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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 20.00 | 20.35 | 19.33 | 20.06 | 122058手 | 24211万 | -0.42 | -2.05% |
2021-02-25 | 21.20 | 21.38 | 20.20 | 20.48 | 144829手 | 29898万 | -0.37 | -1.77% |
2021-02-24 | 22.41 | 22.50 | 20.68 | 20.85 | 245750手 | 52615万 | -2.02 | -8.83% |
2021-02-23 | 21.21 | 22.87 | 20.81 | 22.87 | 175536手 | 38868万 | 0.73 | 3.30% |
2021-02-22 | 21.98 | 23.40 | 21.70 | 22.14 | 216579手 | 48986万 | 0.19 | 0.87% |
2021-02-19 | 21.99 | 23.05 | 21.60 | 21.95 | 172428手 | 38232万 | -0.38 | -1.70% |
2021-02-18 | 22.15 | 22.65 | 21.21 | 22.33 | 240249手 | 53097万 | 0.92 | 4.30% |
2021-02-10 | 20.42 | 21.78 | 20.24 | 21.41 | 147849手 | 31427万 | 0.96 | 4.69% |
2021-02-09 | 19.08 | 20.66 | 19.08 | 20.45 | 144627手 | 29179万 | 0.81 | 4.12% |
2021-02-08 | 19.19 | 19.95 | 18.85 | 19.64 | 150558手 | 29479万 | 0.43 | 2.24% |
2021-02-05 | 20.11 | 20.50 | 18.75 | 19.21 | 188233手 | 36691万 | -0.99 | -4.90% |
2021-02-04 | 19.60 | 20.56 | 19.40 | 20.20 | 171443手 | 34491万 | 0.43 | 2.17% |
2021-02-03 | 19.29 | 19.86 | 19.20 | 19.77 | 201434手 | 39546万 | 0.77 | 4.05% |
2021-02-02 | 19.23 | 19.80 | 18.70 | 19.00 | 163872手 | 31463万 | 0.01 | 0.05% |
2021-02-01 | 19.09 | 19.50 | 17.38 | 18.99 | 251616手 | 46575万 | 0.09 | 0.48% |
2021-01-29 | 19.26 | 19.49 | 17.98 | 18.90 | 210420手 | 39037万 | -0.61 | -3.13% |
2021-01-28 | 19.78 | 20.73 | 18.70 | 19.51 | 217120手 | 42989万 | -0.49 | -2.45% |
2021-01-27 | 18.75 | 20.20 | 18.51 | 20.00 | 182495手 | 35478万 | 1.15 | 6.10% |
2021-01-26 | 18.98 | 19.05 | 18.18 | 18.85 | 128169手 | 23970万 | -0.21 | -1.10% |
2021-01-25 | 17.82 | 19.08 | 17.75 | 19.06 | 161804手 | 29892万 | 1.05 | 5.83% |
2021-01-22 | 18.13 | 18.60 | 17.95 | 18.01 | 95986手 | 17524万 | -0.20 | -1.10% |
2021-01-21 | 18.43 | 18.88 | 18.20 | 18.21 | 120154手 | 22188万 | -0.33 | -1.78% |
2021-01-20 | 17.90 | 18.88 | 17.58 | 18.54 | 131013手 | 24017万 | 0.28 | 1.53% |
2021-01-19 | 18.50 | 18.78 | 16.96 | 18.26 | 246309手 | 44008万 | -0.58 | -3.08% |
2021-01-18 | 17.85 | 19.30 | 17.85 | 18.84 | 306408手 | 57110万 | 1.26 | 7.17% |
2021-01-15 | 16.95 | 17.58 | 16.56 | 17.58 | 110828手 | 19058万 | 0.58 | 3.41% |
2021-01-14 | 16.62 | 17.06 | 16.51 | 17.00 | 84195手 | 14180万 | 0.39 | 2.35% |
2021-01-13 | 17.89 | 17.90 | 16.24 | 16.61 | 139889手 | 23695万 | -1.19 | -6.68% |
