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 | 11.46 | 11.73 | 11.22 | 11.32 | 462364手 | 53024万 | -0.10 | -0.88% |
2021-02-19 | 10.70 | 11.50 | 10.63 | 11.42 | 229633手 | 25527万 | 0.91 | 8.66% |
2021-02-10 | 10.36 | 10.56 | 10.31 | 10.51 | 200478手 | 20913万 | 0.15 | 1.45% |
2021-02-05 | 11.43 | 11.65 | 10.26 | 10.36 | 455871手 | 49638万 | -1.09 | -9.52% |
2021-01-29 | 12.38 | 12.38 | 11.27 | 11.45 | 430920手 | 51415万 | -0.96 | -7.74% |
2021-01-22 | 12.82 | 13.19 | 12.28 | 12.41 | 456214手 | 58352万 | -0.43 | -3.35% |
2021-01-15 | 13.32 | 13.53 | 12.76 | 12.84 | 615612手 | 81030万 | -0.55 | -4.11% |
2021-01-08 | 12.66 | 13.65 | 12.60 | 13.39 | 827770手 | 108150万 | 0.79 | 6.27% |
2020-12-31 | 12.13 | 12.69 | 11.96 | 12.60 | 316187手 | 38998万 | 0.38 | 3.11% |
2020-12-25 | 12.49 | 12.86 | 12.01 | 12.22 | 349898手 | 43437万 | -0.33 | -2.63% |
2020-12-18 | 12.10 | 12.78 | 11.95 | 12.55 | 448224手 | 55743万 | 0.46 | 3.81% |
2020-12-11 | 14.10 | 14.15 | 12.09 | 12.09 | 686626手 | 89509万 | -1.97 | -14.01% |
2020-12-04 | 13.88 | 14.22 | 13.82 | 14.06 | 205600手 | 28874万 | 0.16 | 1.15% |
2020-11-27 | 14.00 | 14.25 | 13.77 | 13.90 | 362050手 | 50700万 | -0.05 | -0.36% |
2020-11-20 | 13.84 | 14.05 | 13.59 | 13.95 | 325521手 | 45008万 | 0.06 | 0.43% |
2020-11-13 | 13.93 | 14.38 | 13.75 | 13.89 | 327946手 | 46138万 | -0.02 | -0.14% |
2020-11-06 | 15.07 | 15.10 | 13.33 | 13.91 | 689795手 | 96264万 | -1.61 | -10.37% |
2020-10-30 | 15.86 | 15.94 | 15.43 | 15.52 | 267457手 | 41795万 | -0.43 | -2.70% |
2020-10-23 | 15.93 | 16.18 | 15.68 | 15.95 | 250553手 | 39777万 | 0.04 | 0.25% |
2020-10-16 | 16.11 | 16.42 | 15.88 | 15.91 | 308807手 | 49929万 | -0.13 | -0.81% |
2020-10-09 | 15.92 | 16.08 | 15.92 | 16.04 | 58779手 | 9418万 | 0.27 | 1.71% |
2020-09-30 | 15.69 | 16.04 | 15.68 | 15.77 | 142079手 | 22535万 | 0.08 | 0.51% |
2020-09-25 | 16.56 | 16.75 | 15.58 | 15.69 | 451729手 | 72930万 | -0.87 | -5.25% |
2020-09-18 | 16.46 | 16.68 | 16.16 | 16.56 | 377306手 | 61887万 | 0.13 | 0.79% |
2020-09-11 | 17.66 | 17.79 | 16.10 | 16.43 | 567486手 | 96292万 | -1.23 | -6.96% |
2020-09-04 | 18.25 | 18.39 | 17.51 | 17.66 | 695867手 | 125607万 | -0.34 | -1.89% |
2020-08-28 | 17.89 | 18.15 | 17.39 | 18.00 | 511452手 | 91251万 | 0.36 | 2.04% |
2020-08-21 | 17.81 | 18.34 | 17.46 | 17.64 | 657795手 | 118113万 | -0.11 | -0.62% |
2020-08-14 | 17.99 | 18.46 | 17.30 | 17.75 | 680647手 | 121394万 | -0.18 | -1.00% |
2020-08-07 | 17.52 | 18.55 | 17.51 | 17.93 | 1034411手 | 187509万 | 0.44 | 2.52% |
2020-07-31 | 17.54 | 17.89 | 17.09 | 17.49 | 634338手 | 110790万 | 0.00 | 0.00% |
