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 | 16.96 | 17.53 | 16.80 | 17.14 | 33090手 | 5688万 | 0.04 | 0.23% |
2021-01-14 | 17.52 | 17.75 | 17.00 | 17.10 | 40080手 | 6945万 | -0.84 | -4.68% |
2021-01-13 | 18.20 | 18.24 | 17.49 | 17.94 | 51058手 | 9124万 | -0.36 | -1.97% |
2021-01-12 | 17.85 | 18.74 | 17.68 | 18.30 | 45081手 | 8244万 | 0.15 | 0.83% |
2021-01-11 | 18.57 | 18.67 | 17.20 | 18.15 | 78492手 | 14184万 | -0.52 | -2.79% |
2021-01-08 | 17.73 | 18.67 | 17.30 | 18.67 | 84956手 | 15420万 | 1.24 | 7.11% |
2021-01-07 | 17.20 | 18.25 | 17.10 | 17.43 | 65897手 | 11666万 | 0.18 | 1.04% |
2021-01-06 | 17.17 | 17.30 | 16.69 | 17.25 | 33886手 | 5765万 | 0.12 | 0.70% |
2021-01-05 | 17.55 | 17.55 | 16.86 | 17.13 | 39718手 | 6810万 | -0.48 | -2.73% |
2021-01-04 | 16.91 | 17.97 | 16.91 | 17.61 | 50390手 | 8876万 | 0.58 | 3.41% |
2020-12-31 | 16.91 | 17.38 | 16.40 | 17.03 | 47386手 | 7997万 | 0.15 | 0.89% |
2020-12-30 | 16.76 | 17.19 | 16.76 | 16.88 | 30960手 | 5244万 | -0.08 | -0.47% |
2020-12-29 | 16.47 | 17.47 | 16.43 | 16.96 | 65153手 | 11051万 | 0.21 | 1.25% |
2020-12-28 | 16.45 | 16.98 | 16.12 | 16.75 | 68977手 | 11471万 | 0.30 | 1.82% |
2020-12-25 | 15.49 | 16.58 | 15.00 | 16.45 | 74838手 | 11894万 | 1.12 | 7.31% |
2020-12-24 | 15.63 | 16.13 | 15.17 | 15.33 | 53886手 | 8386万 | -0.08 | -0.52% |
2020-12-23 | 15.25 | 15.66 | 15.07 | 15.41 | 67110手 | 10317万 | 0.07 | 0.46% |
2020-12-22 | 15.98 | 16.15 | 15.27 | 15.34 | 54681手 | 8568万 | -0.84 | -5.19% |
2020-12-21 | 16.23 | 16.25 | 15.76 | 16.18 | 52019手 | 8339万 | 0.13 | 0.81% |
2020-12-18 | 16.20 | 16.60 | 15.91 | 16.05 | 53483手 | 8683万 | -0.13 | -0.80% |
2020-12-17 | 15.60 | 16.22 | 15.33 | 16.18 | 55527手 | 8824万 | 0.50 | 3.19% |
2020-12-16 | 15.73 | 16.20 | 15.60 | 15.68 | 54293手 | 8623万 | -0.05 | -0.32% |
2020-12-15 | 15.48 | 15.82 | 15.35 | 15.73 | 43395手 | 6771万 | 0.05 | 0.32% |
2020-12-14 | 15.71 | 15.85 | 15.27 | 15.68 | 71089手 | 11064万 | -0.02 | -0.13% |
2020-12-11 | 14.98 | 15.71 | 14.88 | 15.70 | 97476手 | 14916万 | 0.66 | 4.39% |
2020-12-10 | 14.78 | 15.15 | 14.55 | 15.04 | 38680手 | 5743万 | 0.31 | 2.10% |
2020-12-09 | 15.09 | 15.19 | 14.73 | 14.73 | 36949手 | 5509万 | -0.37 | -2.45% |
2020-12-08 | 14.62 | 15.25 | 14.40 | 15.10 | 62253手 | 9306万 | 0.45 | 3.07% |
2020-12-07 | 14.85 | 15.20 | 14.63 | 14.65 | 34785手 | 5157万 | -0.37 | -2.46% |
2020-12-04 | 14.96 | 15.24 | 14.73 | 15.02 | 26678手 | 4000万 | 0.08 | 0.54% |
