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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 16.71 | 17.44 | 16.57 | 17.35 | 93099手 | 15976万 | 0.65 | 3.89% |
2021-01-14 | 16.05 | 16.77 | 16.00 | 16.70 | 66987手 | 11100万 | 0.70 | 4.38% |
2021-01-13 | 15.35 | 16.12 | 15.00 | 16.00 | 57595手 | 9110万 | 0.57 | 3.69% |
2021-01-12 | 15.30 | 15.59 | 14.93 | 15.43 | 29206手 | 4464万 | 0.04 | 0.26% |
2021-01-11 | 15.55 | 15.55 | 15.15 | 15.39 | 24210手 | 3699万 | -0.16 | -1.03% |
2021-01-08 | 15.30 | 15.73 | 14.93 | 15.55 | 42104手 | 6514万 | 0.26 | 1.70% |
2021-01-07 | 15.33 | 15.92 | 14.87 | 15.29 | 63958手 | 9778万 | -0.26 | -1.67% |
2021-01-06 | 15.80 | 15.97 | 15.27 | 15.55 | 33919手 | 5242万 | -0.25 | -1.58% |
2021-01-05 | 16.04 | 16.12 | 15.48 | 15.80 | 40421手 | 6364万 | -0.31 | -1.92% |
2021-01-04 | 16.00 | 16.55 | 15.81 | 16.11 | 60038手 | 9723万 | 0.19 | 1.19% |
2020-12-31 | 15.51 | 16.08 | 15.46 | 15.92 | 58577手 | 9292万 | 0.45 | 2.91% |
2020-12-30 | 15.19 | 15.58 | 15.10 | 15.47 | 45045手 | 6946万 | 0.33 | 2.18% |
2020-12-29 | 15.12 | 15.34 | 14.85 | 15.14 | 29696手 | 4481万 | 0.09 | 0.60% |
2020-12-28 | 14.90 | 15.28 | 14.65 | 15.05 | 37140手 | 5590万 | 0.27 | 1.83% |
2020-12-25 | 14.34 | 14.85 | 14.11 | 14.78 | 25186手 | 3680万 | 0.61 | 4.30% |
2020-12-24 | 14.61 | 14.72 | 14.09 | 14.17 | 25370手 | 3633万 | -0.42 | -2.88% |
2020-12-23 | 14.50 | 14.81 | 14.45 | 14.59 | 18790手 | 2744万 | -0.01 | -0.07% |
2020-12-22 | 14.95 | 15.07 | 14.50 | 14.60 | 35327手 | 5223万 | -0.42 | -2.80% |
2020-12-21 | 15.00 | 15.20 | 14.93 | 15.02 | 21786手 | 3275万 | 0.10 | 0.67% |
2020-12-18 | 15.18 | 15.28 | 14.82 | 14.92 | 30553手 | 4591万 | -0.27 | -1.78% |
2020-12-17 | 15.10 | 15.29 | 14.76 | 15.19 | 42627手 | 6418万 | -0.27 | -1.75% |
2020-12-16 | 15.34 | 15.61 | 15.23 | 15.46 | 34726手 | 5368万 | 0.08 | 0.52% |
2020-12-15 | 15.40 | 15.45 | 15.15 | 15.38 | 37984手 | 5812万 | 0.24 | 1.58% |
2020-12-14 | 14.81 | 15.41 | 14.71 | 15.14 | 37489手 | 5634万 | 0.34 | 2.30% |
2020-12-11 | 15.58 | 15.58 | 14.58 | 14.80 | 64669手 | 9617万 | -0.78 | -5.01% |
2020-12-10 | 15.60 | 15.68 | 15.36 | 15.58 | 15324手 | 2383万 | -0.01 | -0.06% |
2020-12-09 | 16.21 | 16.25 | 15.58 | 15.59 | 27691手 | 4394万 | -0.57 | -3.53% |
2020-12-08 | 16.31 | 16.39 | 16.09 | 16.16 | 25227手 | 4086万 | -0.20 | -1.22% |
2020-12-07 | 16.83 | 16.90 | 16.29 | 16.36 | 31657手 | 5226万 | -0.41 | -2.44% |
2020-12-04 | 16.78 | 16.85 | 16.66 | 16.77 | 15021手 | 2514万 | 0.06 | 0.36% |
