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 |
---|---|---|---|---|---|---|---|---|
2021-04-15 | 14.50 | 14.72 | 14.30 | 14.55 | 14281手 | 2074万 | 0.09 | 0.62% |
2021-04-14 | 14.28 | 14.51 | 14.14 | 14.46 | 14310手 | 2056万 | 0.18 | 1.26% |
2021-04-13 | 14.49 | 14.62 | 14.27 | 14.28 | 12413手 | 1792万 | -0.24 | -1.65% |
2021-04-12 | 15.02 | 15.10 | 14.50 | 14.52 | 19433手 | 2857万 | -0.59 | -3.90% |
2021-04-09 | 15.02 | 15.19 | 14.91 | 15.11 | 13298手 | 2000万 | 0.02 | 0.13% |
2021-04-08 | 15.38 | 15.40 | 15.07 | 15.09 | 18369手 | 2790万 | -0.29 | -1.89% |
2021-04-07 | 15.49 | 15.54 | 15.24 | 15.38 | 18814手 | 2891万 | -0.02 | -0.13% |
2021-04-06 | 14.84 | 15.46 | 14.80 | 15.40 | 26145手 | 3982万 | 0.57 | 3.84% |
2021-04-02 | 14.59 | 14.91 | 14.59 | 14.83 | 16112手 | 2374万 | 0.19 | 1.30% |
2021-04-01 | 14.63 | 14.73 | 14.44 | 14.64 | 11034手 | 1609万 | -0.05 | -0.34% |
2021-03-31 | 14.53 | 14.86 | 14.47 | 14.69 | 13315手 | 1949万 | 0.19 | 1.31% |
2021-03-30 | 14.87 | 14.95 | 14.46 | 14.50 | 17883手 | 2613万 | -0.40 | -2.69% |
2021-03-29 | 15.20 | 15.20 | 14.85 | 14.90 | 22146手 | 3321万 | -0.31 | -2.04% |
2021-03-26 | 15.40 | 15.43 | 15.13 | 15.21 | 15627手 | 2381万 | -0.04 | -0.26% |
2021-03-25 | 15.25 | 15.54 | 15.10 | 15.25 | 16546手 | 2541万 | -0.03 | -0.20% |
2021-03-24 | 15.53 | 15.68 | 15.24 | 15.28 | 16214手 | 2504万 | -0.34 | -2.18% |
2021-03-23 | 15.47 | 15.67 | 15.24 | 15.62 | 19910手 | 3083万 | 0.15 | 0.97% |
2021-03-22 | 15.25 | 15.58 | 15.23 | 15.47 | 14858手 | 2296万 | 0.24 | 1.58% |
2021-03-19 | 15.03 | 15.51 | 15.03 | 15.23 | 13477手 | 2064万 | 0.02 | 0.13% |
2021-03-18 | 15.37 | 15.42 | 15.12 | 15.21 | 13581手 | 2072万 | -0.21 | -1.36% |
2021-03-17 | 15.31 | 15.46 | 15.17 | 15.42 | 10951手 | 1682万 | 0.08 | 0.52% |
2021-03-16 | 14.86 | 15.38 | 14.84 | 15.34 | 12779手 | 1945万 | 0.40 | 2.68% |
2021-03-15 | 15.11 | 15.16 | 14.74 | 14.94 | 11087手 | 1652万 | -0.17 | -1.12% |
2021-03-12 | 15.34 | 15.37 | 15.02 | 15.11 | 12782手 | 1933万 | -0.28 | -1.82% |
2021-03-11 | 14.99 | 15.40 | 14.71 | 15.39 | 14125手 | 2137万 | 0.51 | 3.43% |
2021-03-10 | 15.44 | 15.57 | 14.84 | 14.88 | 18307手 | 2764万 | -0.46 | -3.00% |
2021-03-09 | 16.16 | 16.25 | 15.11 | 15.34 | 23997手 | 3725万 | -0.60 | -3.76% |
2021-03-08 | 16.39 | 16.54 | 15.92 | 15.94 | 19564手 | 3184万 | -0.44 | -2.69% |
2021-03-05 | 16.10 | 16.38 | 16.00 | 16.38 | 16475手 | 2681万 | 0.33 | 2.06% |