2020-07-24 | 17.81 | 19.70 | 17.41 | 17.49 | 1220079手 | 226099万 | -0.39 | -2.18% |
2020-07-17 | 19.18 | 19.58 | 17.41 | 17.88 | 1149104手 | 215248万 | -1.34 | -6.97% |
2020-07-10 | 18.34 | 20.13 | 18.33 | 19.22 | 2020434手 | 387604万 | 0.99 | 5.43% |
2020-07-03 | 16.50 | 18.60 | 16.08 | 18.23 | 1436478手 | 249502万 | 1.60 | 9.62% |
2020-06-24 | 16.82 | 17.00 | 16.54 | 16.63 | 291366手 | 48762万 | -0.21 | -1.25% |
2020-06-19 | 16.38 | 17.06 | 16.30 | 16.84 | 696602手 | 116805万 | 0.46 | 2.81% |
2020-06-12 | 16.39 | 16.85 | 16.05 | 16.38 | 671340手 | 110915万 | 0.03 | 0.18% |
2020-06-05 | 16.00 | 16.72 | 15.97 | 16.35 | 717963手 | 117691万 | 0.40 | 2.51% |
2020-05-29 | 16.23 | 16.27 | 15.40 | 15.95 | 535291手 | 84933万 | -0.35 | -2.15% |
2020-05-22 | 17.06 | 17.41 | 16.25 | 16.30 | 669049手 | 113377万 | -0.71 | -4.17% |
2020-05-15 | 17.51 | 17.68 | 16.83 | 17.01 | 637454手 | 109309万 | -0.41 | -2.35% |
2020-05-08 | 16.90 | 17.64 | 16.78 | 17.42 | 516342手 | 89683万 | 0.25 | 1.46% |
2020-04-30 | 19.02 | 19.08 | 16.50 | 17.17 | 1022794手 | 179570万 | -1.96 | -10.25% |
2020-04-24 | 19.26 | 19.88 | 19.09 | 19.13 | 716805手 | 139545万 | -0.09 | -0.47% |
2020-04-17 | 19.40 | 19.59 | 19.00 | 19.22 | 609243手 | 117239万 | -0.34 | -1.74% |
2020-04-10 | 19.32 | 19.94 | 19.25 | 19.56 | 550135手 | 107727万 | 0.54 | 2.84% |
2020-04-03 | 20.03 | 20.08 | 18.86 | 19.02 | 736839手 | 142117万 | -1.38 | -6.76% |
2020-03-27 | 20.00 | 20.93 | 19.85 | 20.40 | 481588手 | 98125万 | -0.24 | -1.16% |
2020-03-20 | 21.80 | 21.85 | 19.90 | 20.64 | 796973手 | 164986万 | -0.95 | -4.40% |
2020-03-13 | 23.00 | 23.19 | 20.62 | 21.59 | 989523手 | 220384万 | -2.07 | -8.75% |
2020-03-06 | 23.86 | 25.61 | 23.30 | 23.66 | 1378535手 | 335545万 | 0.06 | 0.25% |
2020-02-28 | 24.30 | 25.88 | 23.15 | 23.60 | 2204023手 | 535713万 | -0.60 | -2.48% |
2020-02-21 | 23.09 | 24.71 | 22.95 | 24.20 | 1316893手 | 310895万 | 1.20 | 5.22% |
2020-02-14 | 22.48 | 23.62 | 22.00 | 23.00 | 971180手 | 220617万 | 0.44 | 1.95% |
2020-02-07 | 20.61 | 22.56 | 20.61 | 22.56 | 997090手 | 214640万 | -0.34 | -1.49% |
2020-01-23 | 23.92 | 24.73 | 22.68 | 22.90 | 686660手 | 163528万 | -1.02 | -4.26% |
2020-01-17 | 23.80 | 24.25 | 23.49 | 23.92 | 623691手 | 149115万 | 0.22 | 0.93% |
2020-01-10 | 23.66 | 24.25 | 23.31 | 23.70 | 824730手 | 196461万 | -0.02 | -0.08% |
2020-01-03 | 23.41 | 23.80 | 23.14 | 23.72 | 455339手 | 107001万 | 0.55 | 2.37% |
2019-12-31 | 23.03 | 24.99 | 21.83 | 23.17 | 1043227手 | 243716万 | 1.01 | 4.56% |
