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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 6.85 | 7.96 | 6.78 | 7.45 | 9861746手 | 732962万 | 0.50 | 7.19% |
2021-01-29 | 7.00 | 7.92 | 6.51 | 6.95 | 8652980手 | 618007万 | -0.14 | -1.98% |
2020-12-31 | 8.14 | 8.15 | 6.63 | 7.09 | 7258344手 | 526716万 | -0.89 | -11.15% |
2020-11-30 | 7.65 | 8.55 | 7.55 | 7.98 | 9980283手 | 797570万 | 0.23 | 2.97% |
2020-10-30 | 9.08 | 9.88 | 7.75 | 7.75 | 5017533手 | 442067万 | -1.30 | -14.37% |
2020-09-30 | 10.28 | 10.44 | 8.76 | 9.05 | 8105708手 | 789045万 | -1.17 | -11.45% |
2020-08-31 | 8.88 | 11.27 | 8.72 | 10.22 | 9952970手 | 1005948万 | 1.52 | 17.47% |
2020-07-31 | 8.18 | 9.99 | 8.15 | 8.70 | 15151545手 | 1405422万 | 0.54 | 6.62% |
2020-06-30 | 7.74 | 8.20 | 7.64 | 8.16 | 6583212手 | 521155万 | 0.46 | 5.97% |
2020-05-29 | 7.83 | 8.38 | 7.65 | 7.70 | 6664481手 | 533695万 | -0.26 | -3.27% |
2020-04-30 | 7.96 | 8.35 | 7.63 | 7.96 | 6643086手 | 529323万 | 0.00 | 0.00% |
2020-03-31 | 7.53 | 8.47 | 6.79 | 7.96 | 11915533手 | 924170万 | 0.43 | 5.71% |
2020-02-28 | 6.43 | 7.90 | 6.30 | 7.53 | 8578064手 | 620233万 | 0.39 | 5.46% |
2020-01-23 | 7.92 | 8.23 | 7.05 | 7.14 | 7195567手 | 552561万 | -0.54 | -7.03% |
2019-12-31 | 6.63 | 7.84 | 6.62 | 7.68 | 6592931手 | 487820万 | 1.11 | 16.89% |
2019-11-29 | 6.85 | 7.07 | 6.35 | 6.57 | 3231214手 | 216628万 | -0.36 | -5.20% |
2019-10-31 | 6.67 | 7.39 | 6.53 | 6.93 | 3777283手 | 266110万 | 0.37 | 5.64% |
2019-09-30 | 6.78 | 7.04 | 6.50 | 6.56 | 3156752手 | 213328万 | -0.20 | -2.96% |
2019-08-30 | 6.22 | 7.19 | 5.56 | 6.76 | 4180800手 | 276364万 | 0.50 | 7.99% |
2019-07-31 | 6.11 | 6.89 | 6.07 | 6.26 | 5027401手 | 327225万 | 0.23 | 3.81% |
2019-06-28 | 6.53 | 6.62 | 6.02 | 6.03 | 3731587手 | 234500万 | -0.47 | -7.23% |
2019-05-31 | 7.36 | 7.50 | 6.14 | 6.50 | 3935014手 | 258550万 | -1.11 | -14.59% |
2019-04-30 | 7.31 | 8.55 | 7.22 | 7.61 | 8914176手 | 696614万 | 0.31 | 4.25% |
2019-03-29 | 6.05 | 7.42 | 5.86 | 7.30 | 9974475手 | 649895万 | 1.27 | 21.06% |
2019-02-28 | 5.77 | 6.22 | 5.71 | 6.03 | 2511874手 | 151257万 | 0.31 | 5.42% |
2019-01-31 | 6.19 | 6.21 | 5.42 | 5.72 | 3386058手 | 198468万 | -0.47 | -7.59% |
2018-12-28 | 6.03 | 6.45 | 5.77 | 6.19 | 3327393手 | 202945万 | 0.21 | 3.51% |
2018-11-30 | 6.01 | 6.55 | 5.80 | 5.98 | 5329984手 | 323121万 | -0.03 | -0.50% |
2018-10-31 | 5.10 | 6.12 | 4.71 | 6.01 | 3807876手 | 208074万 | 0.85 | 16.47% |
2018-09-28 | 5.18 | 5.45 | 5.06 | 5.16 | 2152843手 | 112858万 | -0.02 | -0.39% |
