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 |
---|---|---|---|---|---|---|---|---|
2019-12-13 | 9.72 | 9.75 | 9.50 | 9.65 | 270544手 | 26047万 | -0.05 | -0.52% |
2019-12-06 | 9.67 | 9.85 | 9.60 | 9.70 | 163646手 | 15909万 | 0.02 | 0.21% |
2019-11-29 | 9.55 | 9.95 | 9.55 | 9.68 | 199389手 | 19462万 | 0.06 | 0.62% |
2019-11-22 | 9.46 | 9.91 | 9.23 | 9.62 | 290963手 | 27982万 | 0.16 | 1.69% |
2019-11-15 | 10.07 | 10.07 | 9.45 | 9.46 | 259012手 | 25268万 | -0.61 | -6.06% |
2019-11-08 | 10.30 | 10.30 | 9.98 | 10.07 | 297884手 | 30136万 | -0.16 | -1.56% |
2019-11-01 | 10.29 | 10.48 | 10.11 | 10.23 | 335123手 | 34506万 | -0.07 | -0.68% |
2019-10-25 | 10.05 | 10.35 | 10.00 | 10.30 | 212800手 | 21696万 | 0.20 | 1.98% |
2019-10-18 | 10.58 | 10.65 | 10.06 | 10.10 | 322590手 | 33499万 | -0.42 | -3.99% |
2019-10-11 | 10.41 | 10.61 | 10.39 | 10.52 | 171054手 | 17999万 | 0.14 | 1.35% |
2019-09-30 | 10.52 | 10.57 | 10.38 | 10.38 | 49421手 | 5176万 | -0.18 | -1.71% |
2019-09-27 | 10.87 | 10.88 | 10.45 | 10.56 | 359546手 | 38393万 | -0.37 | -3.38% |
2019-09-20 | 11.41 | 11.49 | 10.81 | 10.93 | 530559手 | 58966万 | -0.51 | -4.46% |
2019-09-12 | 11.19 | 11.50 | 11.11 | 11.44 | 672690手 | 76058万 | 0.34 | 3.06% |
2019-09-06 | 10.96 | 11.75 | 10.84 | 11.10 | 1037729手 | 116256万 | -0.03 | -0.27% |
2019-08-30 | 10.15 | 11.68 | 10.13 | 11.13 | 936675手 | 101779万 | 0.73 | 7.02% |
2019-08-23 | 10.30 | 11.00 | 10.23 | 10.40 | 784696手 | 83113万 | 0.15 | 1.46% |
2019-08-16 | 10.13 | 10.68 | 10.01 | 10.25 | 565994手 | 58190万 | 0.16 | 1.59% |
2019-08-09 | 10.78 | 10.92 | 10.07 | 10.09 | 527987手 | 54753万 | -0.64 | -5.96% |
2019-08-02 | 11.10 | 11.32 | 10.60 | 10.73 | 609930手 | 67135万 | -0.36 | -3.25% |
2019-07-26 | 11.87 | 11.87 | 11.01 | 11.09 | 1004388手 | 114293万 | -0.70 | -5.94% |
2019-07-19 | 12.31 | 13.07 | 11.63 | 11.79 | 2148103手 | 263409万 | -0.91 | -7.17% |
2019-07-12 | 10.50 | 13.00 | 10.09 | 12.70 | 2158562手 | 252083万 | 2.27 | 21.76% |
2019-07-05 | 10.46 | 10.70 | 10.31 | 10.43 | 448397手 | 46870万 | 0.15 | 1.46% |
2019-06-28 | 10.47 | 10.64 | 10.26 | 10.28 | 392723手 | 40975万 | -0.15 | -1.44% |
2019-06-21 | 10.11 | 10.53 | 10.02 | 10.43 | 443140手 | 45678万 | 0.15 | 1.46% |
2019-06-14 | 10.12 | 10.58 | 10.02 | 10.28 | 468206手 | 48559万 | 0.21 | 2.08% |
2019-06-06 | 10.51 | 10.59 | 10.04 | 10.07 | 368167手 | 37819万 | -0.44 | -4.19% |
2019-05-31 | 10.11 | 10.85 | 10.10 | 10.51 | 684737手 | 72538万 | 0.40 | 3.96% |
2019-05-24 | 10.23 | 10.58 | 9.93 | 10.11 | 418571手 | 43008万 | -0.10 | -0.98% |
