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 |
---|---|---|---|---|---|---|---|---|
2019-12-16 | 9.88 | 10.05 | 9.73 | 9.98 | 116088手 | 11520万 | 0.15 | 1.53% |
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% |
2019-01-04 | 7.48 | 8.15 | 7.44 | 8.12 | 263013手 | 20723万 | 0.68 | 9.14% |
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% |
2018-04-13 | 10.96 | 11.47 | 10.75 | 10.79 | 607624手 | 67130万 | -0.10 | -0.92% |
2018-04-04 | 10.81 | 11.25 | 10.47 | 10.89 | 465979手 | 50785万 | 0.07 | 0.65% |
2018-03-30 | 9.79 | 10.87 | 9.68 | 10.82 | 640789手 | 67300万 | 1.01 | 10.30% |
2018-03-23 | 10.20 | 10.68 | 9.61 | 9.81 | 388050手 | 39828万 | -0.34 | -3.35% |
2018-03-16 | 10.64 | 10.90 | 10.11 | 10.15 | 415159手 | 43757万 | -0.64 | -5.93% |
2018-03-09 | 10.55 | 10.92 | 10.36 | 10.79 | 321569手 | 34179万 | 0.31 | 2.96% |
2018-03-02 | 9.78 | 10.85 | 9.69 | 10.48 | 508035手 | 52940万 | 0.76 | 7.82% |
2018-02-23 | 9.59 | 9.85 | 9.53 | 9.72 | 78308手 | 7570万 | 0.24 | 2.53% |
2018-02-14 | 9.20 | 9.78 | 9.10 | 9.48 | 145798手 | 13765万 | 0.42 | 4.64% |
2018-02-09 | 10.45 | 10.61 | 8.96 | 9.06 | 367520手 | 35601万 | -1.62 | -15.17% |
2018-02-02 | 12.00 | 12.06 | 10.52 | 10.68 | 290771手 | 32709万 | -1.36 | -11.30% |
2018-01-26 | 11.78 | 12.32 | 11.75 | 12.04 | 238431手 | 28710万 | 0.19 | 1.60% |
2018-01-19 | 12.20 | 12.24 | 11.53 | 11.85 | 282094手 | 33300万 | -0.41 | -3.34% |
2018-01-12 | 12.36 | 12.59 | 12.16 | 12.26 | 364966手 | 45158万 | -0.13 | -1.05% |
2018-01-05 | 12.04 | 12.48 | 11.99 | 12.39 | 207324手 | 25447万 | 0.37 | 3.08% |
2017-12-29 | 12.25 | 12.29 | 11.81 | 12.02 | 195250手 | 23383万 | -0.20 | -1.64% |
2017-12-22 | 12.46 | 12.46 | 11.96 | 12.22 | 190896手 | 23437万 | -0.23 | -1.85% |
2017-12-15 | 12.31 | 12.54 | 12.01 | 12.45 | 237848手 | 29288万 | 0.16 | 1.30% |
2017-12-08 | 12.38 | 12.40 | 11.76 | 12.29 | 302014手 | 36714万 | -0.12 | -0.97% |
2017-12-01 | 12.36 | 12.65 | 12.22 | 12.41 | 185045手 | 22927万 | 0.05 | 0.41% |
2017-11-24 | 12.60 | 13.16 | 12.12 | 12.36 | 295752手 | 37472万 | -0.23 | -1.83% |
2017-11-17 | 13.60 | 13.73 | 12.50 | 12.59 | 286521手 | 37993万 | -1.11 | -8.10% |
2017-11-10 | 12.98 | 13.72 | 12.96 | 13.70 | 286128手 | 38193万 | 0.75 | 5.79% |
2017-11-03 | 13.67 | 13.67 | 12.91 | 12.95 | 251230手 | 33172万 | -0.70 | -5.13% |
