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 |
---|---|---|---|---|---|---|---|---|
2021-04-19 | 17.08 | 17.59 | 16.61 | 17.49 | 148500手 | 25514万 | 0.26 | 1.51% |
2021-04-16 | 17.40 | 17.51 | 16.75 | 17.23 | 388730手 | 66446万 | -0.28 | -1.60% |
2021-04-09 | 17.85 | 18.29 | 17.40 | 17.51 | 418399手 | 74245万 | -0.27 | -1.52% |
2021-04-02 | 18.10 | 19.54 | 17.42 | 17.78 | 1087149手 | 199085万 | -0.37 | -2.04% |
2021-03-26 | 17.48 | 18.30 | 16.69 | 18.15 | 947287手 | 165519万 | 0.67 | 3.83% |
2021-03-19 | 16.50 | 17.92 | 16.35 | 17.48 | 1198397手 | 202588万 | 1.39 | 8.64% |
2021-03-12 | 17.94 | 18.09 | 15.10 | 16.09 | 993481手 | 160540万 | -1.94 | -10.76% |
2021-03-05 | 18.75 | 19.80 | 17.85 | 18.03 | 875242手 | 164304万 | -0.64 | -3.43% |
2021-02-26 | 19.05 | 20.48 | 18.00 | 18.67 | 1158746手 | 223786万 | -0.38 | -2.00% |
2021-02-19 | 18.62 | 19.12 | 18.41 | 19.05 | 261147手 | 49082万 | 0.58 | 3.14% |
2021-02-10 | 17.74 | 18.82 | 17.21 | 18.47 | 470548手 | 85246万 | 0.77 | 4.35% |
2021-02-05 | 19.78 | 19.89 | 17.66 | 17.70 | 746121手 | 140576万 | -1.65 | -8.53% |
2021-01-29 | 21.23 | 22.20 | 18.80 | 19.35 | 1312429手 | 269266万 | -1.67 | -7.95% |
2021-01-22 | 21.70 | 22.47 | 20.57 | 21.02 | 1386970手 | 297414万 | -0.17 | -0.80% |
2021-01-15 | 24.70 | 25.52 | 20.44 | 21.19 | 2134223手 | 494125万 | -3.36 | -13.69% |
2021-01-08 | 25.00 | 26.00 | 23.52 | 24.55 | 2783010手 | 694784万 | -0.45 | -1.80% |
2020-12-31 | 19.90 | 25.42 | 19.17 | 25.00 | 1839625手 | 404524万 | 4.96 | 24.75% |
2020-12-25 | 17.84 | 20.71 | 17.79 | 20.04 | 1843421手 | 360682万 | 2.11 | 11.77% |
2020-12-18 | 17.63 | 19.99 | 17.58 | 17.93 | 1679230手 | 315666万 | -0.55 | -2.98% |
2020-12-11 | 18.30 | 20.90 | 18.08 | 18.48 | 1958100手 | 384204万 | 0.15 | 0.82% |
2020-12-04 | 17.57 | 19.10 | 17.57 | 18.33 | 862680手 | 158033万 | 0.74 | 4.21% |
2020-11-27 | 18.20 | 18.90 | 16.99 | 17.59 | 1644630手 | 295112万 | -0.88 | -4.76% |
2020-11-20 | 16.31 | 19.30 | 15.90 | 18.47 | 2446544手 | 423419万 | 2.49 | 15.58% |
2020-11-13 | 14.29 | 15.98 | 14.00 | 15.98 | 1090174手 | 165316万 | 1.64 | 11.44% |
2020-11-06 | 14.68 | 15.27 | 13.59 | 14.34 | 859719手 | 125343万 | -0.02 | -0.14% |
2020-10-30 | 13.59 | 15.45 | 13.43 | 14.36 | 692110手 | 101736万 | 0.81 | 5.98% |
2020-10-23 | 14.64 | 14.74 | 13.45 | 13.55 | 382463手 | 53875万 | -1.00 | -6.87% |
2020-10-16 | 14.34 | 15.31 | 14.26 | 14.55 | 603241手 | 89498万 | 0.15 | 1.04% |
2020-10-09 | 14.09 | 14.55 | 14.02 | 14.40 | 128758手 | 18449万 | 0.43 | 3.08% |