2020-12-03 | 16.87 | 16.98 | 16.69 | 16.71 | 23710手 | 3976万 | 0.06 | 0.36% |
2020-11-30 | 16.94 | 16.95 | 16.62 | 16.65 | 22191手 | 3727万 | -0.29 | -1.71% |
2020-11-27 | 16.88 | 16.97 | 16.72 | 16.94 | 16531手 | 2787万 | 0.06 | 0.35% |
2020-11-26 | 17.24 | 17.24 | 16.85 | 16.88 | 20955手 | 3558万 | -0.36 | -2.09% |
2020-11-25 | 17.53 | 17.66 | 17.15 | 17.24 | 19932手 | 3460万 | -0.29 | -1.65% |
2020-11-24 | 17.45 | 17.67 | 17.33 | 17.53 | 23856手 | 4179万 | 0.10 | 0.57% |
2020-11-23 | 17.14 | 17.46 | 17.01 | 17.43 | 36942手 | 6385万 | 0.36 | 2.11% |
2020-11-20 | 17.08 | 17.15 | 16.73 | 17.07 | 25405手 | 4302万 | -0.02 | -0.12% |
2020-11-19 | 17.22 | 17.43 | 16.94 | 17.09 | 36685手 | 6275万 | -0.22 | -1.27% |
2020-11-18 | 17.15 | 17.58 | 17.05 | 17.31 | 22455手 | 3891万 | 0.16 | 0.93% |
2020-11-17 | 16.88 | 17.24 | 16.76 | 17.15 | 30603手 | 5209万 | 0.27 | 1.60% |
2020-11-16 | 16.60 | 16.88 | 16.46 | 16.88 | 21986手 | 3659万 | 0.29 | 1.75% |
2020-11-13 | 16.70 | 16.88 | 16.21 | 16.59 | 27657手 | 4555万 | -0.15 | -0.90% |
2020-11-12 | 17.22 | 17.26 | 16.65 | 16.74 | 36076手 | 6088万 | -0.48 | -2.79% |
2020-11-11 | 17.45 | 17.59 | 17.11 | 17.22 | 23002手 | 3983万 | -0.18 | -1.03% |
2020-11-10 | 17.45 | 17.59 | 17.26 | 17.40 | 25980手 | 4520万 | 0.03 | 0.17% |
2020-11-09 | 16.89 | 17.50 | 16.82 | 17.37 | 33195手 | 5729万 | 0.50 | 2.96% |
2020-11-06 | 17.18 | 17.18 | 16.66 | 16.87 | 24473手 | 4131万 | -0.30 | -1.75% |
2020-11-05 | 16.78 | 17.19 | 16.74 | 17.17 | 24937手 | 4231万 | 0.39 | 2.32% |
2020-11-04 | 16.90 | 16.90 | 16.56 | 16.78 | 15608手 | 2608万 | -0.09 | -0.53% |
2020-11-03 | 16.60 | 16.87 | 16.55 | 16.87 | 27515手 | 4595万 | 0.24 | 1.44% |
2020-11-02 | 16.33 | 16.70 | 16.21 | 16.63 | 19624手 | 3233万 | 0.20 | 1.22% |
2020-10-30 | 16.67 | 17.17 | 16.32 | 16.43 | 32669手 | 5488万 | -0.18 | -1.08% |
2020-10-29 | 16.51 | 16.81 | 16.20 | 16.61 | 21573手 | 3586万 | -0.18 | -1.07% |
2020-10-28 | 16.97 | 16.98 | 16.57 | 16.79 | 23068手 | 3873万 | 0.01 | 0.06% |
2020-10-27 | 16.44 | 16.94 | 16.32 | 16.78 | 36335手 | 6070万 | 0.45 | 2.76% |
2020-10-26 | 16.28 | 16.63 | 16.02 | 16.33 | 22859手 | 3737万 | 0.05 | 0.31% |
2020-10-23 | 16.25 | 16.68 | 16.16 | 16.28 | 23514手 | 3845万 | 0.03 | 0.18% |
2020-10-22 | 16.80 | 16.81 | 16.05 | 16.25 | 55965手 | 9092万 | -0.65 | -3.85% |
2020-10-21 | 18.20 | 18.20 | 16.69 | 16.90 | 82986手 | 14217万 | -1.26 | -6.94% |
2020-10-20 | 18.02 | 18.22 | 17.82 | 18.16 | 11710手 | 2107万 | 0.14 | 0.78% |
