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 |
|---|---|---|---|---|---|---|---|---|
| 2019-07-17 | 5.82 | 5.91 | 5.77 | 5.88 | 82074手 | 4806万 | 0.05 | 0.86% |
| 2019-07-12 | 6.05 | 6.06 | 5.76 | 5.83 | 222599手 | 13060万 | -0.22 | -3.64% |
| 2019-07-05 | 5.99 | 6.10 | 5.97 | 6.05 | 281952手 | 17034万 | 0.14 | 2.37% |
| 2019-06-28 | 5.97 | 6.04 | 5.91 | 5.91 | 278390手 | 16637万 | -0.05 | -0.84% |
| 2019-06-21 | 5.71 | 5.96 | 5.71 | 5.96 | 316553手 | 18545万 | 0.24 | 4.20% |
| 2019-06-14 | 5.56 | 5.79 | 5.55 | 5.72 | 229918手 | 13135万 | 0.16 | 2.88% |
| 2019-06-06 | 5.74 | 5.76 | 5.55 | 5.56 | 199844手 | 11276万 | -0.17 | -2.97% |
| 2019-05-31 | 5.75 | 5.86 | 5.68 | 5.73 | 359361手 | 20770万 | -0.03 | -0.52% |
| 2019-05-24 | 5.63 | 5.87 | 5.51 | 5.76 | 357018手 | 20421万 | 0.14 | 2.49% |
| 2019-05-17 | 5.67 | 5.79 | 5.55 | 5.62 | 314855手 | 17872万 | -0.08 | -1.40% |
| 2019-05-10 | 5.81 | 5.81 | 5.53 | 5.70 | 435225手 | 24636万 | -0.22 | -3.72% |
| 2019-04-30 | 6.00 | 6.03 | 5.84 | 5.92 | 167702手 | 9924万 | -0.04 | -0.67% |
| 2019-04-26 | 6.42 | 6.46 | 5.95 | 5.96 | 892834手 | 55442万 | -0.32 | -5.10% |
| 2019-04-19 | 5.92 | 6.30 | 5.81 | 6.28 | 822646手 | 49715万 | 0.44 | 7.53% |
| 2019-04-12 | 6.07 | 6.29 | 5.78 | 5.84 | 913283手 | 55036万 | -0.11 | -1.85% |
| 2019-04-04 | 5.68 | 6.01 | 5.66 | 5.95 | 768470手 | 44912万 | 0.30 | 5.31% |
| 2019-03-29 | 5.60 | 5.65 | 5.44 | 5.65 | 478988手 | 26596万 | -0.05 | -0.88% |
| 2019-03-22 | 5.61 | 5.81 | 5.53 | 5.70 | 724097手 | 41199万 | 0.12 | 2.15% |
| 2019-03-15 | 5.52 | 5.77 | 5.47 | 5.58 | 632810手 | 35598万 | 0.08 | 1.46% |
| 2019-03-08 | 5.54 | 6.05 | 5.42 | 5.50 | 1079439手 | 61641万 | -0.03 | -0.54% |
| 2019-03-01 | 5.18 | 5.75 | 5.17 | 5.53 | 993650手 | 54497万 | 0.37 | 7.17% |
| 2019-02-22 | 5.04 | 5.19 | 5.04 | 5.16 | 514609手 | 26378万 | 0.13 | 2.58% |
| 2019-02-15 | 4.91 | 5.08 | 4.90 | 5.03 | 317996手 | 15967万 | 0.11 | 2.24% |
| 2019-02-01 | 5.03 | 5.05 | 4.80 | 4.92 | 229330手 | 11266万 | -0.09 | -1.80% |
| 2019-01-25 | 5.18 | 5.18 | 5.00 | 5.01 | 319318手 | 16227万 | -0.17 | -3.28% |
| 2019-01-18 | 5.05 | 5.21 | 5.01 | 5.18 | 479356手 | 24561万 | 0.13 | 2.57% |
| 2019-01-11 | 5.08 | 5.13 | 5.00 | 5.05 | 201245手 | 10187万 | 0.00 | 0.00% |
| 2019-01-04 | 5.01 | 5.07 | 4.93 | 5.05 | 89699手 | 4485万 | 0.04 | 0.80% |
| 2018-12-28 | 5.05 | 5.18 | 4.99 | 5.01 | 127875手 | 6473万 | -0.04 | -0.79% |
| 2018-12-21 | 5.23 | 5.26 | 5.02 | 5.05 | 151820手 | 7789万 | -0.22 | -4.17% |