2020-09-30 | 13.87 | 14.63 | 13.79 | 13.97 | 392849手 | 55590万 | 0.07 | 0.50% |
2020-09-25 | 13.50 | 14.33 | 13.50 | 13.90 | 613843手 | 85804万 | 0.49 | 3.65% |
2020-09-18 | 12.97 | 13.42 | 12.61 | 13.41 | 445006手 | 58373万 | 0.54 | 4.20% |
2020-09-11 | 12.95 | 13.27 | 12.40 | 12.87 | 642896手 | 82352万 | -0.13 | -1.00% |
2020-09-04 | 13.43 | 13.75 | 12.80 | 13.00 | 813838手 | 108488万 | -0.31 | -2.33% |
2020-08-28 | 13.99 | 14.22 | 12.51 | 13.31 | 965555手 | 128458万 | -0.61 | -4.38% |
2020-08-21 | 15.42 | 15.90 | 13.76 | 13.92 | 1695667手 | 253793万 | -0.95 | -6.39% |
2020-08-14 | 14.97 | 15.58 | 12.90 | 14.87 | 1908557手 | 272323万 | -0.04 | -0.27% |
2020-08-07 | 13.55 | 15.26 | 13.25 | 14.91 | 2329159手 | 330916万 | 1.55 | 11.60% |
2020-07-31 | 13.46 | 14.53 | 12.80 | 13.36 | 1519637手 | 207200万 | -0.16 | -1.18% |
2020-07-24 | 13.52 | 15.61 | 13.20 | 13.52 | 3475888手 | 498966万 | 0.62 | 4.81% |
2020-07-17 | 12.00 | 12.90 | 11.67 | 12.90 | 1439536手 | 178617万 | 0.87 | 7.23% |
2020-07-10 | 10.36 | 13.16 | 10.34 | 12.03 | 1811266手 | 213923万 | 1.76 | 17.14% |
2020-07-03 | 9.85 | 10.47 | 9.76 | 10.27 | 712291手 | 72346万 | 0.39 | 3.95% |
2020-06-24 | 9.87 | 10.18 | 9.75 | 9.88 | 372974手 | 37213万 | 0.01 | 0.10% |
2020-06-19 | 9.83 | 10.09 | 9.69 | 9.87 | 577600手 | 56996万 | -0.03 | -0.30% |
2020-06-12 | 9.40 | 9.93 | 9.31 | 9.90 | 534534手 | 51658万 | 0.52 | 5.54% |
2020-06-05 | 9.52 | 9.90 | 9.31 | 9.38 | 465792手 | 44828万 | -0.14 | -1.47% |
2020-05-29 | 9.64 | 9.76 | 9.33 | 9.52 | 360736手 | 34418万 | -0.15 | -1.55% |
2020-05-22 | 9.70 | 10.15 | 9.40 | 9.67 | 688434手 | 67400万 | -0.02 | -0.21% |
2020-05-15 | 9.58 | 9.88 | 9.41 | 9.69 | 634688手 | 61294万 | 0.17 | 1.79% |
2020-05-08 | 9.36 | 9.75 | 9.30 | 9.52 | 425626手 | 40606万 | 0.07 | 0.74% |
2020-04-30 | 8.93 | 9.45 | 8.38 | 9.45 | 480933手 | 43209万 | 0.47 | 5.23% |
2020-04-24 | 8.92 | 9.12 | 8.69 | 8.98 | 438130手 | 39101万 | 0.08 | 0.90% |
2020-04-17 | 9.05 | 9.09 | 8.76 | 8.90 | 361623手 | 32345万 | -0.23 | -2.52% |
2020-04-10 | 8.87 | 9.33 | 8.85 | 9.13 | 364353手 | 33110万 | 0.37 | 4.22% |
2020-04-03 | 8.61 | 8.89 | 8.40 | 8.76 | 442839手 | 38566万 | 0.04 | 0.46% |
2020-03-27 | 8.86 | 9.07 | 8.65 | 8.72 | 384727手 | 33903万 | -0.37 | -4.07% |
2020-03-20 | 10.10 | 10.13 | 8.90 | 9.09 | 553095手 | 51552万 | -0.90 | -9.01% |
2020-03-13 | 10.26 | 10.62 | 9.52 | 9.99 | 800489手 | 80876万 | -0.51 | -4.86% |
2020-03-06 | 9.69 | 10.78 | 9.56 | 10.50 | 971195手 | 100610万 | 1.01 | 10.64% |
