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 |
---|---|---|---|---|---|---|---|---|
2021-03-01 | 14.56 | 14.93 | 14.52 | 14.85 | 59908手 | 8844万 | 0.33 | 2.27% |
2021-02-26 | 14.61 | 14.88 | 14.51 | 14.52 | 61147手 | 8955万 | -0.14 | -0.95% |
2021-02-25 | 15.19 | 15.26 | 14.62 | 14.66 | 79041手 | 11691万 | -0.44 | -2.91% |
2021-02-24 | 15.06 | 15.48 | 14.93 | 15.10 | 96295手 | 14635万 | 0.12 | 0.80% |
2021-02-23 | 15.34 | 15.53 | 14.97 | 14.98 | 89106手 | 13529万 | -0.37 | -2.41% |
2021-02-22 | 15.62 | 15.80 | 15.33 | 15.35 | 112258手 | 17525万 | -0.30 | -1.92% |
2021-02-19 | 14.90 | 15.80 | 14.71 | 15.65 | 134275手 | 20733万 | 0.80 | 5.39% |
2021-02-18 | 14.69 | 15.14 | 14.60 | 14.85 | 92424手 | 13716万 | 0.49 | 3.41% |
2021-02-10 | 14.52 | 14.88 | 14.35 | 14.36 | 68534手 | 9926万 | -0.09 | -0.62% |
2021-02-09 | 14.28 | 14.62 | 14.13 | 14.45 | 70601手 | 10174万 | 0.09 | 0.63% |
2021-02-08 | 14.92 | 14.92 | 14.36 | 14.36 | 63278手 | 9229万 | -0.49 | -3.30% |
2021-02-05 | 14.94 | 15.27 | 14.48 | 14.85 | 79065手 | 11665万 | -0.06 | -0.40% |
2021-02-04 | 15.00 | 15.08 | 14.20 | 14.91 | 103417手 | 15057万 | 0.01 | 0.07% |
2021-02-03 | 15.27 | 15.53 | 14.88 | 14.90 | 94451手 | 14348万 | -0.56 | -3.62% |
2021-02-02 | 15.63 | 16.05 | 15.41 | 15.46 | 119336手 | 18636万 | -0.36 | -2.28% |
2021-02-01 | 16.42 | 16.66 | 15.72 | 15.82 | 119882手 | 19182万 | -0.36 | -2.23% |
2021-01-29 | 16.14 | 16.36 | 15.68 | 16.18 | 197324手 | 31626万 | -0.27 | -1.64% |
2021-01-28 | 14.46 | 17.44 | 14.41 | 16.45 | 394550手 | 64252万 | 1.85 | 12.67% |
2021-01-27 | 14.18 | 15.05 | 14.05 | 14.60 | 123450手 | 18055万 | 0.49 | 3.47% |
2021-01-26 | 14.38 | 14.65 | 14.08 | 14.11 | 78759手 | 11263万 | -0.29 | -2.01% |
2021-01-25 | 15.00 | 15.05 | 14.38 | 14.40 | 82208手 | 12043万 | -0.52 | -3.48% |
2021-01-22 | 15.37 | 15.48 | 14.89 | 14.92 | 87423手 | 13172万 | -0.53 | -3.43% |
2021-01-21 | 15.15 | 15.72 | 15.15 | 15.45 | 93692手 | 14542万 | 0.32 | 2.12% |
2021-01-20 | 15.40 | 15.40 | 15.06 | 15.13 | 55073手 | 8371万 | -0.28 | -1.82% |
2021-01-19 | 15.34 | 15.43 | 15.08 | 15.41 | 72496手 | 11092万 | 0.14 | 0.92% |
2021-01-18 | 15.02 | 15.59 | 14.85 | 15.27 | 61644手 | 9434万 | 0.21 | 1.39% |
2021-01-15 | 15.29 | 15.46 | 15.03 | 15.06 | 58003手 | 8814万 | -0.22 | -1.44% |
2021-01-14 | 15.30 | 15.68 | 15.05 | 15.28 | 102139手 | 15728万 | -0.05 | -0.33% |