2020-12-03 | 15.16 | 15.17 | 14.67 | 14.94 | 34854手 | 5200万 | 0.62 | 4.33% |
2020-11-30 | 14.82 | 15.31 | 14.25 | 14.32 | 77922手 | 11454万 | -0.55 | -3.70% |
2020-11-27 | 15.21 | 15.40 | 14.58 | 14.87 | 69657手 | 10356万 | -0.43 | -2.81% |
2020-11-26 | 15.20 | 15.64 | 14.85 | 15.30 | 60894手 | 9280万 | 0.19 | 1.26% |
2020-11-25 | 15.24 | 15.24 | 14.91 | 15.11 | 60436手 | 9127万 | -0.02 | -0.13% |
2020-11-24 | 15.53 | 15.53 | 14.72 | 15.13 | 76900手 | 11570万 | -0.30 | -1.94% |
2020-11-23 | 14.50 | 15.47 | 14.20 | 15.43 | 119368手 | 17961万 | 1.13 | 7.90% |
2020-11-20 | 14.34 | 14.41 | 14.03 | 14.30 | 59856手 | 8507万 | -0.13 | -0.90% |
2020-11-19 | 14.72 | 14.78 | 14.24 | 14.43 | 79463手 | 11479万 | -0.27 | -1.84% |
2020-11-18 | 15.06 | 15.08 | 14.41 | 14.70 | 73849手 | 10855万 | -0.26 | -1.74% |
2020-11-17 | 15.16 | 15.50 | 14.85 | 14.96 | 86728手 | 13202万 | -0.11 | -0.73% |
2020-11-16 | 14.11 | 15.14 | 14.11 | 15.07 | 92449手 | 13701万 | 0.82 | 5.75% |
2020-11-13 | 14.33 | 14.59 | 14.10 | 14.25 | 53600手 | 7668万 | -0.21 | -1.45% |
2020-11-12 | 14.31 | 14.79 | 14.00 | 14.46 | 86202手 | 12392万 | -0.01 | -0.07% |
2020-11-11 | 13.82 | 14.65 | 13.77 | 14.47 | 109418手 | 15743万 | 0.67 | 4.86% |
2020-11-10 | 13.49 | 14.17 | 13.37 | 13.80 | 84852手 | 11738万 | 0.50 | 3.76% |
2020-11-09 | 13.19 | 13.40 | 13.11 | 13.30 | 70025手 | 9285万 | 0.13 | 0.99% |
2020-11-06 | 13.26 | 13.28 | 12.84 | 13.17 | 54939手 | 7163万 | -0.02 | -0.15% |
2020-11-05 | 13.00 | 13.36 | 12.94 | 13.19 | 45265手 | 5962万 | 0.12 | 0.92% |
2020-11-04 | 12.64 | 13.49 | 12.60 | 13.07 | 68120手 | 8930万 | 0.39 | 3.08% |
2020-11-03 | 12.69 | 12.77 | 12.51 | 12.68 | 32691手 | 4127万 | 0.10 | 0.80% |
2020-11-02 | 12.19 | 12.75 | 12.10 | 12.58 | 54067手 | 6768万 | 0.47 | 3.88% |
2020-10-30 | 12.39 | 12.58 | 12.03 | 12.11 | 54045手 | 6638万 | -0.26 | -2.10% |
2020-10-29 | 12.60 | 12.91 | 12.17 | 12.37 | 91684手 | 11402万 | -0.38 | -2.98% |
2020-10-28 | 12.98 | 13.15 | 12.56 | 12.75 | 45116手 | 5771万 | -0.22 | -1.70% |
2020-10-27 | 13.18 | 13.37 | 12.91 | 12.97 | 26748手 | 3484万 | -0.17 | -1.29% |
2020-10-26 | 13.32 | 13.39 | 12.96 | 13.14 | 20797手 | 2735万 | -0.21 | -1.57% |
2020-10-23 | 13.66 | 13.88 | 13.31 | 13.35 | 24558手 | 3324万 | -0.30 | -2.20% |
2020-10-22 | 13.71 | 14.05 | 13.57 | 13.65 | 33485手 | 4593万 | -0.18 | -1.30% |
2020-10-21 | 14.22 | 14.28 | 13.51 | 13.83 | 37799手 | 5226万 | -0.39 | -2.74% |
2020-10-20 | 14.15 | 14.36 | 14.05 | 14.22 | 29138手 | 4126万 | 0.04 | 0.28% |