| 2018-12-14 | 5.39 | 5.40 | 5.20 | 5.27 | 204936手 | 10874万 | -0.16 | -2.95% |
| 2018-12-07 | 5.43 | 5.50 | 5.32 | 5.43 | 229974手 | 12428万 | 0.10 | 1.88% |
| 2018-11-30 | 5.39 | 5.44 | 5.25 | 5.33 | 172839手 | 9232万 | -0.06 | -1.11% |
| 2018-11-23 | 5.64 | 5.71 | 5.36 | 5.39 | 295879手 | 16585万 | -0.26 | -4.60% |
| 2018-11-16 | 5.40 | 5.67 | 5.37 | 5.65 | 351156手 | 19490万 | 0.24 | 4.44% |
| 2018-11-09 | 5.60 | 5.62 | 5.38 | 5.41 | 211523手 | 11681万 | -0.22 | -3.91% |
| 2018-11-02 | 5.52 | 5.63 | 5.34 | 5.63 | 268934手 | 14886万 | 0.11 | 1.99% |
| 2018-10-26 | 5.36 | 5.65 | 5.30 | 5.52 | 216505手 | 11877万 | 0.17 | 3.18% |
| 2018-10-19 | 5.52 | 5.52 | 5.09 | 5.35 | 180935手 | 9613万 | -0.17 | -3.08% |
| 2018-10-12 | 5.60 | 5.85 | 5.30 | 5.52 | 353328手 | 19917万 | -0.14 | -2.47% |
| 2018-09-28 | 5.70 | 5.77 | 5.62 | 5.66 | 146737手 | 8356万 | -0.05 | -0.88% |
| 2018-09-21 | 5.61 | 5.72 | 5.46 | 5.71 | 163227手 | 9149万 | 0.12 | 2.15% |
| 2018-09-14 | 5.72 | 5.72 | 5.49 | 5.59 | 125752手 | 7053万 | -0.14 | -2.44% |
| 2018-09-07 | 5.64 | 5.79 | 5.61 | 5.73 | 190749手 | 10884万 | 0.09 | 1.60% |
| 2018-08-31 | 5.67 | 5.74 | 5.56 | 5.64 | 217151手 | 12321万 | -0.02 | -0.35% |
| 2018-08-24 | 5.76 | 5.88 | 5.60 | 5.66 | 291086手 | 16794万 | -0.52 | -8.41% |
| 2018-08-17 | 6.19 | 6.42 | 6.10 | 6.18 | 435551手 | 27148万 | -0.07 | -1.12% |
| 2018-08-10 | 6.22 | 6.40 | 6.15 | 6.25 | 354547手 | 22234万 | 0.02 | 0.32% |
| 2018-08-03 | 6.28 | 6.36 | 6.01 | 6.23 | 280593手 | 17512万 | -0.06 | -0.95% |
| 2018-07-27 | 6.00 | 6.32 | 5.97 | 6.29 | 298269手 | 18533万 | 0.26 | 4.31% |
| 2018-07-20 | 5.98 | 6.08 | 5.90 | 6.03 | 162969手 | 9747万 | 0.04 | 0.67% |
| 2018-07-13 | 5.82 | 6.00 | 5.76 | 5.99 | 188959手 | 11121万 | 0.18 | 3.10% |
| 2018-07-06 | 6.05 | 6.07 | 5.65 | 5.81 | 245137手 | 14433万 | -0.26 | -4.28% |
| 2018-06-29 | 6.31 | 6.33 | 5.87 | 6.07 | 255084手 | 15518万 | -0.19 | -3.04% |
| 2018-06-22 | 6.33 | 6.37 | 5.81 | 6.26 | 401236手 | 24667万 | -0.13 | -2.03% |
| 2018-06-15 | 6.15 | 6.42 | 6.12 | 6.39 | 315345手 | 19862万 | 0.22 | 3.57% |
| 2018-06-08 | 6.19 | 6.36 | 6.13 | 6.17 | 232663手 | 14538万 | -0.01 | -0.16% |
| 2018-06-01 | 6.22 | 6.36 | 6.01 | 6.18 | 262329手 | 16222万 | -0.07 | -1.12% |
| 2018-05-25 | 6.38 | 6.59 | 6.19 | 6.25 | 427419手 | 27384万 | -0.20 | -3.10% |
| 2018-05-18 | 6.33 | 6.46 | 6.28 | 6.45 | 364829手 | 23197万 | 0.11 | 1.74% |
| 2018-05-11 | 6.15 | 6.41 | 6.15 | 6.34 | 387552手 | 24364万 | 0.20 | 3.26% |