2021-03-04 | 16.22 | 16.44 | 15.96 | 16.05 | 17226手 | 2786万 | -0.11 | -0.68% |
2021-03-03 | 16.04 | 16.30 | 15.90 | 16.16 | 14171手 | 2282万 | 0.05 | 0.31% |
2021-03-02 | 16.17 | 16.19 | 15.89 | 16.11 | 20165手 | 3230万 | -0.04 | -0.25% |
2021-03-01 | 15.48 | 16.20 | 15.48 | 16.15 | 33137手 | 5285万 | 0.77 | 5.01% |
2021-02-26 | 15.00 | 15.66 | 14.88 | 15.38 | 25877手 | 3982万 | 0.20 | 1.32% |
2021-02-25 | 15.27 | 15.55 | 15.10 | 15.18 | 20533手 | 3133万 | -0.30 | -1.94% |
2021-02-24 | 15.18 | 15.73 | 15.18 | 15.48 | 20591手 | 3177万 | 0.34 | 2.25% |
2021-02-23 | 15.33 | 15.59 | 15.10 | 15.14 | 26190手 | 4014万 | -0.18 | -1.18% |
2021-02-22 | 15.31 | 15.86 | 15.16 | 15.32 | 36225手 | 5640万 | 0.16 | 1.05% |
2021-02-19 | 14.46 | 15.23 | 14.45 | 15.16 | 26589手 | 3972万 | 0.57 | 3.91% |
2021-02-18 | 14.30 | 14.70 | 14.15 | 14.59 | 24999手 | 3633万 | 0.51 | 3.62% |
2021-02-10 | 13.90 | 14.10 | 13.80 | 14.08 | 19862手 | 2779万 | 0.25 | 1.81% |
2021-02-09 | 13.55 | 13.93 | 13.53 | 13.83 | 20220手 | 2775万 | 0.25 | 1.84% |
2021-02-08 | 13.62 | 13.86 | 13.51 | 13.58 | 17877手 | 2445万 | -0.03 | -0.22% |
2021-02-05 | 13.67 | 14.09 | 13.58 | 13.61 | 21646手 | 2990万 | -0.19 | -1.38% |
2021-02-04 | 14.20 | 14.21 | 13.61 | 13.80 | 32478手 | 4495万 | -0.40 | -2.82% |
2021-02-03 | 14.69 | 14.79 | 14.08 | 14.20 | 43184手 | 6188万 | -0.61 | -4.12% |
2021-02-02 | 15.18 | 15.35 | 14.69 | 14.81 | 53728手 | 8033万 | -0.57 | -3.71% |
2021-02-01 | 16.65 | 16.98 | 15.01 | 15.38 | 81450手 | 12659万 | -2.89 | -15.82% |
2021-01-29 | 19.25 | 19.45 | 18.00 | 18.27 | 31576手 | 5822万 | -0.96 | -4.99% |
2021-01-28 | 18.90 | 19.65 | 18.83 | 19.23 | 31214手 | 6044万 | 0.07 | 0.36% |
2021-01-27 | 19.01 | 19.38 | 18.70 | 19.16 | 19227手 | 3677万 | 0.10 | 0.53% |
2021-01-26 | 18.79 | 19.65 | 18.79 | 19.06 | 19289手 | 3720万 | 0.25 | 1.33% |
2021-01-25 | 18.98 | 19.32 | 18.58 | 18.81 | 24064手 | 4563万 | -0.22 | -1.16% |
2021-01-22 | 19.42 | 19.48 | 18.69 | 19.03 | 27082手 | 5138万 | -0.45 | -2.31% |
2021-01-21 | 19.59 | 19.72 | 19.40 | 19.48 | 22035手 | 4313万 | -0.11 | -0.56% |
2021-01-20 | 19.58 | 19.62 | 19.26 | 19.59 | 15217手 | 2966万 | 0.09 | 0.46% |
2021-01-19 | 19.51 | 19.73 | 19.43 | 19.50 | 18537手 | 3626万 | -0.11 | -0.56% |
2021-01-18 | 19.81 | 19.85 | 19.42 | 19.61 | 24846手 | 4861万 | -0.24 | -1.21% |
2021-01-15 | 19.70 | 19.96 | 19.26 | 19.85 | 32341手 | 6375万 | 0.35 | 1.79% |
2021-01-14 | 18.45 | 19.86 | 18.45 | 19.50 | 40112手 | 7768万 | 1.05 | 5.69% |