2019-05-17 | 10.34 | 10.91 | 10.13 | 10.21 | 620086手 | 64870万 | -0.27 | -2.58% |
2019-05-10 | 10.95 | 10.99 | 10.03 | 10.48 | 737428手 | 76523万 | -0.88 | -7.75% |
2019-04-30 | 11.80 | 11.82 | 11.11 | 11.36 | 414414手 | 47659万 | -0.80 | -6.58% |
2019-04-26 | 13.37 | 13.38 | 11.92 | 12.16 | 1509186手 | 191194万 | -1.40 | -10.32% |
2019-04-19 | 12.51 | 14.18 | 11.80 | 13.56 | 2117857手 | 279977万 | 1.23 | 9.98% |
2019-04-12 | 13.49 | 13.74 | 12.08 | 12.33 | 2167677手 | 281248万 | -0.16 | -1.28% |
2019-04-04 | 11.16 | 12.53 | 11.15 | 12.49 | 1153668手 | 135198万 | 1.52 | 13.86% |
2019-03-29 | 11.75 | 12.16 | 10.67 | 10.97 | 1036339手 | 116520万 | -0.96 | -8.05% |
2019-03-22 | 11.76 | 12.08 | 11.65 | 11.93 | 868799手 | 103347万 | 0.14 | 1.19% |
2019-03-15 | 11.29 | 11.96 | 11.23 | 11.79 | 1141639手 | 133243万 | 0.54 | 4.80% |
2019-03-08 | 11.19 | 11.84 | 11.03 | 11.25 | 1316519手 | 150423万 | 0.10 | 0.90% |
2019-03-01 | 10.74 | 11.50 | 10.72 | 11.15 | 1123860手 | 124659万 | 0.52 | 4.89% |
2019-02-22 | 10.26 | 10.76 | 10.23 | 10.63 | 798633手 | 84178万 | 0.41 | 4.01% |
2019-02-15 | 9.90 | 10.38 | 9.87 | 10.22 | 510583手 | 51951万 | 0.39 | 3.97% |
2019-02-01 | 10.38 | 10.43 | 9.65 | 9.83 | 387316手 | 38562万 | -0.49 | -4.75% |
2019-01-25 | 10.31 | 10.72 | 10.15 | 10.32 | 853019手 | 89179万 | 0.07 | 0.68% |
2019-01-18 | 10.13 | 10.90 | 9.79 | 10.25 | 461670手 | 46914万 | 0.10 | 0.98% |
2019-01-11 | 10.40 | 10.40 | 10.00 | 10.15 | 367183手 | 37388万 | -0.14 | -1.36% |
2019-01-04 | 10.32 | 10.38 | 9.97 | 10.29 | 154008手 | 15677万 | 0.00 | 0.00% |
2018-12-28 | 10.45 | 10.70 | 10.23 | 10.29 | 340300手 | 35659万 | -0.18 | -1.72% |
2018-12-21 | 10.61 | 10.68 | 10.38 | 10.47 | 337495手 | 35538万 | -0.17 | -1.60% |
2018-12-14 | 11.00 | 11.27 | 10.58 | 10.64 | 412058手 | 45126万 | -0.37 | -3.36% |
2018-12-07 | 11.33 | 11.94 | 10.93 | 11.01 | 793513手 | 90796万 | 0.00 | 0.00% |
2018-11-30 | 11.10 | 11.25 | 10.54 | 11.01 | 400692手 | 43431万 | -0.17 | -1.52% |
2018-11-23 | 11.90 | 12.04 | 11.01 | 11.18 | 369222手 | 42769万 | -0.83 | -6.91% |
2018-11-16 | 11.34 | 12.13 | 11.30 | 12.01 | 385929手 | 45561万 | 0.63 | 5.54% |
2018-11-09 | 11.35 | 11.63 | 11.05 | 11.38 | 341255手 | 38741万 | 0.08 | 0.71% |
2018-11-02 | 10.55 | 11.40 | 9.96 | 11.30 | 534827手 | 57625万 | 0.81 | 7.72% |
2018-10-26 | 10.83 | 11.62 | 10.08 | 10.49 | 466881手 | 50560万 | -0.28 | -2.60% |
2018-10-19 | 12.59 | 12.82 | 10.00 | 10.77 | 669702手 | 75930万 | -1.67 | -13.42% |
2018-10-12 | 12.20 | 13.19 | 11.81 | 12.44 | 750822手 | 93086万 | -0.04 | -0.32% |