2018-08-31 | 5.01 | 5.18 | 4.87 | 5.18 | 3423124手 | 172990万 | 0.11 | 2.17% |
2018-07-31 | 4.80 | 5.12 | 4.31 | 5.07 | 3145322手 | 151652万 | 0.27 | 5.62% |
2018-06-29 | 5.01 | 5.15 | 4.51 | 4.80 | 1944304手 | 95435万 | -0.21 | -4.19% |
2018-05-31 | 5.35 | 5.59 | 4.89 | 5.01 | 2937831手 | 155757万 | -0.35 | -6.53% |
2018-04-27 | 5.43 | 5.92 | 5.29 | 5.36 | 4648053手 | 260882万 | -0.12 | -2.19% |
2018-03-30 | 5.24 | 5.53 | 5.05 | 5.48 | 4568362手 | 240413万 | 0.21 | 3.98% |
2018-02-28 | 5.17 | 5.68 | 4.83 | 5.27 | 5934277手 | 312741万 | 0.10 | 1.93% |
2018-01-31 | 4.99 | 5.62 | 4.90 | 5.17 | 9134500手 | 474144万 | 0.22 | 4.44% |
2017-12-29 | 4.62 | 5.07 | 4.50 | 4.95 | 2885724手 | 136756万 | 0.33 | 7.14% |
2017-11-30 | 4.74 | 4.76 | 4.49 | 4.62 | 2791085手 | 129044万 | -0.10 | -2.12% |
2017-10-31 | 5.07 | 5.10 | 4.63 | 4.72 | 2712476手 | 132374万 | -0.23 | -4.65% |
2017-09-29 | 4.99 | 5.64 | 4.92 | 4.95 | 9930938手 | 518694万 | -0.05 | -1.00% |
2017-08-31 | 5.22 | 5.28 | 4.88 | 5.00 | 4033468手 | 203975万 | -0.23 | -4.40% |
2017-07-31 | 5.92 | 6.80 | 5.12 | 5.23 | 13865378手 | 834063万 | -1.51 | -22.40% |
2017-05-04 | 6.39 | 6.98 | 6.14 | 6.74 | 3053600手 | 201167万 | 0.73 | 12.15% |
2017-04-28 | 6.02 | 6.55 | 5.86 | 6.01 | 5065633手 | 306336万 | -0.01 | -0.17% |
2017-03-31 | 5.79 | 6.10 | 5.56 | 6.02 | 6700067手 | 388351万 | 0.23 | 3.97% |
2017-02-28 | 5.47 | 6.26 | 5.31 | 5.79 | 12988970手 | 769200万 | 0.32 | 5.85% |
2017-01-26 | 5.22 | 5.89 | 4.58 | 5.47 | 9719598手 | 514071万 | 0.23 | 4.39% |
2016-12-30 | 5.49 | 5.79 | 5.05 | 5.24 | 20988346手 | 1120148万 | -0.12 | -2.24% |
2016-11-30 | 4.94 | 5.36 | 4.80 | 5.36 | 16725741手 | 846142万 | 0.42 | 8.50% |
2016-10-28 | 5.63 | 5.90 | 4.88 | 4.94 | 25082972手 | 1316749万 | -0.51 | -9.36% |
2016-09-26 | 4.36 | 5.70 | 4.09 | 5.45 | 19746686手 | 967416万 | 1.06 | 24.15% |
2016-08-31 | 3.73 | 4.75 | 3.65 | 4.39 | 31237212手 | 1343940万 | 0.64 | 17.07% |
2016-07-29 | 3.84 | 4.09 | 3.70 | 3.75 | 7321565手 | 289400万 | -0.07 | -1.83% |
2016-06-30 | 3.68 | 3.96 | 3.43 | 3.82 | 6742736手 | 249360万 | 0.14 | 3.80% |
2016-05-31 | 3.85 | 3.98 | 3.48 | 3.68 | 4492738手 | 165760万 | -0.16 | -4.17% |
2016-04-29 | 4.04 | 4.40 | 3.71 | 3.84 | 8004205手 | 324475万 | -0.22 | -5.42% |
2016-03-31 | 3.65 | 4.49 | 3.62 | 4.06 | 13818805手 | 555786万 | 0.45 | 12.46% |
2016-02-29 | 3.65 | 4.03 | 3.50 | 3.61 | 5789310手 | 221669万 | -0.07 | -1.90% |