| 2018-05-04 | 6.14 | 6.19 | 6.03 | 6.14 | 208349手 | 12719万 | 0.00 | 0.00% |
| 2018-04-27 | 6.01 | 6.18 | 5.98 | 6.14 | 291626手 | 17812万 | 0.13 | 2.16% |
| 2018-04-20 | 6.13 | 6.24 | 6.01 | 6.01 | 385357手 | 23592万 | -0.16 | -2.59% |
| 2018-04-13 | 5.99 | 6.19 | 5.94 | 6.17 | 375107手 | 22806万 | 0.17 | 2.83% |
| 2018-04-04 | 6.13 | 6.18 | 5.94 | 6.00 | 208151手 | 12602万 | -0.11 | -1.80% |
| 2018-03-30 | 5.85 | 6.14 | 5.83 | 6.11 | 377782手 | 22822万 | 0.17 | 2.86% |
| 2018-03-23 | 6.59 | 6.60 | 5.86 | 5.94 | 419641手 | 26623万 | -0.66 | -10.00% |
| 2018-03-16 | 6.72 | 6.83 | 6.59 | 6.60 | 480163手 | 32312万 | -0.11 | -1.64% |
| 2018-03-09 | 6.63 | 6.84 | 6.60 | 6.71 | 494605手 | 33162万 | 0.09 | 1.36% |
| 2018-03-02 | 6.90 | 6.91 | 6.59 | 6.62 | 570853手 | 38398万 | -0.17 | -2.50% |
| 2018-02-23 | 6.60 | 6.80 | 6.55 | 6.79 | 263088手 | 17552万 | 0.26 | 3.98% |
| 2018-02-14 | 6.54 | 6.62 | 6.38 | 6.53 | 378651手 | 24705万 | 0.05 | 0.77% |
| 2018-02-09 | 7.38 | 7.84 | 6.47 | 6.48 | 1829163手 | 134354万 | -1.01 | -13.48% |
| 2018-02-02 | 7.29 | 7.52 | 6.85 | 7.49 | 1427478手 | 104545万 | 0.23 | 3.17% |
| 2018-01-26 | 7.16 | 7.60 | 7.13 | 7.26 | 1070001手 | 78009万 | 0.22 | 3.12% |
| 2018-01-19 | 7.10 | 7.13 | 6.69 | 7.04 | 601984手 | 41708万 | -0.07 | -0.98% |
| 2018-01-12 | 7.17 | 7.55 | 7.00 | 7.11 | 900545手 | 65244万 | -0.01 | -0.14% |
| 2018-01-05 | 6.86 | 7.17 | 6.84 | 7.12 | 820593手 | 57759万 | 0.25 | 3.64% |
| 2017-12-29 | 6.71 | 6.94 | 6.52 | 6.87 | 637347手 | 43166万 | 0.18 | 2.69% |
| 2017-12-22 | 6.56 | 6.86 | 6.55 | 6.69 | 583001手 | 39225万 | 0.18 | 2.77% |
| 2017-12-15 | 6.70 | 6.71 | 6.50 | 6.51 | 254926手 | 16847万 | -0.14 | -2.10% |
| 2017-12-08 | 6.95 | 7.05 | 6.54 | 6.65 | 413769手 | 27797万 | -0.28 | -4.04% |
| 2017-12-01 | 6.80 | 7.07 | 6.68 | 6.93 | 577715手 | 39879万 | 0.12 | 1.76% |
| 2017-11-24 | 6.68 | 6.91 | 6.55 | 6.81 | 451234手 | 30431万 | 0.09 | 1.34% |
| 2017-11-17 | 7.10 | 7.30 | 6.30 | 6.72 | 637670手 | 45039万 | -0.45 | -6.28% |
| 2017-11-10 | 7.10 | 7.39 | 6.97 | 7.17 | 622698手 | 44801万 | 0.09 | 1.27% |
| 2017-11-03 | 7.58 | 7.62 | 7.02 | 7.08 | 426479手 | 31094万 | -0.55 | -7.21% |
| 2017-10-27 | 7.53 | 7.95 | 7.48 | 7.63 | 646035手 | 49698万 | 0.12 | 1.60% |
| 2017-10-20 | 7.97 | 7.99 | 7.30 | 7.51 | 426712手 | 32635万 | -0.45 | -5.65% |
| 2017-10-13 | 8.14 | 8.18 | 7.78 | 7.96 | 570560手 | 45535万 | -0.10 | -1.24% |
| 2017-09-29 | 8.13 | 8.21 | 7.93 | 8.06 | 573659手 | 46308万 | -0.14 | -1.71% |