2021-01-13 | 15.00 | 15.34 | 14.19 | 15.33 | 168755手 | 24909万 | 0.35 | 2.34% |
2021-01-12 | 15.14 | 15.31 | 14.91 | 14.98 | 82180手 | 12355万 | -0.17 | -1.12% |
2021-01-11 | 15.73 | 15.95 | 15.14 | 15.15 | 105039手 | 16212万 | -0.69 | -4.36% |
2021-01-08 | 15.49 | 16.16 | 15.16 | 15.84 | 105667手 | 16721万 | 0.30 | 1.93% |
2021-01-07 | 16.21 | 16.24 | 15.41 | 15.54 | 131970手 | 20762万 | -0.67 | -4.13% |
2021-01-06 | 16.70 | 16.70 | 15.98 | 16.21 | 145797手 | 23730万 | -0.54 | -3.22% |
2021-01-05 | 17.05 | 17.30 | 16.35 | 16.75 | 163630手 | 27450万 | -0.54 | -3.12% |
2021-01-04 | 17.07 | 17.44 | 16.98 | 17.29 | 139322手 | 24003万 | 0.14 | 0.82% |
2020-12-31 | 16.15 | 17.50 | 16.15 | 17.15 | 178926手 | 30558万 | 0.93 | 5.73% |
2020-12-30 | 16.69 | 16.82 | 16.05 | 16.22 | 128743手 | 21153万 | -0.47 | -2.82% |
2020-12-29 | 16.78 | 17.38 | 16.68 | 16.69 | 112837手 | 19172万 | -0.06 | -0.36% |
2020-12-28 | 16.45 | 17.10 | 15.72 | 16.75 | 112133手 | 18394万 | 0.30 | 1.82% |
2020-12-25 | 16.42 | 16.88 | 16.42 | 16.45 | 69493手 | 11561万 | -0.10 | -0.60% |
2020-12-24 | 16.75 | 16.99 | 16.50 | 16.55 | 68491手 | 11429万 | -0.25 | -1.49% |
2020-12-23 | 15.90 | 17.07 | 15.49 | 16.80 | 165826手 | 27283万 | 0.98 | 6.20% |
2020-12-22 | 16.43 | 16.47 | 15.70 | 15.82 | 104837手 | 16908万 | -0.70 | -4.24% |
2020-12-21 | 16.47 | 16.78 | 16.31 | 16.52 | 61793手 | 10250万 | -0.03 | -0.18% |
2020-12-18 | 16.83 | 16.95 | 16.37 | 16.55 | 78210手 | 12982万 | -0.34 | -2.01% |
2020-12-17 | 17.20 | 17.28 | 16.45 | 16.89 | 88110手 | 14818万 | -0.22 | -1.29% |
2020-12-16 | 16.93 | 17.26 | 16.62 | 17.11 | 64870手 | 11010万 | 0.16 | 0.94% |
2020-12-15 | 17.21 | 17.35 | 16.88 | 16.95 | 59396手 | 10145万 | -0.24 | -1.40% |
2020-12-14 | 17.10 | 17.48 | 16.84 | 17.19 | 70341手 | 12093万 | -0.12 | -0.69% |
2020-12-11 | 16.80 | 17.38 | 16.35 | 17.31 | 116624手 | 19580万 | 0.52 | 3.10% |
2020-12-10 | 17.52 | 17.56 | 16.75 | 16.79 | 114579手 | 19485万 | -0.68 | -3.89% |
2020-12-09 | 17.86 | 18.37 | 17.32 | 17.47 | 115511手 | 20560万 | -0.73 | -4.01% |
2020-12-08 | 17.62 | 18.24 | 17.54 | 18.20 | 153208手 | 27553万 | 0.65 | 3.70% |
2020-12-07 | 17.80 | 17.85 | 17.44 | 17.55 | 85307手 | 15017万 | -0.19 | -1.07% |
2020-12-04 | 18.16 | 18.35 | 17.70 | 17.74 | 126199手 | 22639万 | -0.47 | -2.58% |
2020-12-03 | 18.36 | 18.65 | 18.10 | 18.21 | 108225手 | 19806万 | -0.10 | -0.55% |