2016-01-29 | 5.28 | 5.28 | 3.53 | 3.68 | 10528430手 | 451463万 | -1.60 | -30.30% |
2015-12-31 | 5.32 | 6.16 | 5.20 | 5.28 | 17208826手 | 962289万 | -0.04 | -0.75% |
2015-11-30 | 5.12 | 6.32 | 5.02 | 5.32 | 16534903手 | 951789万 | 0.16 | 3.10% |
2015-10-30 | 4.57 | 5.54 | 4.57 | 5.16 | 8729371手 | 449354万 | 0.60 | 13.16% |
2015-09-30 | 5.75 | 5.77 | 4.45 | 4.56 | 7828972手 | 396488万 | -1.17 | -20.42% |
2015-08-31 | 7.15 | 7.15 | 4.80 | 5.73 | 6612708手 | 391480万 | -0.77 | -11.85% |
2015-07-27 | 6.87 | 7.84 | 4.64 | 6.50 | 26531632手 | 1738223万 | -0.41 | -5.93% |
2015-06-30 | 9.36 | 10.39 | 5.87 | 6.91 | 30379806手 | 2797658万 | -2.46 | -26.25% |
2015-05-29 | 8.14 | 10.90 | 7.20 | 9.37 | 34154712手 | 2953430万 | 1.20 | 14.46% |
2015-04-30 | 25.38 | 34.70 | 8.11 | 8.30 | 10900974手 | 2613379万 | -17.08 | -67.30% |
2015-03-31 | 16.28 | 26.89 | 15.71 | 25.38 | 8468128手 | 1748663万 | 7.51 | 46.82% |
2015-02-27 | 15.51 | 16.44 | 14.77 | 16.04 | 1393494手 | 218723万 | -0.65 | -4.00% |
2015-01-29 | 15.30 | 17.89 | 14.10 | 16.26 | 7612984手 | 1250570万 | 0.76 | 4.90% |
2014-12-31 | 14.17 | 16.69 | 12.92 | 15.50 | 3512552手 | 517603万 | 1.25 | 8.77% |
2014-11-28 | 11.82 | 14.57 | 11.67 | 14.25 | 1528571手 | 202426万 | 1.51 | 13.14% |
2014-10-30 | 11.00 | 12.54 | 10.62 | 11.49 | 928434手 | 106119万 | 0.18 | 1.64% |
2014-09-30 | 9.02 | 11.12 | 8.88 | 11.00 | 1081435手 | 107190万 | 2.10 | 23.60% |
2014-08-22 | 8.04 | 9.34 | 7.80 | 8.90 | 2019192手 | 172003万 | 0.83 | 10.29% |
2014-07-31 | 6.90 | 8.36 | 6.85 | 8.07 | 1235059手 | 96740万 | 1.18 | 17.13% |
2014-06-30 | 7.20 | 7.32 | 6.46 | 6.89 | 350206手 | 24442万 | -0.52 | -7.18% |
2014-05-30 | 7.55 | 7.68 | 6.97 | 7.24 | 636507手 | 46390万 | -0.40 | -5.24% |
2014-04-30 | 8.60 | 9.43 | 7.27 | 7.64 | 1436285手 | 121260万 | -0.95 | -11.06% |
2014-03-31 | 7.55 | 9.84 | 7.43 | 8.59 | 2571324手 | 223797万 | 0.95 | 12.44% |
2014-02-28 | 8.41 | 9.54 | 7.27 | 7.64 | 1699398手 | 146388万 | -0.91 | -10.64% |
2014-01-30 | 8.03 | 9.11 | 6.93 | 8.55 | 1911614手 | 154741万 | 0.47 | 5.82% |
2013-12-31 | 9.01 | 9.04 | 7.80 | 8.08 | 1385300手 | 118167万 | -1.05 | -11.50% |
2013-11-29 | 10.06 | 10.20 | 8.88 | 9.13 | 1116361手 | 104044万 | -0.90 | -8.97% |
2013-10-31 | 11.33 | 11.66 | 9.23 | 10.03 | 1048967手 | 112057万 | -1.15 | -10.29% |
2013-09-30 | 11.80 | 12.50 | 11.13 | 11.18 | 1329810手 | 156514万 | -0.57 | -4.85% |
2013-08-30 | 11.26 | 13.50 | 11.20 | 11.75 | 1066155手 | 128152万 | 0.51 | 4.54% |
