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 |
---|---|---|---|---|---|---|---|---|
2021-01-20 | 15.28 | 15.88 | 14.71 | 15.68 | 219324手 | 33543万 | 0.23 | 1.49% |
2021-01-19 | 16.33 | 16.54 | 15.25 | 15.45 | 256743手 | 40526万 | -0.71 | -4.39% |
2021-01-18 | 15.60 | 16.25 | 15.34 | 16.16 | 173981手 | 27581万 | 0.20 | 1.25% |
2021-01-15 | 16.17 | 16.60 | 15.28 | 15.96 | 173523手 | 27370万 | -0.20 | -1.24% |
2021-01-14 | 17.28 | 17.28 | 16.00 | 16.16 | 187948手 | 30754万 | -1.12 | -6.48% |
2021-01-13 | 17.80 | 18.35 | 17.09 | 17.28 | 180259手 | 31908万 | -0.66 | -3.68% |
2021-01-12 | 17.15 | 18.28 | 16.80 | 17.94 | 190554手 | 33974万 | 0.59 | 3.40% |
2021-01-11 | 18.63 | 18.63 | 17.00 | 17.35 | 214500手 | 37443万 | -1.28 | -6.87% |
2021-01-08 | 18.22 | 19.35 | 18.22 | 18.63 | 229844手 | 43193万 | 0.41 | 2.25% |
2021-01-07 | 19.31 | 19.31 | 18.17 | 18.22 | 228970手 | 42204万 | -1.42 | -7.23% |
2021-01-06 | 20.67 | 20.96 | 19.17 | 19.64 | 302836手 | 59852万 | -1.27 | -6.07% |
2021-01-05 | 20.87 | 21.70 | 20.26 | 20.91 | 359864手 | 76074万 | -0.19 | -0.90% |
2021-01-04 | 20.10 | 21.45 | 20.10 | 21.10 | 360791手 | 75698万 | 1.01 | 5.03% |
2020-12-31 | 20.56 | 21.00 | 19.70 | 20.09 | 314000手 | 63495万 | -0.41 | -2.00% |
2020-12-30 | 20.40 | 21.50 | 19.91 | 20.50 | 308182手 | 64453万 | 0.01 | 0.05% |
2020-12-29 | 22.05 | 22.67 | 20.20 | 20.49 | 366881手 | 77632万 | -1.91 | -8.53% |
2020-12-28 | 20.00 | 22.59 | 19.88 | 22.40 | 479363手 | 102551万 | 1.80 | 8.74% |
2020-12-25 | 20.81 | 22.98 | 20.58 | 20.60 | 582557手 | 123480万 | -2.27 | -9.93% |
2020-12-24 | 25.01 | 25.39 | 22.87 | 22.87 | 421195手 | 98862万 | -2.54 | -10.00% |
2020-12-23 | 22.79 | 25.41 | 22.30 | 25.41 | 754018手 | 184127万 | 2.31 | 10.00% |
2020-12-22 | 20.67 | 23.10 | 20.42 | 23.10 | 614108手 | 133911万 | 2.10 | 10.00% |
2020-12-21 | 20.48 | 22.09 | 19.99 | 21.00 | 467592手 | 99045万 | -0.05 | -0.24% |
2020-12-18 | 20.47 | 21.88 | 20.10 | 21.05 | 472405手 | 100033万 | 0.17 | 0.81% |
2020-12-17 | 20.91 | 23.15 | 20.00 | 20.88 | 661518手 | 141637万 | -0.46 | -2.16% |
2020-12-16 | 19.18 | 21.34 | 19.18 | 21.34 | 619820手 | 126905万 | 1.94 | 10.00% |
2020-12-15 | 19.39 | 20.50 | 18.00 | 19.40 | 561447手 | 108353万 | 0.00 | 0.00% |
2020-12-14 | 17.61 | 19.81 | 17.61 | 19.40 | 493462手 | 93985万 | 1.14 | 6.24% |
2020-12-11 | 18.71 | 20.00 | 17.56 | 18.26 | 502561手 | 94684万 | -1.25 | -6.41% |
2020-12-10 | 18.70 | 20.97 | 18.01 | 19.51 | 650354手 | 129101万 | 0.45 | 2.36% |