2018-09-28 | 11.36 | 12.61 | 11.26 | 12.48 | 519247手 | 61728万 | 1.05 | 9.19% |
2018-09-21 | 11.33 | 11.47 | 10.93 | 11.43 | 313580手 | 35113万 | 0.10 | 0.88% |
2018-09-14 | 11.44 | 11.55 | 10.82 | 11.33 | 251211手 | 28123万 | -0.11 | -0.96% |
2018-09-07 | 11.00 | 11.73 | 10.84 | 11.44 | 298587手 | 33955万 | 0.43 | 3.91% |
2018-08-31 | 11.35 | 11.69 | 10.98 | 11.01 | 269118手 | 30453万 | -0.33 | -2.91% |
2018-08-24 | 11.46 | 11.88 | 11.13 | 11.34 | 290238手 | 33420万 | -0.02 | -0.18% |
2018-08-17 | 13.06 | 13.14 | 11.28 | 11.36 | 656868手 | 80144万 | -2.17 | -16.04% |
2018-08-10 | 12.71 | 13.59 | 11.97 | 13.53 | 731895手 | 96166万 | 0.64 | 4.96% |
2018-08-03 | 12.70 | 13.45 | 12.70 | 12.89 | 489210手 | 64166万 | 0.06 | 0.47% |
2018-07-27 | 12.38 | 13.49 | 12.36 | 12.83 | 553367手 | 72256万 | 0.49 | 3.97% |
2018-07-20 | 12.47 | 12.67 | 12.06 | 12.34 | 421574手 | 52309万 | -0.11 | -0.88% |
2018-07-13 | 11.33 | 12.58 | 11.33 | 12.45 | 556557手 | 67227万 | 1.19 | 10.57% |
2018-07-06 | 11.55 | 11.83 | 10.83 | 11.26 | 385980手 | 43846万 | -0.39 | -3.35% |
2018-06-29 | 10.87 | 11.77 | 10.75 | 11.65 | 414824手 | 46552万 | 0.83 | 7.67% |
2018-06-22 | 11.46 | 11.63 | 10.21 | 10.82 | 505200手 | 54467万 | -0.93 | -7.92% |
2018-06-15 | 15.21 | 15.85 | 11.53 | 11.75 | 377346手 | 52308万 | -3.65 | -23.70% |
2018-06-08 | 15.50 | 16.40 | 15.23 | 15.40 | 495041手 | 78184万 | 0.05 | 0.33% |
2018-06-01 | 16.94 | 16.99 | 15.11 | 15.35 | 737124手 | 118201万 | -1.55 | -9.17% |
2018-05-25 | 17.01 | 18.95 | 16.72 | 16.90 | 1320967手 | 236710万 | -0.13 | -0.76% |
2018-05-18 | 16.18 | 17.12 | 15.72 | 17.03 | 692642手 | 114493万 | 0.91 | 5.64% |
2018-05-11 | 15.50 | 16.56 | 15.50 | 16.12 | 572279手 | 92432万 | 0.70 | 4.54% |
2018-05-04 | 15.23 | 15.64 | 15.10 | 15.42 | 246562手 | 37884万 | 0.28 | 1.85% |
2018-04-27 | 14.37 | 15.94 | 14.18 | 15.14 | 533931手 | 80978万 | 0.83 | 5.80% |
2018-04-20 | 15.10 | 15.35 | 14.26 | 14.31 | 362396手 | 53981万 | -0.78 | -5.17% |
2018-04-13 | 14.56 | 15.62 | 14.38 | 15.09 | 388961手 | 58671万 | 0.53 | 3.64% |
2018-04-04 | 15.21 | 15.25 | 14.34 | 14.56 | 215066手 | 31705万 | -0.56 | -3.70% |
2018-03-30 | 13.99 | 15.20 | 13.68 | 15.12 | 300279手 | 43823万 | 1.07 | 7.62% |
2018-03-23 | 15.89 | 15.94 | 13.78 | 14.05 | 423713手 | 63888万 | -1.84 | -11.58% |
2018-03-16 | 15.95 | 16.82 | 15.88 | 15.89 | 695721手 | 114080万 | 0.03 | 0.19% |
2018-03-09 | 15.95 | 16.37 | 15.36 | 15.86 | 530663手 | 84180万 | -0.23 | -1.43% |
2018-03-02 | 15.68 | 16.39 | 15.11 | 16.09 | 556508手 | 88150万 | 0.48 | 3.08% |