2021-01-13 | 18.82 | 18.94 | 18.28 | 18.45 | 20601手 | 3819万 | -0.16 | -0.86% |
2021-01-12 | 18.93 | 19.08 | 18.41 | 18.61 | 17830手 | 3333万 | -0.18 | -0.96% |
2021-01-11 | 19.19 | 19.19 | 18.55 | 18.79 | 16836手 | 3166万 | -0.40 | -2.08% |
2021-01-08 | 18.68 | 19.35 | 18.22 | 19.19 | 21702手 | 4097万 | 0.33 | 1.75% |
2021-01-07 | 19.46 | 19.65 | 18.50 | 18.86 | 29349手 | 5548万 | -0.66 | -3.38% |
2021-01-06 | 20.15 | 20.15 | 19.50 | 19.52 | 19973手 | 3923万 | -0.51 | -2.55% |
2021-01-05 | 20.18 | 20.32 | 19.85 | 20.03 | 17794手 | 3567万 | -0.22 | -1.09% |
2021-01-04 | 20.22 | 20.38 | 19.94 | 20.25 | 19899手 | 4019万 | 0.12 | 0.60% |
2020-12-31 | 19.82 | 20.30 | 19.82 | 20.13 | 17699手 | 3561万 | 0.16 | 0.80% |
2020-12-30 | 19.41 | 20.17 | 19.25 | 19.97 | 22346手 | 4443万 | 0.51 | 2.62% |
2020-12-29 | 19.25 | 19.75 | 19.18 | 19.46 | 16030手 | 3135万 | 0.18 | 0.93% |
2020-12-28 | 19.70 | 19.75 | 19.20 | 19.28 | 13319手 | 2581万 | -0.52 | -2.63% |
2020-12-25 | 19.49 | 19.85 | 19.26 | 19.80 | 16056手 | 3142万 | 0.31 | 1.59% |
2020-12-24 | 20.10 | 20.11 | 19.37 | 19.49 | 23172手 | 4559万 | -0.80 | -3.94% |
2020-12-23 | 20.07 | 20.45 | 19.91 | 20.29 | 18496手 | 3742万 | 0.22 | 1.10% |
2020-12-22 | 21.22 | 21.22 | 20.02 | 20.07 | 32304手 | 6624万 | -1.14 | -5.38% |
2020-12-21 | 21.13 | 21.39 | 20.86 | 21.21 | 12835手 | 2721万 | -0.02 | -0.09% |
2020-12-18 | 21.57 | 21.62 | 21.03 | 21.23 | 11374手 | 2416万 | -0.32 | -1.49% |
2020-12-17 | 21.08 | 21.61 | 20.62 | 21.55 | 19943手 | 4226万 | 0.39 | 1.84% |
2020-12-16 | 21.60 | 21.64 | 21.07 | 21.16 | 11050手 | 2360万 | -0.40 | -1.85% |
2020-12-15 | 21.56 | 21.75 | 21.31 | 21.56 | 12105手 | 2610万 | 0.07 | 0.33% |
2020-12-14 | 21.10 | 21.60 | 20.84 | 21.49 | 12094手 | 2582万 | 0.33 | 1.56% |
2020-12-11 | 21.84 | 21.96 | 20.90 | 21.16 | 22927手 | 4878万 | -0.68 | -3.11% |
2020-12-10 | 22.18 | 22.18 | 21.70 | 21.84 | 15838手 | 3464万 | -0.21 | -0.95% |
2020-12-09 | 22.73 | 22.93 | 22.01 | 22.05 | 21472手 | 4822万 | -0.68 | -2.99% |
2020-12-08 | 23.10 | 23.23 | 22.72 | 22.73 | 21959手 | 5035万 | -0.54 | -2.32% |
2020-12-07 | 23.19 | 23.45 | 23.10 | 23.27 | 12327手 | 2866万 | 0.07 | 0.30% |
2020-12-04 | 23.15 | 23.33 | 23.04 | 23.20 | 11198手 | 2594万 | 0.02 | 0.09% |
2020-12-03 | 23.55 | 23.58 | 23.10 | 23.18 | 19827手 | 4607万 | -0.37 | -1.57% |
2020-11-30 | 23.41 | 23.75 | 23.21 | 23.55 | 15862手 | 3738万 | 0.06 | 0.26% |
2020-11-27 | 23.55 | 23.57 | 23.15 | 23.49 | 17125手 | 3998万 | 0.06 | 0.26% |