2020-12-09 | 17.60 | 19.06 | 17.35 | 19.06 | 581399手 | 105283万 | 1.73 | 9.98% |
2020-12-08 | 15.58 | 17.33 | 15.44 | 17.33 | 416153手 | 69298万 | 1.58 | 10.03% |
2020-12-07 | 15.80 | 16.66 | 15.20 | 15.75 | 322334手 | 52060万 | -0.39 | -2.42% |
2020-12-04 | 15.05 | 16.50 | 15.04 | 16.14 | 350596手 | 55673万 | 0.86 | 5.63% |
2020-12-03 | 16.18 | 16.21 | 15.08 | 15.28 | 256841手 | 39646万 | -0.88 | -5.45% |
2020-11-30 | 15.98 | 16.28 | 15.50 | 16.16 | 276154手 | 44130万 | 0.26 | 1.64% |
2020-11-27 | 16.30 | 16.30 | 15.38 | 15.90 | 264521手 | 41695万 | -0.48 | -2.93% |
2020-11-26 | 16.50 | 17.18 | 16.09 | 16.38 | 287866手 | 47658万 | -0.41 | -2.44% |
2020-11-25 | 18.12 | 18.38 | 16.79 | 16.79 | 377280手 | 65114万 | -1.86 | -9.97% |
2020-11-24 | 19.69 | 19.69 | 18.47 | 18.65 | 413589手 | 77943万 | -1.87 | -9.11% |
2020-11-23 | 19.27 | 21.35 | 19.16 | 20.52 | 478687手 | 97458万 | 0.65 | 3.27% |
2020-11-20 | 20.23 | 21.05 | 18.21 | 19.87 | 597922手 | 115897万 | -0.36 | -1.78% |
2020-11-19 | 18.50 | 20.23 | 18.42 | 20.23 | 444380手 | 87741万 | 1.84 | 10.01% |
2020-11-18 | 16.79 | 18.39 | 16.75 | 18.39 | 512356手 | 91217万 | 1.67 | 9.99% |
2020-11-17 | 15.96 | 16.72 | 15.90 | 16.72 | 396975手 | 65521万 | 1.52 | 10.00% |
2020-11-16 | 13.55 | 15.20 | 13.55 | 15.20 | 305708手 | 45313万 | 1.38 | 9.99% |
2020-11-13 | 14.41 | 14.99 | 13.52 | 13.82 | 381946手 | 54636万 | 0.07 | 0.51% |
2020-11-12 | 12.50 | 13.75 | 12.36 | 13.75 | 201609手 | 26637万 | 1.25 | 10.00% |
2020-11-11 | 11.33 | 12.50 | 11.26 | 12.50 | 199378手 | 24515万 | 1.14 | 10.04% |
2020-11-10 | 11.24 | 11.52 | 11.03 | 11.36 | 71737手 | 8096万 | 0.05 | 0.44% |
2020-11-09 | 11.29 | 11.38 | 10.93 | 11.31 | 81222手 | 9061万 | 0.02 | 0.18% |
2020-11-06 | 11.40 | 11.44 | 11.08 | 11.29 | 62673手 | 7029万 | -0.15 | -1.31% |
2020-11-05 | 10.99 | 11.80 | 10.85 | 11.44 | 114401手 | 13066万 | 0.45 | 4.09% |
2020-11-04 | 10.89 | 11.11 | 10.76 | 10.99 | 61723手 | 6737万 | -0.08 | -0.72% |
2020-11-03 | 10.58 | 11.57 | 10.48 | 11.07 | 125601手 | 14009万 | 0.55 | 5.23% |
2020-11-02 | 10.06 | 10.63 | 10.06 | 10.52 | 61169手 | 6390万 | 0.41 | 4.05% |
2020-10-30 | 10.39 | 10.39 | 10.07 | 10.11 | 33639手 | 3431万 | -0.36 | -3.44% |
2020-10-29 | 10.10 | 10.66 | 10.10 | 10.47 | 55326手 | 5791万 | 0.19 | 1.85% |
2020-10-28 | 10.04 | 10.33 | 10.01 | 10.28 | 32957手 | 3369万 | 0.22 | 2.19% |
2020-10-27 | 10.03 | 10.18 | 9.98 | 10.06 | 18149手 | 1829万 | -0.04 | -0.40% |
2020-10-26 | 10.39 | 10.39 | 9.99 | 10.10 | 42552手 | 4302万 | -0.36 | -3.44% |