| 2017-09-22 | 8.15 | 8.46 | 8.06 | 8.20 | 745715手 | 61694万 | -0.02 | -0.24% |
| 2017-09-15 | 8.40 | 8.92 | 8.13 | 8.22 | 1492381手 | 128088万 | -0.30 | -3.52% |
| 2017-09-08 | 8.84 | 8.95 | 8.41 | 8.52 | 1705346手 | 147397万 | -0.25 | -2.85% |
| 2017-09-01 | 7.85 | 9.15 | 7.85 | 8.77 | 3240136手 | 275865万 | 0.84 | 10.59% |
| 2017-08-25 | 7.97 | 8.15 | 7.58 | 7.93 | 1242980手 | 97995万 | -0.06 | -0.75% |
| 2017-08-18 | 8.14 | 8.23 | 7.78 | 7.99 | 1575308手 | 126268万 | -0.09 | -1.11% |
| 2017-08-11 | 8.18 | 9.00 | 7.93 | 8.08 | 3451434手 | 293215万 | -0.13 | -1.58% |
| 2017-08-04 | 8.06 | 8.81 | 7.97 | 8.21 | 2340843手 | 193640万 | 0.20 | 2.50% |
| 2017-07-28 | 8.31 | 8.43 | 7.78 | 8.01 | 1624981手 | 131928万 | -0.39 | -4.64% |
| 2017-07-21 | 7.85 | 8.88 | 7.50 | 8.40 | 2178617手 | 180810万 | 0.53 | 6.73% |
| 2017-07-14 | 7.85 | 8.12 | 7.44 | 7.87 | 1006993手 | 78422万 | -0.05 | -0.63% |
| 2017-07-07 | 7.34 | 7.95 | 7.31 | 7.92 | 968853手 | 73702万 | 0.59 | 8.05% |
| 2017-06-30 | 6.97 | 7.56 | 6.96 | 7.33 | 730817手 | 53186万 | 0.37 | 5.32% |
| 2017-06-23 | 7.07 | 7.18 | 6.86 | 6.96 | 368793手 | 26002万 | -0.10 | -1.42% |
| 2017-06-16 | 6.85 | 7.10 | 6.72 | 7.06 | 455469手 | 31711万 | 0.20 | 2.92% |
| 2017-06-09 | 6.71 | 6.92 | 6.66 | 6.86 | 283564手 | 19354万 | 0.16 | 2.39% |
| 2017-06-02 | 6.89 | 6.96 | 6.55 | 6.70 | 167449手 | 11276万 | -0.16 | -2.33% |
| 2017-05-26 | 6.85 | 7.11 | 6.55 | 6.86 | 342904手 | 23289万 | 0.00 | 0.00% |
| 2017-05-19 | 6.75 | 7.08 | 6.73 | 6.86 | 291761手 | 20110万 | 0.09 | 1.33% |
| 2017-05-12 | 6.91 | 7.07 | 6.54 | 6.77 | 303557手 | 20815万 | -0.17 | -2.45% |
| 2017-05-05 | 7.19 | 7.26 | 6.92 | 6.94 | 262570手 | 18689万 | -0.25 | -3.48% |
| 2017-04-28 | 7.26 | 7.28 | 6.91 | 7.19 | 431762手 | 30612万 | -0.01 | -0.14% |
| 2017-04-21 | 7.83 | 7.83 | 7.12 | 7.20 | 399388手 | 29605万 | -0.64 | -8.16% |
| 2017-04-14 | 8.00 | 8.04 | 7.66 | 7.84 | 530937手 | 41564万 | -0.16 | -2.00% |
| 2017-04-07 | 8.00 | 8.08 | 7.91 | 8.00 | 268740手 | 21550万 | 0.09 | 1.14% |
| 2017-03-31 | 8.07 | 8.08 | 7.78 | 7.91 | 380314手 | 30232万 | -0.16 | -1.98% |
| 2017-03-24 | 8.35 | 8.43 | 7.92 | 8.07 | 452345手 | 36597万 | -0.06 | -0.74% |
| 2017-03-17 | 8.09 | 8.27 | 8.02 | 8.13 | 403578手 | 33046万 | 0.03 | 0.37% |
| 2017-03-10 | 8.23 | 8.42 | 8.06 | 8.10 | 422941手 | 34731万 | -0.10 | -1.22% |
| 2017-03-03 | 8.60 | 8.65 | 8.16 | 8.20 | 725115手 | 61274万 | -0.35 | -4.09% |
