11-05 | 18.05 | 18.71 | 17.71 | 18.46 | 821294手 | 148859万 | 0.88 | 5.01% |
2020-11-04 | 17.23 | 18.03 | 17.08 | 17.58 | 725169手 | 128045万 | 0.25 | 1.44% |
2020-11-03 | 17.70 | 17.70 | 16.90 | 17.33 | 754233手 | 129923万 | -0.37 | -2.09% |
2020-11-02 | 16.72 | 17.88 | 16.32 | 17.70 | 957069手 | 166230万 | 1.18 | 7.14% |
2020-10-30 | 16.16 | 17.23 | 15.95 | 16.52 | 837016手 | 139237万 | 0.22 | 1.35% |
2020-10-29 | 15.48 | 16.73 | 15.36 | 16.30 | 734937手 | 119154万 | 0.37 | 2.32% |
2020-10-28 | 15.46 | 16.24 | 15.46 | 15.93 | 650620手 | 103374万 | 0.43 | 2.77% |
2020-10-27 | 15.51 | 15.75 | 15.21 | 15.50 | 417914手 | 64618万 | -0.32 | -2.02% |
2020-10-26 | 15.32 | 16.05 | 15.01 | 15.82 | 455197手 | 71349万 | 0.19 | 1.22% |
2020-10-23 | 15.61 | 16.20 | 15.15 | 15.63 | 666836手 | 104400万 | -0.25 | -1.57% |
2020-10-22 | 16.58 | 16.59 | 15.26 | 15.88 | 1012174手 | 160453万 | -0.79 | -4.74% |
2020-10-21 | 16.69 | 17.64 | 16.36 | 16.67 | 1116102手 | 188162万 | -0.01 | -0.06% |
2020-10-20 | 15.00 | 16.68 | 14.82 | 16.68 | 780356手 | 124719万 | 1.52 | 10.03% |
2020-10-19 | 14.85 | 15.34 | 14.60 | 15.16 | 407270手 | 61410万 | 0.31 | 2.09% |
2020-10-16 | 15.33 | 15.50 | 14.72 | 14.85 | 490103手 | 73156万 | -0.44 | -2.88% |