2020-02-28 | 10.35 | 10.85 | 9.47 | 9.49 | 1135375手 | 115478万 | -0.85 | -8.22% |
2020-02-21 | 8.92 | 10.50 | 8.90 | 10.34 | 1503199手 | 151703万 | 1.54 | 17.50% |
2020-02-14 | 8.88 | 9.08 | 8.73 | 8.80 | 347903手 | 31165万 | -0.13 | -1.46% |
2020-02-07 | 8.60 | 9.01 | 7.99 | 8.93 | 470720手 | 40943万 | -0.63 | -6.59% |
2020-01-23 | 9.80 | 10.15 | 9.41 | 9.56 | 274895手 | 27058万 | -0.43 | -4.30% |
2020-01-17 | 10.34 | 10.86 | 9.90 | 9.99 | 614939手 | 63537万 | -0.30 | -2.92% |
2020-01-10 | 10.53 | 10.75 | 10.24 | 10.29 | 482593手 | 50538万 | -0.18 | -1.72% |
2020-01-03 | 10.24 | 10.53 | 10.08 | 10.47 | 281272手 | 29040万 | 0.24 | 2.35% |
2019-12-31 | 7.48 | 10.23 | 7.44 | 10.23 | 436901手 | 38095万 | 0.35 | 3.54% |
2019-12-27 | 10.04 | 10.09 | 9.70 | 9.88 | 335831手 | 33216万 | -0.15 | -1.50% |
2019-12-20 | 9.88 | 10.42 | 9.73 | 10.03 | 519269手 | 52617万 | 0.20 | 2.04% |
2019-12-13 | 9.53 | 9.88 | 9.30 | 9.83 | 364707手 | 34993万 | 0.43 | 4.57% |
2019-12-06 | 8.90 | 9.51 | 8.90 | 9.40 | 390431手 | 36557万 | 0.41 | 4.56% |
2019-11-29 | 9.00 | 9.02 | 8.75 | 8.99 | 250411手 | 22204万 | 0.06 | 0.67% |
2019-11-22 | 8.42 | 9.03 | 8.39 | 8.93 | 294573手 | 25975万 | 0.51 | 6.06% |
2019-11-15 | 8.80 | 8.80 | 8.42 | 8.42 | 221028手 | 18992万 | -0.37 | -4.21% |
2019-11-08 | 9.03 | 9.19 | 8.75 | 8.79 | 507228手 | 45255万 | -0.22 | -2.44% |
2019-11-01 | 10.40 | 10.88 | 8.97 | 9.01 | 757095手 | 73664万 | -1.40 | -13.45% |
2019-10-25 | 10.86 | 10.96 | 10.15 | 10.41 | 562539手 | 59069万 | -0.40 | -3.70% |
2019-10-18 | 10.70 | 11.23 | 10.25 | 10.81 | 932791手 | 100072万 | 0.25 | 2.37% |
2019-10-11 | 10.41 | 10.73 | 10.11 | 10.56 | 383355手 | 40052万 | 0.23 | 2.23% |
2019-09-30 | 10.30 | 10.44 | 10.19 | 10.33 | 71219手 | 7349万 | -0.01 | -0.10% |
2019-09-27 | 10.84 | 11.02 | 10.30 | 10.34 | 547890手 | 58125万 | -0.54 | -4.96% |
2019-09-20 | 11.14 | 11.61 | 10.58 | 10.88 | 734313手 | 80938万 | -0.12 | -1.09% |
2019-09-12 | 11.15 | 11.53 | 10.80 | 11.00 | 738756手 | 82119万 | -0.05 | -0.45% |
2019-09-06 | 9.99 | 11.39 | 9.99 | 11.05 | 1353623手 | 146306万 | 1.07 | 10.72% |
2019-08-30 | 9.15 | 10.09 | 9.02 | 9.98 | 625313手 | 60634万 | 0.61 | 6.51% |
2019-08-23 | 8.59 | 9.38 | 8.58 | 9.37 | 366396手 | 33173万 | 0.82 | 9.59% |
2019-08-16 | 8.50 | 8.64 | 8.27 | 8.55 | 298100手 | 25307万 | 0.05 | 0.59% |
2019-08-09 | 9.06 | 9.27 | 8.45 | 8.50 | 349974手 | 30853万 | -0.59 | -6.49% |
2019-08-02 | 9.43 | 9.60 | 9.01 | 9.09 | 321594手 | 30178万 | -0.32 | -3.40% |