2020-11-30 | 18.10 | 18.40 | 17.61 | 18.31 | 175318手 | 31746万 | 0.39 | 2.18% |
2020-11-27 | 17.77 | 18.06 | 17.48 | 17.92 | 136234手 | 24277万 | 0.13 | 0.73% |
2020-11-26 | 17.35 | 17.99 | 17.26 | 17.79 | 172267手 | 30530万 | 0.37 | 2.12% |
2020-11-25 | 17.30 | 17.56 | 17.10 | 17.42 | 116363手 | 20179万 | 0.00 | 0.00% |
2020-11-24 | 16.60 | 17.92 | 16.54 | 17.42 | 224029手 | 38972万 | 0.65 | 3.88% |
2020-11-23 | 16.26 | 16.82 | 15.81 | 16.77 | 111292手 | 18109万 | 0.36 | 2.19% |
2020-11-20 | 16.62 | 16.75 | 16.38 | 16.41 | 77380手 | 12751万 | -0.23 | -1.38% |
2020-11-19 | 16.44 | 16.76 | 16.25 | 16.64 | 61878手 | 10250万 | 0.14 | 0.85% |
2020-11-18 | 16.53 | 16.79 | 16.40 | 16.50 | 65059手 | 10788万 | -0.03 | -0.18% |
2020-11-17 | 16.62 | 16.69 | 16.25 | 16.53 | 65461手 | 10754万 | -0.17 | -1.02% |
2020-11-16 | 16.82 | 16.87 | 16.56 | 16.70 | 51596手 | 8593万 | -0.01 | -0.06% |
2020-11-13 | 16.52 | 16.76 | 16.33 | 16.71 | 58441手 | 9698万 | 0.12 | 0.72% |
2020-11-12 | 16.88 | 17.17 | 16.46 | 16.59 | 76072手 | 12733万 | -0.13 | -0.78% |
2020-11-11 | 17.08 | 17.08 | 16.65 | 16.72 | 70368手 | 11821万 | -0.36 | -2.11% |
2020-11-10 | 17.54 | 17.65 | 17.03 | 17.08 | 85160手 | 14693万 | -0.34 | -1.95% |
2020-11-09 | 17.18 | 17.65 | 17.17 | 17.42 | 115135手 | 20118万 | 0.40 | 2.35% |
2020-11-06 | 17.40 | 17.42 | 16.90 | 17.02 | 68257手 | 11692万 | -0.19 | -1.10% |
2020-11-05 | 17.08 | 17.40 | 16.94 | 17.21 | 90090手 | 15472万 | 0.08 | 0.47% |
2020-11-04 | 17.15 | 17.43 | 16.68 | 17.13 | 100550手 | 17106万 | 0.14 | 0.82% |
2020-11-03 | 16.30 | 17.45 | 16.15 | 16.99 | 121014手 | 20540万 | 0.79 | 4.88% |
2020-11-02 | 16.70 | 16.79 | 15.70 | 16.20 | 131366手 | 21262万 | -0.30 | -1.82% |
2020-10-30 | 17.87 | 17.93 | 16.38 | 16.50 | 174508手 | 29875万 | -1.29 | -7.25% |
2020-10-29 | 18.10 | 18.39 | 17.78 | 17.79 | 99075手 | 17865万 | -0.62 | -3.37% |
2020-10-28 | 17.90 | 18.50 | 17.46 | 18.41 | 119277手 | 21415万 | 0.52 | 2.91% |
2020-10-27 | 18.09 | 18.09 | 17.66 | 17.89 | 73430手 | 13103万 | -0.14 | -0.78% |
2020-10-26 | 18.30 | 18.43 | 17.82 | 18.03 | 85739手 | 15519万 | -0.23 | -1.26% |
2020-10-23 | 18.83 | 19.03 | 18.25 | 18.26 | 125945手 | 23424万 | -0.64 | -3.39% |
2020-10-22 | 18.59 | 19.07 | 18.40 | 18.90 | 165418手 | 31150万 | 0.30 | 1.61% |
2020-10-21 | 18.56 | 18.75 | 18.30 | 18.60 | 121258手 | 22464万 | -0.08 | -0.43% |
2020-10-20 | 17.77 | 19.15 | 17.77 | 18.68 | 261138手 | 48642万 | 0.96 | 5.42% |