2021-01-12 | 17.49 | 17.81 | 16.94 | 17.80 | 79123手 | 13769万 | 0.50 | 2.89% |
2021-01-11 | 17.21 | 17.55 | 17.01 | 17.30 | 70908手 | 12295万 | 0.06 | 0.35% |
2021-01-08 | 17.15 | 17.60 | 16.82 | 17.24 | 105326手 | 18168万 | -0.11 | -0.63% |
2021-01-07 | 17.62 | 17.78 | 16.90 | 17.35 | 135108手 | 23249万 | -0.28 | -1.59% |
2021-01-06 | 16.50 | 17.67 | 16.30 | 17.63 | 117840手 | 20095万 | 1.15 | 6.98% |
2021-01-05 | 16.22 | 16.55 | 15.83 | 16.48 | 78123手 | 12658万 | 0.26 | 1.60% |
2021-01-04 | 16.00 | 16.37 | 15.81 | 16.22 | 104524手 | 16782万 | 0.22 | 1.38% |
2020-12-31 | 15.70 | 16.18 | 15.55 | 16.00 | 97813手 | 15546万 | 0.30 | 1.91% |
2020-12-30 | 15.42 | 15.87 | 15.32 | 15.70 | 103254手 | 16195万 | 0.34 | 2.21% |
2020-12-29 | 15.53 | 15.71 | 15.23 | 15.36 | 101135手 | 15631万 | -0.17 | -1.09% |
2020-12-28 | 15.10 | 15.78 | 14.91 | 15.53 | 143311手 | 22187万 | 0.41 | 2.71% |
2020-12-25 | 14.30 | 15.12 | 14.11 | 15.12 | 97878手 | 14428万 | 0.80 | 5.59% |
2020-12-24 | 14.58 | 14.60 | 14.05 | 14.32 | 76864手 | 10977万 | -0.26 | -1.78% |
2020-12-23 | 13.90 | 14.59 | 13.90 | 14.58 | 99946手 | 14357万 | 0.68 | 4.89% |
2020-12-22 | 14.50 | 14.50 | 13.90 | 13.90 | 83870手 | 11852万 | -0.60 | -4.14% |
2020-12-21 | 13.70 | 14.55 | 13.52 | 14.50 | 132089手 | 18836万 | 0.93 | 6.85% |
2020-12-18 | 13.84 | 13.89 | 13.51 | 13.57 | 64941手 | 8861万 | -0.34 | -2.44% |
2020-12-17 | 13.77 | 14.48 | 13.51 | 13.91 | 101655手 | 14108万 | 0.11 | 0.80% |
2020-12-16 | 13.57 | 13.94 | 13.56 | 13.80 | 71029手 | 9798万 | 0.24 | 1.77% |
2020-12-15 | 13.60 | 13.83 | 13.50 | 13.56 | 52340手 | 7113万 | 0.03 | 0.22% |
2020-12-14 | 13.67 | 13.88 | 13.43 | 13.53 | 56846手 | 7698万 | -0.02 | -0.15% |
2020-12-11 | 13.66 | 13.76 | 13.45 | 13.55 | 45550手 | 6182万 | -0.10 | -0.73% |
2020-12-10 | 13.45 | 13.85 | 13.26 | 13.65 | 83357手 | 11383万 | 0.27 | 2.02% |
2020-12-09 | 13.73 | 13.90 | 13.38 | 13.38 | 108951手 | 14770万 | -0.41 | -2.97% |
2020-12-08 | 13.94 | 13.96 | 13.68 | 13.79 | 68982手 | 9522万 | -0.01 | -0.07% |
2020-12-07 | 13.85 | 14.05 | 13.60 | 13.80 | 75623手 | 10465万 | -0.05 | -0.36% |
2020-12-04 | 13.81 | 13.90 | 13.60 | 13.85 | 44644手 | 6150万 | 0.12 | 0.87% |
2020-12-03 | 13.80 | 13.88 | 13.51 | 13.73 | 66993手 | 9181万 | -0.46 | -3.24% |
2020-11-30 | 14.00 | 14.44 | 13.94 | 14.19 | 77274手 | 10956万 | 0.10 | 0.71% |