2019-07-26 | 9.30 | 9.48 | 8.80 | 9.41 | 248982手 | 22903万 | 0.05 | 0.53% |
2019-07-19 | 9.49 | 9.91 | 9.31 | 9.36 | 353467手 | 33942万 | -0.13 | -1.37% |
2019-07-12 | 10.00 | 10.00 | 9.46 | 9.49 | 534350手 | 51789万 | -0.51 | -5.10% |
2019-07-05 | 9.38 | 10.22 | 9.31 | 10.00 | 638543手 | 62161万 | 0.77 | 8.34% |
2019-06-28 | 9.49 | 9.49 | 9.13 | 9.23 | 278125手 | 25974万 | -0.27 | -2.84% |
2019-06-21 | 9.00 | 9.50 | 8.80 | 9.50 | 334669手 | 30675万 | 0.47 | 5.21% |
2019-06-14 | 8.69 | 9.34 | 8.69 | 9.03 | 278071手 | 25186万 | 0.38 | 4.39% |
2019-06-06 | 9.22 | 9.28 | 8.62 | 8.65 | 173969手 | 15512万 | -0.50 | -5.46% |
2019-05-31 | 9.16 | 9.40 | 9.03 | 9.15 | 258889手 | 23854万 | 0.03 | 0.33% |
2019-05-24 | 9.17 | 9.44 | 8.98 | 9.12 | 338125手 | 31224万 | 0.06 | 0.66% |
2019-05-17 | 9.40 | 9.72 | 9.05 | 9.06 | 385389手 | 36159万 | -0.36 | -3.82% |
2019-05-10 | 9.35 | 9.44 | 8.68 | 9.42 | 479814手 | 43402万 | -0.29 | -2.99% |
2019-04-30 | 10.08 | 10.18 | 9.54 | 9.71 | 183290手 | 17871万 | -0.35 | -3.48% |
2019-04-26 | 11.23 | 11.32 | 10.06 | 10.06 | 477249手 | 50906万 | -1.15 | -10.26% |
2019-04-19 | 10.99 | 11.39 | 10.67 | 11.21 | 567992手 | 63267万 | 0.34 | 3.13% |
2019-04-12 | 11.55 | 11.64 | 10.73 | 10.87 | 685945手 | 76256万 | -0.57 | -4.98% |
2019-04-04 | 11.02 | 11.85 | 11.02 | 11.44 | 1047230手 | 120238万 | 0.49 | 4.47% |
2019-03-29 | 10.73 | 12.19 | 10.48 | 10.95 | 2068134手 | 232362万 | 0.07 | 0.64% |
2019-03-22 | 10.11 | 11.17 | 10.06 | 10.88 | 1108982手 | 116665万 | 0.78 | 7.72% |
2019-03-15 | 9.88 | 10.80 | 9.88 | 10.10 | 1126545手 | 116307万 | 0.09 | 0.90% |
2019-03-08 | 9.92 | 10.66 | 9.92 | 10.01 | 1151341手 | 117602万 | 0.11 | 1.11% |
2019-03-01 | 9.47 | 10.28 | 9.30 | 9.90 | 1282809手 | 126040万 | 0.47 | 4.98% |
2019-02-22 | 8.92 | 9.54 | 8.85 | 9.43 | 956395手 | 88508万 | 0.58 | 6.55% |
2019-02-15 | 8.77 | 9.19 | 8.68 | 8.85 | 652210手 | 58137万 | 0.06 | 0.68% |
2019-02-01 | 8.61 | 8.80 | 8.09 | 8.79 | 473250手 | 39944万 | 0.27 | 3.17% |
2019-01-25 | 8.77 | 8.91 | 8.50 | 8.52 | 349048手 | 30324万 | -0.30 | -3.40% |
2019-01-18 | 8.92 | 9.23 | 8.65 | 8.82 | 550856手 | 48943万 | 0.06 | 0.69% |
2019-01-11 | 8.25 | 9.03 | 8.20 | 8.76 | 760737手 | 65489万 | 0.64 | 7.88% |
2018-12-28 | 7.60 | 7.79 | 7.33 | 7.44 | 229856手 | 17298万 | -0.19 | -2.49% |
2018-12-21 | 7.81 | 7.95 | 7.44 | 7.63 | 275460手 | 21222万 | -0.18 | -2.31% |
2018-12-14 | 8.05 | 8.22 | 7.71 | 7.81 | 236797手 | 19089万 | -0.32 | -3.94% |