2020-10-23 | 10.15 | 10.66 | 10.03 | 10.46 | 70779手 | 7350万 | 0.26 | 2.55% |
2020-10-22 | 9.98 | 10.39 | 9.88 | 10.20 | 47000手 | 4769万 | 0.24 | 2.41% |
2020-10-21 | 10.07 | 10.13 | 9.95 | 9.96 | 13867手 | 1386万 | -0.11 | -1.09% |
2020-10-20 | 9.92 | 10.07 | 9.89 | 10.07 | 12040手 | 1203万 | 0.14 | 1.41% |
2020-10-19 | 10.04 | 10.15 | 9.91 | 9.93 | 14348手 | 1435万 | -0.12 | -1.19% |
2020-10-16 | 9.96 | 10.39 | 9.91 | 10.05 | 19079手 | 1917万 | 0.05 | 0.50% |
2020-10-15 | 10.13 | 10.19 | 9.99 | 10.00 | 18990手 | 1909万 | -0.20 | -1.96% |
2020-10-14 | 10.15 | 10.42 | 10.13 | 10.20 | 21608手 | 2213万 | 0.03 | 0.29% |
2020-10-13 | 10.16 | 10.24 | 10.05 | 10.17 | 20162手 | 2047万 | -0.03 | -0.29% |
2020-10-12 | 10.00 | 10.20 | 9.99 | 10.20 | 19853手 | 2012万 | 0.21 | 2.10% |
2020-10-09 | 9.86 | 10.06 | 9.86 | 9.99 | 15546手 | 1552万 | 0.20 | 2.04% |
2020-09-30 | 9.83 | 10.03 | 9.69 | 9.79 | 17394手 | 1721万 | -0.03 | -0.30% |
2020-09-29 | 9.87 | 9.98 | 9.80 | 9.82 | 12686手 | 1251万 | -0.01 | -0.10% |
2020-09-28 | 9.97 | 10.05 | 9.80 | 9.83 | 18299手 | 1817万 | -0.06 | -0.61% |
2020-09-25 | 9.77 | 10.16 | 9.73 | 9.89 | 24616手 | 2452万 | 0.18 | 1.85% |
2020-09-24 | 9.93 | 9.95 | 9.70 | 9.71 | 16334手 | 1603万 | -0.22 | -2.22% |
2020-09-23 | 9.99 | 10.00 | 9.89 | 9.93 | 11073手 | 1100万 | -0.06 | -0.60% |
2020-09-22 | 10.00 | 10.10 | 9.90 | 9.99 | 13020手 | 1300万 | -0.09 | -0.89% |
2020-09-21 | 10.10 | 10.15 | 10.01 | 10.08 | 13084手 | 1317万 | -0.07 | -0.69% |
2020-09-18 | 9.92 | 10.16 | 9.89 | 10.15 | 17018手 | 1704万 | 0.20 | 2.01% |
2020-09-17 | 9.99 | 10.03 | 9.85 | 9.95 | 13514手 | 1342万 | -0.03 | -0.30% |
2020-09-16 | 10.05 | 10.13 | 9.90 | 9.98 | 13771手 | 1379万 | -0.07 | -0.70% |
2020-09-15 | 10.07 | 10.13 | 10.00 | 10.05 | 12768手 | 1284万 | 0.04 | 0.40% |
2020-09-14 | 10.01 | 10.09 | 9.98 | 10.01 | 15048手 | 1509万 | 0.00 | 0.00% |
2020-09-11 | 9.85 | 10.05 | 9.85 | 10.01 | 19134手 | 1905万 | 0.07 | 0.70% |
2020-09-10 | 10.23 | 10.30 | 9.92 | 9.94 | 27355手 | 2772万 | -0.21 | -2.07% |
2020-09-09 | 10.28 | 10.29 | 10.12 | 10.15 | 24929手 | 2540万 | -0.19 | -1.84% |
2020-09-08 | 10.42 | 10.48 | 10.15 | 10.34 | 31687手 | 3273万 | -0.08 | -0.77% |
2020-09-07 | 10.62 | 10.83 | 10.35 | 10.42 | 27119手 | 2861万 | -0.16 | -1.51% |
2020-09-04 | 10.63 | 10.70 | 10.40 | 10.58 | 28546手 | 3003万 | -0.20 | -1.85% |
2020-09-03 | 10.68 | 11.08 | 10.65 | 10.78 | 41863手 | 4550万 | 0.09 | 0.84% |
2020-09-02 | 10.93 | 10.99 | 10.62 | 10.69 | 36629手 | 3941万 | -0.20 | -1.84% |