2020-11-27 | 13.99 | 14.18 | 13.76 | 14.09 | 58173手 | 8145万 | 0.24 | 1.73% |
2020-11-26 | 14.14 | 14.14 | 13.55 | 13.85 | 109019手 | 15093万 | -0.22 | -1.56% |
2020-11-25 | 14.74 | 15.12 | 14.00 | 14.07 | 157033手 | 22512万 | -0.67 | -4.54% |
2020-11-24 | 14.89 | 14.90 | 14.57 | 14.74 | 62273手 | 9156万 | -0.16 | -1.07% |
2020-11-23 | 14.76 | 15.12 | 14.41 | 14.90 | 114068手 | 16974万 | 0.31 | 2.12% |
2020-11-20 | 14.41 | 14.71 | 14.30 | 14.59 | 64136手 | 9328万 | 0.09 | 0.62% |
2020-11-19 | 14.55 | 14.77 | 14.25 | 14.50 | 74616手 | 10818万 | -0.10 | -0.69% |
2020-11-18 | 14.38 | 14.62 | 14.10 | 14.60 | 111009手 | 15973万 | 0.13 | 0.90% |
2020-11-17 | 14.36 | 14.84 | 14.20 | 14.47 | 135133手 | 19549万 | 0.12 | 0.84% |
2020-11-16 | 14.12 | 14.47 | 14.07 | 14.35 | 100738手 | 14377万 | 0.21 | 1.49% |
2020-11-13 | 14.39 | 14.54 | 13.90 | 14.14 | 107251手 | 15099万 | -0.37 | -2.55% |
2020-11-12 | 14.43 | 14.58 | 14.00 | 14.51 | 117310手 | 16720万 | 0.16 | 1.11% |
2020-11-11 | 13.50 | 14.65 | 13.49 | 14.35 | 203355手 | 28695万 | 0.78 | 5.75% |
2020-11-10 | 13.27 | 13.78 | 13.17 | 13.57 | 120666手 | 16250万 | 0.29 | 2.18% |
2020-11-09 | 13.56 | 13.65 | 13.14 | 13.28 | 165353手 | 21993万 | -0.15 | -1.12% |
2020-11-06 | 13.21 | 13.56 | 13.13 | 13.43 | 119521手 | 15991万 | 0.13 | 0.98% |
2020-11-05 | 12.75 | 13.44 | 12.68 | 13.30 | 176501手 | 23173万 | 0.53 | 4.15% |
2020-11-04 | 12.64 | 12.87 | 12.51 | 12.77 | 102946手 | 13078万 | 0.08 | 0.63% |
2020-11-03 | 12.25 | 12.79 | 12.10 | 12.69 | 153939手 | 19414万 | 0.49 | 4.02% |
2020-11-02 | 12.29 | 12.29 | 11.91 | 12.20 | 102241手 | 12335万 | 0.12 | 0.99% |
2020-10-30 | 12.31 | 12.55 | 12.06 | 12.08 | 139770手 | 17204万 | -0.12 | -0.98% |
2020-10-29 | 11.71 | 12.35 | 11.62 | 12.20 | 135211手 | 16288万 | 0.43 | 3.65% |
2020-10-28 | 11.78 | 12.15 | 11.70 | 11.77 | 195625手 | 23127万 | -0.17 | -1.42% |
2020-10-27 | 11.74 | 11.94 | 11.64 | 11.94 | 61588手 | 7283万 | 0.10 | 0.84% |
2020-10-26 | 12.00 | 12.10 | 11.60 | 11.84 | 124333手 | 14640万 | -0.31 | -2.55% |
2020-10-23 | 12.28 | 12.37 | 12.10 | 12.15 | 90116手 | 11036万 | -0.08 | -0.65% |
2020-10-22 | 12.49 | 12.51 | 12.14 | 12.23 | 101956手 | 12512万 | -0.26 | -2.08% |
2020-10-21 | 12.43 | 12.74 | 12.28 | 12.49 | 174818手 | 21914万 | 0.00 | 0.00% |
2020-10-20 | 12.27 | 12.55 | 11.98 | 12.49 | 208442手 | 25669万 | 0.29 | 2.38% |