2020-10-19 | 14.39 | 14.50 | 14.10 | 14.18 | 22110手 | 3160万 | -0.07 | -0.49% |
2020-10-16 | 14.50 | 14.70 | 14.20 | 14.25 | 27669手 | 3969万 | -0.33 | -2.26% |
2020-10-15 | 15.47 | 15.47 | 14.51 | 14.58 | 37581手 | 5567万 | -0.52 | -3.44% |
2020-10-14 | 15.45 | 15.61 | 15.09 | 15.10 | 47052手 | 7219万 | -0.35 | -2.27% |
2020-10-13 | 15.12 | 15.55 | 15.00 | 15.45 | 51617手 | 7884万 | 0.32 | 2.12% |
2020-10-12 | 14.95 | 15.21 | 14.87 | 15.13 | 43205手 | 6503万 | 0.14 | 0.93% |
2020-10-09 | 14.55 | 15.00 | 14.34 | 14.99 | 31907手 | 4718万 | 0.77 | 5.42% |
2020-09-30 | 14.64 | 14.79 | 13.96 | 14.22 | 49472手 | 7062万 | -0.38 | -2.60% |
2020-09-29 | 14.35 | 14.89 | 14.22 | 14.60 | 24640手 | 3587万 | 0.40 | 2.82% |
2020-09-28 | 15.00 | 15.20 | 14.17 | 14.20 | 36518手 | 5292万 | -0.51 | -3.47% |
2020-09-25 | 15.35 | 15.98 | 14.69 | 14.71 | 51062手 | 7684万 | -0.52 | -3.41% |
2020-09-24 | 15.89 | 16.14 | 15.23 | 15.23 | 51687手 | 8115万 | -0.84 | -5.23% |
2020-09-23 | 15.56 | 16.59 | 15.56 | 16.07 | 64447手 | 10383万 | 0.57 | 3.68% |
2020-09-22 | 15.20 | 16.09 | 15.16 | 15.50 | 58042手 | 9021万 | 0.03 | 0.19% |
2020-09-21 | 15.11 | 15.59 | 14.82 | 15.47 | 51161手 | 7750万 | 0.35 | 2.31% |
2020-09-18 | 14.08 | 15.19 | 14.08 | 15.12 | 54819手 | 8103万 | 0.90 | 6.33% |
2020-09-17 | 14.04 | 14.43 | 13.99 | 14.22 | 24832手 | 3526万 | -0.04 | -0.28% |
2020-09-16 | 14.29 | 14.46 | 14.18 | 14.26 | 25770手 | 3690万 | -0.02 | -0.14% |
2020-09-15 | 14.34 | 14.45 | 13.80 | 14.28 | 37267手 | 5264万 | -0.06 | -0.42% |
2020-09-14 | 14.08 | 14.42 | 14.03 | 14.34 | 43679手 | 6230万 | 0.33 | 2.35% |
2020-09-11 | 13.68 | 14.20 | 13.22 | 14.01 | 36426手 | 5064万 | 0.41 | 3.02% |
2020-09-10 | 14.17 | 14.50 | 13.40 | 13.60 | 65968手 | 9118万 | -0.52 | -3.68% |
2020-09-09 | 15.53 | 15.53 | 14.00 | 14.12 | 98722手 | 14449万 | -1.41 | -9.08% |
2020-09-08 | 16.00 | 16.20 | 15.23 | 15.53 | 55009手 | 8581万 | -0.47 | -2.94% |
2020-09-07 | 16.32 | 16.78 | 15.90 | 16.00 | 53206手 | 8684万 | -0.42 | -2.56% |
2020-09-04 | 16.71 | 16.73 | 16.08 | 16.42 | 50165手 | 8232万 | -0.54 | -3.18% |
2020-09-03 | 16.52 | 17.37 | 16.48 | 16.96 | 72722手 | 12330万 | 0.45 | 2.73% |
2020-09-02 | 16.90 | 16.96 | 16.16 | 16.51 | 49630手 | 8180万 | -0.26 | -1.55% |
2020-09-01 | 16.64 | 17.06 | 16.45 | 16.77 | 44845手 | 7510万 | 0.06 | 0.36% |
2020-08-31 | 16.10 | 17.48 | 15.95 | 16.71 | 82338手 | 13849万 | 0.50 | 3.08% |
2020-08-28 | 15.50 | 16.59 | 15.50 | 16.21 | 52712手 | 8458万 | 0.41 | 2.60% |