2020-09-01 | 11.32 | 11.33 | 10.80 | 10.89 | 48046手 | 5292万 | -0.22 | -1.98% |
2020-08-31 | 10.89 | 11.44 | 9.80 | 11.11 | 62151手 | 6923万 | 0.22 | 2.02% |
2020-08-28 | 10.60 | 10.95 | 10.58 | 10.89 | 39464手 | 4255万 | 0.20 | 1.87% |
2020-08-27 | 10.72 | 10.79 | 10.49 | 10.69 | 30353手 | 3231万 | -0.05 | -0.47% |
N 2020-08-26 | 11.19 | 11.19 | 10.66 | 10.74 | 37920手 | 4132万 | -0.36 | -3.24% |
2020-08-25 | 11.14 | 11.33 | 11.05 | 11.10 | 33189手 | 3718万 | 0.01 | 0.09% |
2020-08-24 | 11.09 | 11.28 | 10.95 | 11.09 | 29705手 | 3305万 | -0.08 | -0.72% |
N 2020-08-21 | 11.10 | 11.45 | 11.09 | 11.17 | 43650手 | 4904万 | 0.09 | 0.81% |
N 2020-08-20 | 11.40 | 11.40 | 11.01 | 11.08 | 39840手 | 4435万 | -0.32 | -2.81% |
N 2020-08-19 | 11.26 | 11.65 | 11.12 | 11.40 | 66111手 | 7569万 | 0.14 | 1.24% |
N 2020-08-18 | 11.16 | 11.48 | 11.08 | 11.26 | 42923手 | 4842万 | 0.12 | 1.08% |
2020-08-17 | 10.98 | 11.19 | 10.87 | 11.14 | 29736手 | 3304万 | 0.14 | 1.27% |
2020-08-14 | 10.78 | 11.18 | 10.76 | 11.00 | 28444手 | 3115万 | 0.16 | 1.48% |
2020-08-13 | 10.76 | 11.00 | 10.70 | 10.84 | 19194手 | 2083万 | 0.05 | 0.46% |
2020-08-12 | 10.92 | 11.13 | 10.58 | 10.79 | 32778手 | 3532万 | -0.19 | -1.73% |
2020-08-11 | 11.25 | 11.37 | 10.91 | 10.98 | 37160手 | 4152万 | -0.30 | -2.66% |
2020-08-10 | 10.91 | 11.33 | 10.82 | 11.28 | 43236手 | 4808万 | 0.25 | 2.27% |
2020-08-07 | 10.80 | 11.12 | 10.52 | 11.03 | 44552手 | 4878万 | 0.15 | 1.38% |
2020-08-06 | 10.97 | 11.02 | 10.77 | 10.88 | 23820手 | 2589万 | -0.09 | -0.82% |
2020-08-05 | 10.78 | 10.99 | 10.76 | 10.97 | 24587手 | 2676万 | 0.16 | 1.48% |
2020-08-04 | 10.91 | 11.03 | 10.75 | 10.81 | 23782手 | 2584万 | -0.10 | -0.92% |
2020-08-03 | 10.78 | 10.98 | 10.75 | 10.91 | 34646手 | 3773万 | 0.22 | 2.06% |
2020-07-31 | 10.52 | 10.70 | 10.35 | 10.69 | 33195手 | 3503万 | 0.09 | 0.85% |
N 2020-07-30 | 10.68 | 10.82 | 10.59 | 10.60 | 32928手 | 3521万 | -0.08 | -0.75% |
N 2020-07-29 | 10.63 | 10.73 | 10.49 | 10.68 | 29956手 | 3182万 | 0.04 | 0.38% |
2020-07-28 | 10.32 | 10.72 | 10.32 | 10.64 | 36388手 | 3849万 | 0.32 | 3.10% |
2020-07-27 | 10.24 | 10.39 | 10.19 | 10.32 | 28685手 | 2950万 | 0.08 | 0.78% |
2020-07-24 | 10.70 | 10.84 | 10.18 | 10.24 | 41368手 | 4336万 | -0.45 | -4.21% |
2020-07-23 | 10.77 | 10.87 | 10.41 | 10.69 | 36726手 | 3905万 | -0.21 | -1.93% |
2020-07-22 | 10.75 | 11.01 | 10.71 | 10.90 | 43095手 | 4680万 | 0.02 | 0.18% |
2020-07-21 | 10.77 | 10.92 | 10.66 | 10.88 | 46159手 | 4985万 | 0.19 | 1.78% |