2019-12-27 | 21.86 | 22.74 | 21.42 | 22.16 | 603717手 | 133366万 | 0.29 | 1.33% |
2019-12-20 | 21.88 | 22.81 | 21.81 | 21.87 | 846399手 | 189338万 | -0.03 | -0.14% |
2019-12-13 | 21.06 | 22.25 | 20.97 | 21.90 | 721445手 | 156498万 | 0.82 | 3.89% |
2019-12-06 | 20.70 | 21.17 | 20.46 | 21.08 | 304977手 | 63707万 | 0.43 | 2.08% |
2019-11-29 | 20.93 | 20.97 | 20.40 | 20.65 | 300483手 | 62211万 | -0.26 | -1.24% |
2019-11-22 | 21.11 | 21.48 | 20.84 | 20.91 | 405675手 | 85980万 | -0.19 | -0.90% |
2019-11-15 | 21.30 | 21.60 | 20.55 | 21.10 | 519881手 | 109817万 | -0.30 | -1.40% |
2019-11-08 | 20.99 | 21.86 | 20.79 | 21.40 | 627733手 | 133763万 | 0.62 | 2.98% |
2019-11-01 | 22.43 | 22.43 | 20.43 | 20.78 | 1433811手 | 308990万 | 0.39 | 1.91% |
2019-10-25 | 20.85 | 20.99 | 20.08 | 20.39 | 357609手 | 72903万 | -0.46 | -2.21% |
2019-10-18 | 21.32 | 21.64 | 20.84 | 20.85 | 397464手 | 84755万 | -0.32 | -1.51% |
2019-10-11 | 20.95 | 21.34 | 20.50 | 21.17 | 292863手 | 61542万 | 0.22 | 1.05% |
2019-09-30 | 21.20 | 21.28 | 20.91 | 20.95 | 71157手 | 14987万 | -0.22 | -1.04% |
2019-09-27 | 22.31 | 22.47 | 21.05 | 21.17 | 586636手 | 127709万 | -1.21 | -5.41% |
2019-09-20 | 23.11 | 23.24 | 22.13 | 22.38 | 771396手 | 174288万 | -0.62 | -2.70% |
2019-09-12 | 23.35 | 23.90 | 22.84 | 23.00 | 1049883手 | 245015万 | -0.07 | -0.30% |
2019-09-06 | 21.30 | 23.23 | 21.27 | 23.07 | 1426910手 | 320684万 | 1.71 | 8.01% |
2019-08-30 | 21.53 | 22.24 | 21.11 | 21.36 | 760465手 | 163777万 | -0.69 | -3.13% |
2019-08-23 | 20.96 | 22.52 | 20.70 | 22.05 | 742926手 | 163306万 | 1.27 | 6.11% |
2019-08-16 | 20.35 | 21.05 | 19.91 | 20.78 | 425757手 | 87602万 | 0.60 | 2.97% |
2019-08-09 | 22.00 | 22.26 | 20.18 | 20.18 | 622825手 | 130323万 | -1.88 | -8.52% |
2019-08-02 | 22.85 | 23.25 | 21.85 | 22.06 | 553312手 | 125398万 | -0.88 | -3.84% |
2019-07-26 | 22.28 | 23.03 | 21.70 | 22.94 | 496229手 | 111163万 | 0.76 | 3.43% |
2019-07-19 | 22.40 | 22.96 | 22.09 | 22.18 | 491246手 | 110539万 | -0.18 | -0.81% |
2019-07-12 | 23.50 | 23.50 | 22.08 | 22.36 | 488528手 | 110628万 | -1.26 | -5.33% |
2019-07-05 | 23.50 | 23.93 | 23.26 | 23.62 | 870437手 | 205372万 | 0.57 | 2.47% |
2019-06-28 | 23.49 | 23.77 | 22.70 | 23.05 | 675590手 | 156454万 | -0.29 | -1.24% |
2019-06-21 | 22.74 | 23.59 | 22.31 | 23.34 | 844603手 | 195409万 | 0.66 | 2.91% |
2019-06-14 | 21.88 | 23.36 | 21.77 | 22.68 | 762839手 | 173674万 | 0.87 | 3.99% |
2019-06-06 | 23.00 | 23.13 | 21.66 | 21.81 | 610668手 | 136627万 | -1.14 | -4.97% |
2019-05-31 | 22.60 | 23.44 | 22.35 | 22.95 | 711569手 | 164342万 | 0.50 | 2.23% |