2018-02-23 | 15.43 | 15.95 | 15.10 | 15.61 | 165176手 | 25714万 | 0.44 | 2.90% |
2018-02-14 | 14.05 | 15.78 | 13.94 | 15.17 | 290405手 | 43558万 | 1.37 | 9.93% |
2018-02-09 | 15.86 | 16.27 | 13.76 | 13.80 | 519131手 | 77850万 | -2.32 | -14.39% |
2018-02-02 | 18.21 | 18.50 | 15.55 | 16.12 | 800733手 | 136304万 | -2.16 | -11.82% |
2018-01-26 | 16.94 | 18.36 | 16.94 | 18.28 | 722198手 | 127650万 | 1.43 | 8.49% |
2018-01-19 | 17.95 | 18.79 | 16.82 | 16.85 | 769375手 | 135671万 | -1.09 | -6.08% |
2018-01-12 | 18.21 | 19.65 | 17.88 | 17.94 | 787129手 | 147525万 | -0.39 | -2.13% |
2018-01-05 | 16.96 | 18.49 | 16.86 | 18.33 | 556598手 | 99029万 | 1.43 | 8.46% |
2017-12-29 | 16.43 | 17.15 | 16.30 | 16.90 | 292248手 | 48961万 | 0.41 | 2.49% |
2017-12-22 | 15.53 | 16.68 | 15.53 | 16.49 | 298573手 | 48204万 | 0.90 | 5.77% |
2017-12-15 | 15.69 | 16.25 | 15.50 | 15.59 | 271331手 | 43099万 | -0.19 | -1.20% |
2017-12-08 | 17.10 | 17.24 | 15.45 | 15.78 | 383540手 | 61584万 | -1.37 | -7.99% |
2017-12-01 | 16.70 | 17.82 | 16.50 | 17.15 | 435580手 | 75125万 | 0.35 | 2.08% |
2017-11-24 | 17.02 | 17.68 | 16.32 | 16.80 | 411253手 | 70154万 | -0.22 | -1.29% |
2017-11-17 | 18.88 | 19.16 | 16.82 | 17.02 | 578440手 | 105462万 | -1.85 | -9.80% |
2017-11-10 | 17.18 | 19.05 | 17.03 | 18.87 | 589758手 | 108406万 | 1.92 | 11.33% |
2017-11-03 | 18.55 | 18.59 | 16.68 | 16.95 | 559651手 | 98422万 | -1.70 | -9.12% |
2017-10-27 | 17.95 | 19.10 | 17.46 | 18.65 | 512699手 | 94856万 | 0.74 | 4.13% |
2017-10-20 | 18.76 | 19.28 | 16.72 | 17.91 | 630489手 | 112747万 | -0.78 | -4.17% |
2017-10-13 | 19.00 | 19.25 | 17.72 | 18.69 | 769172手 | 142136万 | -0.40 | -2.10% |
2017-09-29 | 18.90 | 20.75 | 18.53 | 19.09 | 1020928手 | 201455万 | 0.34 | 1.81% |
2017-09-22 | 19.63 | 20.60 | 18.70 | 18.75 | 790960手 | 156646万 | -0.82 | -4.19% |
2017-09-15 | 21.36 | 21.98 | 19.27 | 19.57 | 997840手 | 207425万 | -1.54 | -7.29% |
2017-09-08 | 19.00 | 21.30 | 18.39 | 21.11 | 1068719手 | 212367万 | 2.38 | 12.71% |
2017-09-01 | 16.28 | 18.97 | 16.01 | 18.73 | 1147176手 | 201016万 | 2.39 | 14.63% |
2017-08-25 | 16.71 | 17.35 | 15.61 | 16.34 | 817762手 | 135777万 | -0.17 | -1.03% |
2017-08-18 | 15.16 | 16.77 | 15.11 | 16.51 | 990623手 | 159266万 | 1.16 | 7.56% |
2017-08-11 | 16.79 | 17.43 | 15.31 | 15.35 | 1370149手 | 228113万 | -1.26 | -7.59% |
2017-08-04 | 14.74 | 17.81 | 14.74 | 16.61 | 1927025手 | 321857万 | 1.72 | 11.55% |
2017-07-28 | 13.72 | 15.80 | 13.61 | 14.89 | 1422804手 | 208916万 | 1.06 | 7.66% |
2017-07-21 | 12.86 | 13.96 | 12.09 | 13.83 | 863980手 | 114946万 | 0.99 | 7.71% |