2020-10-19 | 17.83 | 18.25 | 17.78 | 18.02 | 18389手 | 3322万 | 0.19 | 1.07% |
2020-10-16 | 17.77 | 18.04 | 17.77 | 17.83 | 12385手 | 2216万 | 0.03 | 0.17% |
2020-10-15 | 17.96 | 18.04 | 17.73 | 17.80 | 11471手 | 2050万 | -0.16 | -0.89% |
2020-10-14 | 18.00 | 18.03 | 17.68 | 17.96 | 17423手 | 3109万 | -0.09 | -0.50% |
2020-10-13 | 18.08 | 18.13 | 17.87 | 18.05 | 22998手 | 4136万 | -0.04 | -0.22% |
2020-10-12 | 17.75 | 18.09 | 17.73 | 18.09 | 19259手 | 3459万 | 0.31 | 1.74% |
2020-10-09 | 17.89 | 17.89 | 17.61 | 17.78 | 17030手 | 3020万 | 0.16 | 0.91% |
2020-09-30 | 17.56 | 17.78 | 17.35 | 17.62 | 21819手 | 3843万 | 0.15 | 0.86% |
2020-09-29 | 17.03 | 17.73 | 16.81 | 17.47 | 31405手 | 5484万 | 0.51 | 3.01% |
2020-09-28 | 16.91 | 17.10 | 16.75 | 16.96 | 11986手 | 2028万 | 0.06 | 0.35% |
2020-09-25 | 17.24 | 17.30 | 16.76 | 16.90 | 25040手 | 4253万 | -0.26 | -1.51% |
2020-09-24 | 17.30 | 17.47 | 17.16 | 17.16 | 17318手 | 2987万 | -0.28 | -1.61% |
2020-09-23 | 17.45 | 17.56 | 17.24 | 17.44 | 23136手 | 4019万 | -0.09 | -0.51% |
2020-09-22 | 18.05 | 18.06 | 17.42 | 17.53 | 43558手 | 7719万 | -0.86 | -4.68% |
2020-09-21 | 18.57 | 19.27 | 18.16 | 18.39 | 45794手 | 8478万 | -0.18 | -0.97% |
2020-09-18 | 18.46 | 18.62 | 18.22 | 18.57 | 25698手 | 4728万 | 0.13 | 0.70% |
2020-09-17 | 18.31 | 18.66 | 18.16 | 18.44 | 20503手 | 3784万 | 0.09 | 0.49% |
2020-09-16 | 18.47 | 18.70 | 18.21 | 18.35 | 15692手 | 2888万 | -0.11 | -0.60% |
2020-09-15 | 18.60 | 18.60 | 18.21 | 18.46 | 16709手 | 3072万 | -0.09 | -0.48% |
2020-09-14 | 18.18 | 18.86 | 18.05 | 18.55 | 39387手 | 7313万 | 0.39 | 2.15% |
2020-09-11 | 17.98 | 18.23 | 17.62 | 18.16 | 26967手 | 4848万 | 0.08 | 0.44% |
2020-09-10 | 18.59 | 18.69 | 18.02 | 18.08 | 31236手 | 5720万 | -0.40 | -2.17% |
2020-09-09 | 19.15 | 19.40 | 18.45 | 18.48 | 43972手 | 8273万 | -0.98 | -5.04% |
2020-09-08 | 18.92 | 19.46 | 18.38 | 19.46 | 41253手 | 7840万 | 0.55 | 2.91% |
2020-09-07 | 19.70 | 19.96 | 18.89 | 18.91 | 39526手 | 7625万 | -0.95 | -4.78% |
2020-09-04 | 19.85 | 19.97 | 19.54 | 19.86 | 30106手 | 5941万 | -0.42 | -2.07% |
2020-09-03 | 20.86 | 21.12 | 20.16 | 20.28 | 23890手 | 4912万 | -0.70 | -3.34% |
2020-09-02 | 20.51 | 21.13 | 20.42 | 20.98 | 30516手 | 6364万 | 0.46 | 2.24% |
2020-09-01 | 20.80 | 21.15 | 20.25 | 20.52 | 31172手 | 6445万 | -0.28 | -1.35% |
2020-08-31 | 20.88 | 20.95 | 20.46 | 20.80 | 24918手 | 5168万 | 0.21 | 1.02% |