2019-05-24 | 23.08 | 23.62 | 22.31 | 22.45 | 982237手 | 226195万 | -0.61 | -2.65% |
2019-05-17 | 23.95 | 24.15 | 22.95 | 23.06 | 975907手 | 231252万 | -1.16 | -4.79% |
2019-05-10 | 24.50 | 24.76 | 22.91 | 24.22 | 1140060手 | 270023万 | -1.26 | -4.95% |
2019-04-30 | 25.00 | 25.77 | 24.44 | 25.48 | 448838手 | 112959万 | 0.05 | 0.20% |
2019-04-26 | 28.40 | 28.40 | 25.30 | 25.43 | 1374643手 | 368695万 | -2.76 | -9.79% |
2019-04-19 | 28.82 | 29.19 | 27.46 | 28.19 | 1183968手 | 334711万 | -0.31 | -1.09% |
2019-04-12 | 30.06 | 30.15 | 28.11 | 28.50 | 1149597手 | 334195万 | -1.55 | -5.16% |
2019-04-04 | 28.55 | 30.97 | 28.47 | 30.05 | 1869915手 | 554762万 | 2.12 | 7.59% |
2019-03-29 | 27.88 | 29.94 | 26.90 | 27.93 | 1436846手 | 403196万 | -0.43 | -1.52% |
2019-03-22 | 27.76 | 29.47 | 27.30 | 28.36 | 1544252手 | 440079万 | 0.62 | 2.23% |
2019-03-15 | 29.30 | 31.38 | 27.30 | 27.74 | 2138017手 | 630653万 | -1.26 | -4.34% |
2019-03-08 | 28.85 | 30.75 | 27.15 | 29.00 | 2989979手 | 856631万 | 0.43 | 1.50% |
2019-03-01 | 28.00 | 30.78 | 27.59 | 28.57 | 1243383手 | 361090万 | 1.53 | 5.66% |
2019-02-22 | 26.10 | 27.36 | 25.82 | 27.04 | 800628手 | 212383万 | 0.97 | 3.72% |
2019-02-15 | 24.90 | 26.82 | 24.89 | 26.07 | 721731手 | 188948万 | 1.23 | 4.95% |
2019-02-01 | 24.99 | 25.42 | 24.06 | 24.84 | 446901手 | 110685万 | 0.00 | 0.00% |
2019-01-25 | 25.10 | 25.56 | 23.99 | 24.84 | 616291手 | 153036万 | -0.29 | -1.15% |
2019-01-18 | 24.84 | 25.83 | 24.35 | 25.13 | 497570手 | 124006万 | 0.30 | 1.21% |
2019-01-11 | 24.95 | 25.16 | 24.00 | 24.83 | 882446手 | 218084万 | -0.16 | -0.64% |
2018-12-28 | 22.81 | 24.20 | 22.80 | 22.89 | 783458手 | 184585万 | 0.11 | 0.48% |
2018-12-21 | 23.15 | 23.24 | 22.13 | 22.78 | 625159手 | 141620万 | -0.45 | -1.94% |
2018-12-14 | 23.13 | 23.85 | 22.52 | 23.23 | 704708手 | 163517万 | 0.08 | 0.35% |
2018-12-07 | 25.34 | 25.57 | 22.70 | 23.15 | 1197839手 | 284825万 | -1.50 | -6.08% |
2018-11-30 | 25.80 | 25.80 | 24.07 | 24.65 | 754313手 | 187739万 | -1.34 | -5.16% |
2018-11-23 | 27.70 | 27.70 | 25.58 | 25.99 | 657716手 | 173617万 | -1.72 | -6.21% |
2018-11-16 | 25.74 | 28.28 | 25.12 | 27.71 | 937158手 | 248990万 | 1.97 | 7.65% |
2018-11-09 | 24.99 | 26.50 | 24.00 | 25.74 | 855971手 | 213874万 | 0.70 | 2.80% |
2018-11-02 | 22.88 | 25.82 | 21.80 | 25.04 | 1097750手 | 261124万 | 2.02 | 8.78% |
2018-10-26 | 25.70 | 26.42 | 22.45 | 23.02 | 1328951手 | 326389万 | -1.83 | -7.36% |
2018-10-19 | 24.51 | 25.12 | 21.48 | 24.85 | 1263198手 | 288573万 | 0.35 | 1.43% |
2018-10-12 | 27.06 | 28.06 | 23.56 | 24.50 | 971198手 | 247700万 | -3.33 | -11.97% |