2013-07-31 | 11.60 | 13.11 | 10.94 | 11.24 | 1217891手 | 145113万 | -0.35 | -3.02% |
2013-06-28 | 13.80 | 14.27 | 10.44 | 11.59 | 911884手 | 115419万 | -2.22 | -16.07% |
2013-05-31 | 12.20 | 15.30 | 12.20 | 13.81 | 1336271手 | 181836万 | 1.61 | 13.20% |
2013-04-26 | 12.46 | 14.50 | 12.10 | 12.20 | 766257手 | 102862万 | -0.17 | -1.37% |
2013-03-29 | 14.77 | 14.82 | 11.51 | 12.37 | 682947手 | 86958万 | -2.36 | -16.02% |
2013-02-28 | 13.87 | 14.86 | 12.85 | 14.73 | 573541手 | 79456万 | 0.83 | 5.97% |
2013-01-31 | 14.66 | 15.56 | 13.29 | 13.90 | 1289298手 | 189083万 | -0.60 | -4.14% |
2012-12-31 | 10.66 | 15.14 | 10.60 | 14.50 | 1570573手 | 203120万 | 3.94 | 37.31% |
2012-11-30 | 10.46 | 11.75 | 10.00 | 10.56 | 979755手 | 106617万 | 0.11 | 1.05% |
2012-10-31 | 9.04 | 10.54 | 8.91 | 10.45 | 530305手 | 51945万 | 1.41 | 15.60% |
2012-09-28 | 9.05 | 10.11 | 8.30 | 9.04 | 421827手 | 39000万 | -0.01 | -0.11% |
2012-08-31 | 10.23 | 10.52 | 8.73 | 9.05 | 679963手 | 65946万 | -1.17 | -11.45% |
2012-07-31 | 10.89 | 12.44 | 9.91 | 10.22 | 1189269手 | 133367万 | -0.53 | -4.93% |
2012-06-29 | 14.39 | 14.50 | 10.44 | 10.75 | 990215手 | 122459万 | -3.64 | -25.30% |
2012-05-31 | 14.70 | 15.10 | 13.00 | 14.39 | 762714手 | 107597万 | -0.16 | -1.10% |
2012-04-27 | 13.26 | 15.09 | 12.78 | 14.55 | 868699手 | 120372万 | 1.28 | 9.65% |
2012-03-30 | 13.51 | 15.15 | 12.52 | 13.27 | 941592手 | 129773万 | -0.33 | -2.43% |
2012-02-29 | 10.87 | 14.50 | 10.46 | 13.60 | 1086895手 | 136983万 | 2.61 | 23.75% |
2012-01-31 | 11.75 | 11.99 | 10.41 | 10.99 | 330262手 | 36964万 | -0.81 | -6.86% |
2011-12-30 | 11.28 | 12.10 | 10.03 | 11.80 | 349179手 | 39235万 | 1.10 | 10.28% |
2011-11-30 | 11.80 | 12.15 | 10.02 | 10.70 | 399364手 | 44197万 | -1.37 | -11.35% |
2011-10-31 | 12.00 | 12.38 | 9.90 | 12.07 | 346048手 | 38840万 | -0.13 | -1.07% |
2011-09-30 | 14.30 | 14.30 | 11.43 | 12.20 | 254288手 | 33419万 | -2.18 | -15.16% |
2011-08-31 | 14.10 | 15.94 | 12.93 | 14.38 | 755280手 | 112333万 | 0.18 | 1.27% |
2011-07-29 | 13.70 | 15.48 | 13.58 | 14.20 | 545050手 | 78630万 | 0.50 | 3.65% |
2011-06-29 | 12.98 | 13.85 | 12.41 | 13.70 | 393975手 | 52027万 | 0.52 | 3.94% |
2011-05-31 | 13.21 | 14.95 | 12.87 | 13.18 | 593130手 | 82568万 | -0.03 | -0.23% |
2011-04-29 | 12.38 | 14.46 | 11.48 | 13.21 | 746615手 | 98375万 | 0.86 | 6.96% |
2011-03-31 | 11.20 | 13.61 | 11.14 | 12.35 | 934915手 | 116684万 | 1.18 | 10.56% |
2011-02-28 | 8.86 | 11.72 | 8.69 | 11.17 | 887321手 | 95827万 | 2.28 | 25.65% |