2020-10-19 | 17.89 | 18.08 | 17.60 | 17.72 | 69632手 | 12426万 | -0.05 | -0.28% |
2020-10-16 | 17.87 | 17.89 | 17.46 | 17.77 | 93184手 | 16457万 | -0.06 | -0.34% |
2020-10-15 | 18.18 | 18.20 | 17.67 | 17.83 | 128311手 | 22984万 | -0.51 | -2.78% |
2020-10-14 | 18.80 | 18.87 | 18.21 | 18.34 | 121266手 | 22348万 | -0.40 | -2.13% |
2020-10-13 | 18.79 | 18.80 | 18.56 | 18.74 | 102728手 | 19184万 | -0.16 | -0.85% |
2020-10-12 | 18.20 | 19.03 | 18.12 | 18.90 | 205001手 | 38143万 | 0.82 | 4.54% |
2020-10-09 | 18.01 | 18.33 | 17.92 | 18.08 | 119664手 | 21682万 | 0.37 | 2.09% |
2020-09-30 | 18.01 | 18.03 | 17.58 | 17.71 | 95177手 | 16942万 | -0.16 | -0.90% |
2020-09-29 | 17.90 | 18.18 | 17.80 | 17.87 | 88562手 | 15935万 | 0.11 | 0.62% |
2020-09-28 | 18.28 | 18.39 | 17.66 | 17.76 | 87923手 | 15763万 | -0.43 | -2.36% |
2020-09-25 | 18.36 | 18.36 | 17.71 | 18.19 | 101400手 | 18365万 | 0.09 | 0.50% |
2020-09-24 | 18.71 | 18.79 | 18.07 | 18.10 | 148034手 | 27192万 | -0.78 | -4.13% |
2020-09-23 | 18.95 | 19.17 | 18.72 | 18.88 | 108949手 | 20584万 | 0.10 | 0.53% |
2020-09-22 | 19.17 | 19.47 | 18.74 | 18.78 | 131279手 | 24989万 | -0.58 | -3.00% |
2020-09-21 | 19.70 | 19.98 | 19.34 | 19.36 | 127943手 | 25030万 | -0.46 | -2.32% |
2020-09-18 | 20.01 | 20.49 | 19.48 | 19.82 | 178596手 | 35573万 | 0.20 | 1.02% |
2020-09-17 | 19.00 | 19.91 | 18.80 | 19.62 | 145803手 | 28419万 | 0.57 | 2.99% |
2020-09-16 | 19.14 | 19.27 | 18.70 | 19.05 | 94166手 | 17870万 | -0.29 | -1.50% |
2020-09-15 | 19.60 | 19.88 | 19.21 | 19.34 | 84746手 | 16473万 | -0.29 | -1.48% |
2020-09-14 | 19.31 | 19.73 | 19.23 | 19.63 | 125520手 | 24429万 | 0.52 | 2.72% |
2020-09-11 | 19.10 | 19.26 | 18.37 | 19.11 | 147539手 | 27764万 | -0.20 | -1.04% |
2020-09-10 | 21.20 | 21.29 | 18.60 | 19.31 | 220998手 | 43782万 | -1.82 | -8.61% |
2020-09-09 | 22.21 | 22.38 | 20.85 | 21.13 | 223812手 | 48314万 | -1.52 | -6.71% |
2020-09-08 | 22.09 | 22.82 | 21.72 | 22.65 | 246296手 | 55279万 | 0.83 | 3.80% |
2020-09-07 | 21.95 | 22.45 | 21.70 | 21.82 | 220822手 | 48899万 | -0.19 | -0.86% |
2020-09-04 | 21.08 | 22.09 | 20.87 | 22.01 | 203503手 | 44143万 | 0.74 | 3.48% |
2020-09-03 | 21.36 | 21.45 | 20.86 | 21.27 | 101194手 | 21376万 | -0.05 | -0.23% |
2020-09-02 | 20.47 | 21.88 | 20.26 | 21.32 | 184284手 | 38954万 | 0.92 | 4.51% |
2020-09-01 | 21.31 | 21.40 | 20.11 | 20.40 | 164752手 | 33789万 | -0.81 | -3.82% |