2018-09-28 | 27.93 | 28.87 | 26.24 | 27.83 | 710789手 | 199599万 | -0.26 | -0.93% |
2018-09-21 | 26.16 | 28.91 | 24.80 | 28.09 | 1121022手 | 303800万 | 0.89 | 3.27% |
2018-09-14 | 29.31 | 30.57 | 27.20 | 27.20 | 1244322手 | 361355万 | -2.14 | -7.29% |
2018-09-07 | 28.38 | 31.94 | 27.75 | 29.34 | 1206049手 | 363805万 | 0.99 | 3.49% |
2018-08-31 | 27.90 | 29.46 | 27.64 | 28.35 | 741998手 | 213454万 | 0.55 | 1.98% |
2018-08-24 | 27.65 | 28.20 | 26.52 | 27.80 | 868171手 | 238462万 | 0.29 | 1.05% |
2018-08-17 | 27.85 | 29.10 | 26.80 | 27.51 | 1023291手 | 289326万 | -0.51 | -1.82% |
2018-08-10 | 26.02 | 28.44 | 24.95 | 28.02 | 896455手 | 239770万 | 2.13 | 8.23% |
2018-08-03 | 27.22 | 28.33 | 25.81 | 25.89 | 934132手 | 255153万 | -1.62 | -5.89% |
2018-07-27 | 26.88 | 29.27 | 26.88 | 27.51 | 1342629手 | 380037万 | 1.08 | 4.09% |
2018-07-20 | 25.52 | 26.82 | 24.90 | 26.43 | 863471手 | 223228万 | 1.09 | 4.30% |
2018-07-13 | 25.06 | 26.10 | 24.40 | 25.34 | 669198手 | 169234万 | 0.54 | 2.18% |
2018-07-06 | 25.38 | 26.35 | 23.68 | 24.80 | 810839手 | 203503万 | -0.47 | -1.86% |
2018-06-29 | 24.39 | 25.32 | 23.98 | 25.27 | 500865手 | 124014万 | 1.03 | 4.25% |
2018-06-22 | 24.38 | 24.78 | 22.56 | 24.24 | 674710手 | 160843万 | -0.83 | -3.31% |
2018-06-15 | 26.10 | 27.20 | 23.90 | 25.07 | 733085手 | 188256万 | -1.29 | -4.89% |
2018-06-08 | 27.09 | 27.25 | 24.33 | 26.36 | 1045924手 | 273916万 | -0.66 | -2.44% |
2018-06-01 | 26.05 | 27.70 | 25.20 | 27.02 | 1232618手 | 324846万 | 1.00 | 3.84% |
2018-05-25 | 24.70 | 26.36 | 24.68 | 26.02 | 1058888手 | 270908万 | 1.43 | 5.82% |
2018-05-18 | 26.51 | 26.73 | 24.14 | 24.59 | 1048898手 | 263329万 | -1.88 | -7.10% |
2018-05-11 | 25.16 | 26.55 | 24.90 | 26.47 | 1261128手 | 325005万 | 1.50 | 6.01% |
2018-05-04 | 23.42 | 25.72 | 23.42 | 24.97 | 1361520手 | 343571万 | 1.59 | 6.80% |
2018-04-27 | 25.57 | 25.67 | 22.40 | 23.38 | 1990316手 | 466431万 | -1.88 | -7.44% |
2018-04-20 | 24.97 | 26.11 | 24.05 | 25.26 | 2375414手 | 600734万 | 0.28 | 1.12% |
2018-04-13 | 26.36 | 26.95 | 24.75 | 24.98 | 2206865手 | 568496万 | -1.31 | -4.98% |
2018-04-04 | 27.10 | 27.73 | 26.25 | 26.29 | 2421550手 | 652689万 | 1.00 | 3.95% |
2018-03-30 | 20.45 | 25.29 | 20.04 | 25.29 | 2390248手 | 548084万 | 4.67 | 22.65% |
2018-03-23 | 21.15 | 21.87 | 19.80 | 20.62 | 1018046手 | 212769万 | -0.58 | -2.74% |
2018-03-16 | 21.55 | 22.35 | 20.92 | 21.20 | 985328手 | 213970万 | -0.11 | -0.52% |
2018-03-09 | 20.98 | 21.45 | 20.60 | 21.31 | 847013手 | 178251万 | 0.42 | 2.01% |
2018-03-02 | 19.65 | 21.55 | 19.58 | 20.89 | 1083211手 | 223120万 | 1.34 | 6.85% |