2020-08-27 | 16.08 | 16.32 | 14.98 | 15.80 | 62243手 | 9633万 | 0.08 | 0.51% |
2020-08-26 | 15.71 | 16.57 | 15.71 | 15.72 | 131370手 | 21164万 | 0.41 | 2.68% |
2020-08-25 | 15.00 | 15.40 | 14.73 | 15.31 | 44646手 | 6685万 | 0.34 | 2.27% |
2020-08-24 | 14.78 | 15.17 | 14.52 | 14.97 | 48690手 | 7224万 | 0.29 | 1.98% |
2020-08-21 | 14.33 | 15.17 | 14.33 | 14.68 | 58020手 | 8580万 | 0.49 | 3.45% |
2020-08-20 | 14.97 | 15.12 | 14.15 | 14.19 | 52088手 | 7571万 | -0.94 | -6.21% |
2020-08-19 | 14.89 | 15.69 | 14.89 | 15.13 | 72082手 | 11033万 | 0.05 | 0.33% |
2020-08-18 | 14.94 | 15.08 | 14.47 | 15.08 | 41689手 | 6149万 | 0.21 | 1.41% |
2020-08-17 | 14.60 | 14.87 | 14.40 | 14.87 | 34880手 | 5147万 | 0.25 | 1.71% |
2020-08-14 | 14.57 | 14.90 | 14.35 | 14.62 | 27804手 | 4055万 | 0.04 | 0.27% |
2020-08-13 | 14.74 | 15.03 | 14.50 | 14.58 | 35860手 | 5255万 | -0.15 | -1.02% |
2020-08-12 | 15.00 | 15.05 | 14.04 | 14.73 | 86832手 | 12625万 | -0.36 | -2.39% |
2020-08-11 | 14.94 | 15.65 | 14.70 | 15.09 | 72285手 | 10994万 | 0.21 | 1.41% |
2020-08-10 | 15.25 | 15.35 | 14.65 | 14.88 | 52468手 | 7785万 | -0.15 | -1.00% |
2020-08-07 | 14.86 | 15.44 | 14.70 | 15.03 | 60889手 | 9214万 | -0.01 | -0.07% |
2020-08-06 | 14.49 | 15.40 | 14.26 | 15.04 | 91644手 | 13638万 | 0.62 | 4.30% |
2020-08-05 | 14.18 | 14.57 | 14.05 | 14.42 | 35723手 | 5112万 | 0.10 | 0.70% |
2020-08-04 | 14.94 | 14.97 | 14.20 | 14.32 | 72598手 | 10509万 | -0.48 | -3.24% |
2020-08-03 | 14.41 | 15.00 | 14.20 | 14.80 | 98368手 | 14492万 | 0.36 | 2.49% |
N 2020-07-31 | 14.25 | 14.50 | 13.82 | 14.44 | 84291手 | 11890万 | -0.04 | -0.28% |
N 2020-07-30 | 14.10 | 14.68 | 13.88 | 14.48 | 103884手 | 14856万 | 0.27 | 1.90% |
2020-07-29 | 13.17 | 14.28 | 13.17 | 14.21 | 98360手 | 13690万 | 0.93 | 7.00% |
2020-07-28 | 13.80 | 14.10 | 13.00 | 13.28 | 82436手 | 11168万 | -0.57 | -4.12% |
2020-07-27 | 14.12 | 14.53 | 13.56 | 13.85 | 84711手 | 11922万 | 0.30 | 2.21% |
2020-07-24 | 13.53 | 14.30 | 13.28 | 13.55 | 107923手 | 14879万 | -0.12 | -0.88% |
2020-07-23 | 13.76 | 14.09 | 13.01 | 13.67 | 138818手 | 18851万 | -0.16 | -1.16% |
2020-07-22 | 13.20 | 13.83 | 13.00 | 13.83 | 150256手 | 20391万 | 1.26 | 10.02% |
2020-07-21 | 12.76 | 12.85 | 12.38 | 12.57 | 48650手 | 6112万 | -0.12 | -0.95% |
2020-07-20 | 11.82 | 12.78 | 11.71 | 12.69 | 91038手 | 11382万 | 0.86 | 7.27% |
2020-07-17 | 11.80 | 11.86 | 11.39 | 11.83 | 47207手 | 5504万 | -0.04 | -0.34% |
2020-07-16 | 12.00 | 12.01 | 11.65 | 11.87 | 61855手 | 7322万 | -0.23 | -1.90% |