2017-07-14 | 12.95 | 13.22 | 12.34 | 12.84 | 468355手 | 59830万 | -0.12 | -0.93% |
2017-07-07 | 12.32 | 13.10 | 12.25 | 12.96 | 413542手 | 52212万 | 0.59 | 4.77% |
2017-06-30 | 11.69 | 12.63 | 11.66 | 12.37 | 473242手 | 58164万 | 0.68 | 5.82% |
2017-06-23 | 12.13 | 12.17 | 11.50 | 11.69 | 255611手 | 30591万 | -0.44 | -3.63% |
2017-06-16 | 11.97 | 12.30 | 11.86 | 12.13 | 236485手 | 28581万 | 0.12 | 1.00% |
2017-06-09 | 11.83 | 12.08 | 11.68 | 12.01 | 192690手 | 22967万 | 0.20 | 1.69% |
2017-06-02 | 12.04 | 12.12 | 11.50 | 11.81 | 132462手 | 15672万 | -0.07 | -0.59% |
2017-05-26 | 12.08 | 12.08 | 11.48 | 11.88 | 163995手 | 19309万 | -0.15 | -1.25% |
2017-05-19 | 11.81 | 12.27 | 11.63 | 12.03 | 167894手 | 20099万 | 0.23 | 1.95% |
2017-05-12 | 12.63 | 12.71 | 11.45 | 11.80 | 229814手 | 27681万 | -0.84 | -6.65% |
2017-05-05 | 12.95 | 13.10 | 12.56 | 12.64 | 167591手 | 21645万 | -0.28 | -2.17% |
2017-04-28 | 13.25 | 13.25 | 12.23 | 12.92 | 235829手 | 29945万 | -0.28 | -2.12% |
2017-04-21 | 13.60 | 13.66 | 12.85 | 13.20 | 225723手 | 29918万 | -0.44 | -3.23% |
2017-04-14 | 14.66 | 14.75 | 13.63 | 13.64 | 446473手 | 62888万 | -1.08 | -7.34% |
2017-04-07 | 14.64 | 14.98 | 14.49 | 14.72 | 271746手 | 40250万 | 0.11 | 0.75% |
2017-03-31 | 14.98 | 15.00 | 14.35 | 14.61 | 415139手 | 60943万 | -0.23 | -1.55% |
2017-03-24 | 14.85 | 15.50 | 14.36 | 14.84 | 721823手 | 107458万 | -0.30 | -1.98% |
2017-03-17 | 14.00 | 15.89 | 13.90 | 15.14 | 701254手 | 103774万 | 1.09 | 7.76% |
2017-03-10 | 14.27 | 14.62 | 13.99 | 14.05 | 477382手 | 68572万 | -0.24 | -1.68% |
2017-03-03 | 13.81 | 14.45 | 13.66 | 14.29 | 522466手 | 73613万 | 0.43 | 3.10% |
2017-02-24 | 13.54 | 14.12 | 13.47 | 13.86 | 474675手 | 65896万 | 0.37 | 2.74% |
2017-02-17 | 13.69 | 14.05 | 13.46 | 13.49 | 456408手 | 62862万 | -0.13 | -0.95% |
2017-02-10 | 13.40 | 13.84 | 13.38 | 13.62 | 366748手 | 50028万 | 0.22 | 1.64% |
2017-02-03 | 13.27 | 13.52 | 13.24 | 13.40 | 64984手 | 8707万 | 0.16 | 1.21% |
2017-01-26 | 13.59 | 13.86 | 12.86 | 13.24 | 352504手 | 46817万 | -0.33 | -2.43% |
2017-01-20 | 15.11 | 15.11 | 13.23 | 13.57 | 478983手 | 65944万 | -1.56 | -10.31% |
2017-01-13 | 16.10 | 16.58 | 14.90 | 15.13 | 420169手 | 66672万 | -1.06 | -6.55% |
2017-01-06 | 15.30 | 16.40 | 15.26 | 16.19 | 400501手 | 63941万 | 0.98 | 6.44% |
2016-12-30 | 16.00 | 16.32 | 15.08 | 15.21 | 460093手 | 71700万 | -1.02 | -6.29% |
2016-12-23 | 15.78 | 16.84 | 15.78 | 16.23 | 691433手 | 113550万 | 0.62 | 3.97% |
2016-12-16 | 16.20 | 16.35 | 14.86 | 15.61 | 563427手 | 88160万 | -0.63 | -3.88% |