| 2017-02-24 | 8.33 | 9.26 | 8.33 | 8.55 | 1126156手 | 97584万 | 0.22 | 2.64% |
| 2017-02-17 | 8.46 | 8.70 | 8.30 | 8.33 | 877326手 | 74152万 | -0.13 | -1.54% |
| 2017-02-10 | 8.14 | 8.53 | 8.09 | 8.46 | 479536手 | 39725万 | 0.29 | 3.55% |
| 2017-02-03 | 8.26 | 8.34 | 8.13 | 8.17 | 59888手 | 4927万 | -0.10 | -1.21% |
| 2017-01-26 | 7.97 | 8.28 | 7.96 | 8.27 | 283434手 | 23119万 | 0.30 | 3.76% |
| 2017-01-20 | 8.06 | 8.17 | 7.50 | 7.97 | 364193手 | 28946万 | -0.06 | -0.75% |
| 2017-01-13 | 8.20 | 8.48 | 8.01 | 8.03 | 486106手 | 40134万 | -0.16 | -1.95% |
| 2017-01-06 | 8.12 | 8.35 | 8.07 | 8.19 | 461464手 | 37881万 | 0.12 | 1.49% |
| 2016-12-30 | 8.19 | 8.23 | 7.91 | 8.07 | 379176手 | 30724万 | -0.13 | -1.58% |
| 2016-12-23 | 8.36 | 8.63 | 8.19 | 8.20 | 587753手 | 49464万 | -0.18 | -2.15% |
| 2016-12-16 | 9.10 | 9.17 | 8.20 | 8.38 | 718987手 | 61076万 | -0.64 | -7.09% |
| 2016-12-09 | 8.90 | 9.26 | 8.82 | 9.02 | 686796手 | 62503万 | 0.07 | 0.78% |
| 2016-12-02 | 9.64 | 9.82 | 8.91 | 8.95 | 1334012手 | 123982万 | -0.70 | -7.25% |
| 2016-11-25 | 10.00 | 10.89 | 9.30 | 9.65 | 1720415手 | 171417万 | -0.46 | -4.55% |
| 2016-11-18 | 9.81 | 11.01 | 9.71 | 10.11 | 2450841手 | 254708万 | 0.10 | 1.00% |
| 2016-11-11 | 8.98 | 10.35 | 8.96 | 10.01 | 2665716手 | 253170万 | 1.08 | 12.09% |
| 2016-11-04 | 9.02 | 9.08 | 8.65 | 8.93 | 1113168手 | 98874万 | -0.09 | -1.00% |
| 2016-10-28 | 8.76 | 9.50 | 8.72 | 9.02 | 2171379手 | 198166万 | 0.26 | 2.97% |
| 2016-10-21 | 8.69 | 9.28 | 8.62 | 8.76 | 1190855手 | 104922万 | 0.14 | 1.62% |
| 2016-10-14 | 8.61 | 8.78 | 8.39 | 8.62 | 972199手 | 83170万 | 0.14 | 1.65% |
| 2016-09-30 | 8.55 | 8.77 | 8.30 | 8.48 | 563044手 | 47890万 | -0.11 | -1.28% |
| 2016-09-23 | 8.54 | 8.85 | 8.47 | 8.59 | 658771手 | 56751万 | 0.12 | 1.42% |
| 2016-09-14 | 8.76 | 8.85 | 8.36 | 8.47 | 474468手 | 40408万 | -0.50 | -5.57% |
| 2016-09-09 | 8.81 | 9.30 | 8.81 | 8.97 | 1163902手 | 104903万 | 0.20 | 2.28% |
| 2016-09-02 | 8.62 | 9.03 | 8.51 | 8.77 | 731588手 | 63981万 | 0.10 | 1.15% |
| 2016-08-26 | 8.71 | 8.76 | 8.35 | 8.67 | 710727手 | 60795万 | -0.05 | -0.57% |
| 2016-08-19 | 8.75 | 9.34 | 8.58 | 8.72 | 1003305手 | 89796万 | -0.07 | -0.80% |
| 2016-08-12 | 8.33 | 9.30 | 8.33 | 8.79 | 1117108手 | 98418万 | 0.52 | 6.29% |
| 2016-08-05 | 8.02 | 8.41 | 8.01 | 8.27 | 438813手 | 36208万 | 0.20 | 2.48% |
| 2016-07-29 | 8.72 | 8.88 | 8.00 | 8.07 | 709231手 | 60131万 | -0.63 | -7.24% |
| 2016-07-22 | 9.20 | 9.20 | 8.65 | 8.70 | 754369手 | 67379万 | -0.39 | -4.29% |