2020-10-19 | 12.07 | 12.40 | 11.89 | 12.20 | 116150手 | 14066万 | 0.10 | 0.83% |
2020-10-16 | 12.08 | 12.18 | 11.76 | 12.10 | 71681手 | 8593万 | 0.02 | 0.17% |
2020-10-15 | 12.15 | 12.25 | 12.02 | 12.08 | 46939手 | 5690万 | -0.07 | -0.58% |
2020-10-14 | 12.26 | 12.27 | 12.00 | 12.15 | 70636手 | 8575万 | -0.12 | -0.98% |
2020-10-13 | 12.21 | 12.31 | 12.08 | 12.27 | 69808手 | 8550万 | 0.04 | 0.33% |
2020-10-12 | 12.19 | 12.26 | 11.93 | 12.23 | 128893手 | 15614万 | 0.12 | 0.99% |
2020-10-09 | 11.84 | 12.19 | 11.84 | 12.11 | 90224手 | 10875万 | 0.27 | 2.28% |
2020-09-30 | 11.83 | 11.90 | 11.58 | 11.84 | 86215手 | 10084万 | 0.03 | 0.25% |
2020-09-29 | 11.86 | 12.08 | 11.57 | 11.81 | 110098手 | 13029万 | 0.01 | 0.09% |
2020-09-28 | 12.09 | 12.15 | 11.70 | 11.80 | 85992手 | 10195万 | -0.20 | -1.67% |
2020-09-25 | 12.40 | 12.44 | 11.92 | 12.00 | 139854手 | 16967万 | -0.36 | -2.91% |
2020-09-24 | 12.70 | 12.74 | 12.34 | 12.36 | 156069手 | 19506万 | -0.34 | -2.68% |
2020-09-23 | 12.85 | 13.04 | 12.59 | 12.70 | 284990手 | 36610万 | -0.15 | -1.17% |
2020-09-22 | 12.35 | 13.00 | 12.28 | 12.85 | 420412手 | 53114万 | 0.94 | 7.89% |
2020-09-21 | 11.85 | 12.05 | 11.73 | 11.91 | 78125手 | 9313万 | 0.01 | 0.08% |
2020-09-18 | 11.75 | 12.09 | 11.51 | 11.90 | 99705手 | 11759万 | 0.30 | 2.59% |
2020-09-17 | 11.52 | 11.71 | 11.46 | 11.60 | 44937手 | 5203万 | -0.01 | -0.09% |
2020-09-16 | 11.42 | 11.64 | 11.38 | 11.61 | 43842手 | 5061万 | 0.19 | 1.66% |
2020-09-15 | 11.63 | 11.75 | 11.39 | 11.42 | 60846手 | 6988万 | -0.24 | -2.06% |
2020-09-14 | 11.50 | 11.80 | 11.35 | 11.66 | 67699手 | 7845万 | 0.09 | 0.78% |
2020-09-11 | 11.25 | 11.60 | 11.19 | 11.57 | 102026手 | 11617万 | 0.22 | 1.94% |
2020-09-10 | 11.66 | 11.85 | 11.16 | 11.35 | 114852手 | 13202万 | -0.21 | -1.82% |
2020-09-09 | 11.69 | 11.99 | 11.32 | 11.56 | 104832手 | 12129万 | -0.22 | -1.87% |
2020-09-08 | 11.91 | 11.97 | 11.59 | 11.78 | 83485手 | 9803万 | -0.12 | -1.01% |
2020-09-07 | 12.14 | 12.25 | 11.82 | 11.90 | 140017手 | 16811万 | -0.35 | -2.86% |
2020-09-04 | 12.10 | 12.33 | 11.90 | 12.25 | 64096手 | 7796万 | -0.05 | -0.41% |
2020-09-03 | 12.34 | 12.44 | 12.17 | 12.30 | 101491手 | 12459万 | -0.04 | -0.32% |
2020-09-02 | 12.17 | 12.41 | 12.10 | 12.34 | 141854手 | 17385万 | 0.26 | 2.15% |
2020-09-01 | 12.01 | 12.17 | 11.93 | 12.08 | 76509手 | 9209万 | 0.08 | 0.67% |