2018-12-07 | 8.66 | 8.70 | 8.12 | 8.13 | 286135手 | 23984万 | -0.33 | -3.90% |
2018-11-30 | 8.08 | 8.55 | 7.97 | 8.46 | 230960手 | 19117万 | 0.38 | 4.70% |
2018-11-23 | 8.43 | 8.76 | 8.02 | 8.08 | 298345手 | 25092万 | -0.35 | -4.15% |
2018-11-16 | 8.00 | 8.57 | 7.95 | 8.43 | 294235手 | 24395万 | 0.39 | 4.85% |
2018-11-09 | 7.94 | 8.09 | 7.80 | 8.04 | 222784手 | 17755万 | 0.07 | 0.88% |
2018-11-02 | 7.20 | 8.05 | 7.17 | 7.97 | 370327手 | 28511万 | 0.73 | 10.08% |
2018-10-26 | 6.91 | 7.43 | 6.89 | 7.24 | 224194手 | 16069万 | 0.35 | 5.08% |
2018-10-19 | 7.26 | 7.40 | 6.59 | 6.89 | 222162手 | 15481万 | -0.38 | -5.23% |
2018-10-12 | 8.20 | 8.20 | 6.85 | 7.27 | 355256手 | 27204万 | -0.97 | -11.77% |
2018-09-28 | 8.38 | 8.56 | 8.17 | 8.24 | 195808手 | 16378万 | -0.21 | -2.48% |
2018-09-21 | 8.35 | 8.64 | 8.14 | 8.45 | 370887手 | 31100万 | 0.07 | 0.83% |
2018-09-14 | 7.90 | 8.58 | 7.67 | 8.38 | 521305手 | 42713万 | 0.50 | 6.34% |
2018-09-07 | 7.72 | 8.22 | 7.54 | 7.88 | 343396手 | 27376万 | 0.16 | 2.07% |
2018-08-31 | 7.67 | 8.05 | 7.63 | 7.72 | 198717手 | 15616万 | 0.08 | 1.05% |
2018-08-24 | 7.38 | 7.79 | 7.25 | 7.64 | 183589手 | 13976万 | 0.21 | 2.83% |
2018-08-17 | 7.62 | 7.96 | 7.38 | 7.43 | 221712手 | 17109万 | -0.28 | -3.63% |
2018-08-10 | 7.35 | 7.73 | 7.28 | 7.71 | 279896手 | 21135万 | 0.26 | 3.49% |
2018-08-03 | 8.31 | 8.40 | 7.22 | 7.45 | 358625手 | 28162万 | -0.87 | -10.46% |
2018-07-27 | 7.68 | 8.43 | 7.68 | 8.32 | 349361手 | 28387万 | 0.64 | 8.33% |
2018-07-20 | 7.73 | 7.82 | 7.41 | 7.68 | 229324手 | 17542万 | -0.03 | -0.39% |
2018-07-13 | 7.68 | 7.89 | 7.37 | 7.71 | 267195手 | 20495万 | 0.04 | 0.52% |
2018-07-06 | 7.39 | 7.83 | 7.27 | 7.67 | 401834手 | 30550万 | 0.23 | 3.09% |
2018-06-29 | 7.45 | 7.50 | 6.86 | 7.44 | 460259手 | 33208万 | 0.03 | 0.41% |
2018-06-22 | 8.00 | 8.50 | 7.21 | 7.41 | 303091手 | 23697万 | -1.48 | -16.65% |
2018-06-04 | 8.84 | 8.95 | 8.78 | 8.89 | 48238手 | 4286万 | 0.14 | 1.60% |
2018-06-01 | 9.61 | 9.64 | 8.65 | 8.75 | 244446手 | 22122万 | -0.90 | -9.33% |
2018-05-25 | 9.86 | 9.98 | 9.53 | 9.65 | 193884手 | 19000万 | -0.16 | -1.63% |
2018-05-18 | 9.92 | 9.94 | 9.63 | 9.81 | 152374手 | 14933万 | -0.05 | -0.51% |
2018-05-11 | 10.00 | 10.27 | 9.84 | 9.86 | 168699手 | 16926万 | -0.03 | -0.30% |
2018-05-04 | 10.03 | 10.09 | 9.55 | 9.89 | 149871手 | 14711万 | -0.16 | -1.59% |
2018-04-27 | 10.57 | 10.80 | 9.83 | 10.05 | 328454手 | 33728万 | -0.54 | -5.10% |
2018-04-20 | 10.89 | 11.12 | 10.28 | 10.59 | 486275手 | 52460万 | -0.20 | -1.85% |