2020-11-26 | 23.45 | 23.73 | 23.33 | 23.43 | 17010手 | 4002万 | -0.05 | -0.21% |
2020-11-25 | 24.13 | 24.24 | 23.42 | 23.48 | 38601手 | 9166万 | -0.67 | -2.77% |
2020-11-24 | 24.90 | 25.23 | 24.08 | 24.15 | 49198手 | 12075万 | -0.88 | -3.52% |
2020-11-23 | 25.72 | 25.76 | 24.95 | 25.03 | 37317手 | 9408万 | -0.65 | -2.53% |
2020-11-20 | 25.65 | 25.85 | 25.30 | 25.68 | 33715手 | 8612万 | -0.20 | -0.77% |
2020-11-19 | 25.41 | 25.95 | 25.15 | 25.88 | 43768手 | 11253万 | 0.51 | 2.01% |
2020-11-18 | 25.50 | 26.07 | 25.35 | 25.37 | 37043手 | 9482万 | -0.32 | -1.25% |
2020-11-17 | 25.76 | 26.11 | 25.27 | 25.69 | 44418手 | 11382万 | -0.26 | -1.00% |
2020-11-16 | 24.88 | 26.10 | 24.74 | 25.95 | 60275手 | 15387万 | 1.30 | 5.27% |
2020-11-13 | 25.07 | 25.10 | 24.53 | 24.65 | 21172手 | 5241万 | -0.42 | -1.68% |
2020-11-12 | 25.00 | 25.10 | 24.49 | 25.07 | 24811手 | 6159万 | 0.16 | 0.64% |
2020-11-11 | 25.60 | 25.70 | 24.91 | 24.91 | 33972手 | 8552万 | -0.79 | -3.07% |
2020-11-10 | 25.61 | 26.32 | 25.50 | 25.70 | 66169手 | 17137万 | -0.12 | -0.47% |
2020-11-09 | 24.98 | 25.83 | 24.28 | 25.82 | 80462手 | 20266万 | 0.40 | 1.57% |
2020-11-06 | 25.54 | 25.97 | 25.05 | 25.42 | 52890手 | 13484万 | -0.17 | -0.66% |
2020-11-05 | 24.95 | 25.68 | 24.76 | 25.59 | 59885手 | 15182万 | 0.86 | 3.48% |
2020-11-04 | 25.06 | 25.20 | 24.65 | 24.73 | 27447手 | 6824万 | -0.33 | -1.32% |
2020-11-03 | 25.09 | 25.20 | 24.77 | 25.06 | 40594手 | 10119万 | 0.05 | 0.20% |
2020-11-02 | 24.11 | 25.05 | 23.80 | 25.01 | 44174手 | 10845万 | 0.75 | 3.09% |
2020-10-30 | 25.38 | 25.39 | 24.23 | 24.26 | 53542手 | 13274万 | -1.24 | -4.86% |
2020-10-29 | 25.19 | 25.69 | 25.02 | 25.50 | 51115手 | 12916万 | -0.10 | -0.39% |
2020-10-28 | 24.59 | 25.62 | 24.59 | 25.60 | 67661手 | 17099万 | 0.81 | 3.27% |
2020-10-27 | 24.57 | 24.99 | 24.46 | 24.79 | 33150手 | 8208万 | 0.24 | 0.98% |
2020-10-26 | 23.71 | 24.87 | 23.53 | 24.55 | 42271手 | 10268万 | 0.69 | 2.89% |
2020-10-23 | 24.43 | 24.67 | 23.84 | 23.86 | 29517手 | 7170万 | -0.55 | -2.25% |
2020-10-22 | 24.63 | 24.68 | 24.24 | 24.41 | 19369手 | 4735万 | -0.32 | -1.29% |
2020-10-21 | 25.03 | 25.03 | 24.42 | 24.73 | 31439手 | 7743万 | -0.35 | -1.40% |
2020-10-20 | 24.18 | 25.20 | 24.17 | 25.08 | 40125手 | 9970万 | 0.86 | 3.55% |
2020-10-19 | 24.64 | 24.86 | 24.15 | 24.22 | 21929手 | 5370万 | -0.52 | -2.10% |
2020-10-16 | 24.35 | 24.75 | 24.12 | 24.74 | 31267手 | 7636万 | 0.02 | 0.08% |