2020-08-28 | 20.67 | 21.06 | 20.02 | 20.59 | 39718手 | 8185万 | -0.14 | -0.68% |
2020-08-27 | 21.25 | 21.49 | 20.65 | 20.73 | 51685手 | 10828万 | -0.71 | -3.31% |
2020-08-26 | 21.35 | 22.26 | 21.15 | 21.44 | 68971手 | 14934万 | 0.25 | 1.18% |
2020-08-25 | 21.28 | 21.50 | 20.90 | 21.19 | 41164手 | 8717万 | -0.19 | -0.89% |
2020-08-24 | 21.38 | 21.90 | 20.77 | 21.38 | 68529手 | 14637万 | -0.10 | -0.47% |
2020-08-21 | 20.71 | 21.72 | 20.17 | 21.48 | 89015手 | 18656万 | 0.77 | 3.72% |
2020-08-20 | 20.45 | 21.21 | 20.31 | 20.71 | 63090手 | 13193万 | 0.21 | 1.02% |
2020-08-19 | 20.30 | 20.96 | 20.09 | 20.50 | 73059手 | 15071万 | 0.20 | 0.98% |
2020-08-18 | 19.78 | 20.67 | 19.60 | 20.30 | 91931手 | 18604万 | 0.57 | 2.89% |
2020-08-17 | 19.16 | 19.79 | 19.13 | 19.73 | 51075手 | 9937万 | 0.62 | 3.24% |
2020-08-14 | 19.04 | 19.24 | 18.66 | 19.11 | 34041手 | 6459万 | 0.02 | 0.10% |
2020-08-13 | 18.99 | 20.00 | 18.96 | 19.09 | 57744手 | 11252万 | 0.21 | 1.11% |
2020-08-12 | 18.70 | 19.35 | 18.00 | 18.88 | 66319手 | 12335万 | -0.72 | -3.67% |
N 2020-08-11 | 19.55 | 20.32 | 19.45 | 19.60 | 62668手 | 12430万 | 0.11 | 0.56% |
2020-08-10 | 18.63 | 19.49 | 18.50 | 19.49 | 44489手 | 8525万 | 0.86 | 4.62% |
2020-08-07 | 18.98 | 19.13 | 18.34 | 18.63 | 47722手 | 8908万 | -0.37 | -1.95% |
2020-08-06 | 19.50 | 19.50 | 18.87 | 19.00 | 51451手 | 9832万 | -0.56 | -2.86% |
2020-08-05 | 20.01 | 20.01 | 19.31 | 19.56 | 51662手 | 10097万 | -0.44 | -2.20% |
2020-08-04 | 19.70 | 20.45 | 19.34 | 20.00 | 66148手 | 13156万 | 0.34 | 1.73% |
2020-08-03 | 19.90 | 20.27 | 19.41 | 19.66 | 51760手 | 10179万 | -0.26 | -1.30% |
2020-07-31 | 19.95 | 20.11 | 19.30 | 19.92 | 46915手 | 9241万 | -0.14 | -0.70% |
2020-07-30 | 19.85 | 20.30 | 19.29 | 20.06 | 48947手 | 9667万 | 0.28 | 1.42% |
2020-07-29 | 19.08 | 19.87 | 18.97 | 19.78 | 31571手 | 6158万 | 0.56 | 2.91% |
2020-07-28 | 19.48 | 19.74 | 19.05 | 19.22 | 31233手 | 6028万 | -0.13 | -0.67% |
2020-07-27 | 19.77 | 20.13 | 19.05 | 19.35 | 50631手 | 9856万 | -0.45 | -2.27% |
2020-07-24 | 21.10 | 21.40 | 19.61 | 19.80 | 60050手 | 12202万 | -1.19 | -5.67% |
2020-07-23 | 21.36 | 21.72 | 20.58 | 20.99 | 66052手 | 13844万 | -0.78 | -3.58% |
2020-07-22 | 21.55 | 22.39 | 20.97 | 21.77 | 88769手 | 19285万 | 0.20 | 0.93% |
2020-07-21 | 21.30 | 22.02 | 21.04 | 21.57 | 94315手 | 20286万 | -0.12 | -0.55% |
2020-07-20 | 21.36 | 21.87 | 19.95 | 21.69 | 164604手 | 34727万 | 1.25 | 6.12% |
2020-07-17 | 19.15 | 20.72 | 19.01 | 20.44 | 131001手 | 26458万 | 1.47 | 7.75% |