2017-10-27 | 13.72 | 13.92 | 13.52 | 13.65 | 243688手 | 33458万 | -0.08 | -0.58% |
2017-10-20 | 14.60 | 14.84 | 13.51 | 13.73 | 402714手 | 57074万 | -0.86 | -5.89% |
2017-10-13 | 14.40 | 14.85 | 14.29 | 14.59 | 434963手 | 63387万 | 0.34 | 2.39% |
2017-09-29 | 14.18 | 14.33 | 13.92 | 14.25 | 268970手 | 38076万 | 0.10 | 0.71% |
2017-09-22 | 14.60 | 14.85 | 14.01 | 14.15 | 484181手 | 70531万 | -0.53 | -3.61% |
2017-09-15 | 14.57 | 14.78 | 14.40 | 14.68 | 457949手 | 66786万 | 0.09 | 0.62% |
2017-09-08 | 14.70 | 15.12 | 14.45 | 14.59 | 660000手 | 97693万 | -0.02 | -0.14% |
2017-09-01 | 14.91 | 15.29 | 14.35 | 14.61 | 714343手 | 105625万 | -0.38 | -2.54% |
2017-08-25 | 15.10 | 15.24 | 14.62 | 14.99 | 631406手 | 94080万 | -0.09 | -0.60% |
2017-08-18 | 14.89 | 15.86 | 14.68 | 15.08 | 1315156手 | 202089万 | 0.16 | 1.07% |
2017-08-11 | 14.57 | 15.68 | 14.16 | 14.92 | 1352740手 | 198597万 | 0.12 | 0.81% |
2017-08-04 | 14.17 | 14.81 | 13.33 | 14.80 | 983699手 | 138637万 | 0.70 | 4.96% |
2017-07-28 | 13.54 | 14.36 | 13.47 | 14.10 | 682083手 | 96058万 | 0.56 | 4.14% |
2017-07-21 | 14.08 | 14.08 | 12.85 | 13.54 | 501909手 | 67112万 | -0.60 | -4.24% |
2017-07-14 | 14.50 | 14.59 | 13.72 | 14.14 | 555662手 | 78970万 | -0.26 | -1.81% |
2017-07-07 | 13.73 | 14.49 | 13.68 | 14.40 | 630098手 | 88729万 | 0.62 | 4.50% |
2017-06-30 | 13.74 | 14.21 | 13.62 | 13.78 | 382508手 | 53112万 | 0.01 | 0.07% |
2017-06-23 | 13.83 | 14.34 | 13.42 | 13.77 | 557865手 | 78001万 | -0.12 | -0.86% |
2017-06-16 | 13.62 | 14.03 | 13.38 | 13.89 | 469432手 | 64353万 | 0.15 | 1.09% |
2017-06-09 | 13.34 | 14.08 | 13.30 | 13.74 | 502238手 | 68577万 | 0.37 | 2.77% |
2017-06-02 | 13.42 | 13.61 | 12.56 | 13.37 | 267566手 | 35077万 | 0.16 | 1.21% |
2017-05-26 | 13.82 | 13.95 | 12.46 | 13.21 | 537387手 | 71068万 | -0.71 | -5.10% |
2017-05-19 | 14.01 | 14.56 | 13.40 | 13.92 | 531299手 | 74787万 | -0.12 | -0.85% |
2017-05-12 | 15.20 | 15.26 | 13.37 | 14.04 | 917340手 | 130377万 | -1.38 | -8.95% |
2017-05-05 | 16.55 | 17.35 | 15.36 | 15.42 | 1008567手 | 167741万 | -1.28 | -7.67% |
2017-04-28 | 16.47 | 16.80 | 15.61 | 16.70 | 1245281手 | 202461万 | 0.07 | 0.42% |
2017-04-21 | 18.50 | 18.50 | 16.58 | 16.63 | 1755423手 | 304345万 | -2.19 | -11.64% |
2017-04-14 | 15.95 | 19.80 | 15.78 | 18.82 | 2892773手 | 534518万 | 2.94 | 18.51% |
2017-04-07 | 15.29 | 16.19 | 15.25 | 15.88 | 409768手 | 64562万 | 0.56 | 3.65% |
2017-03-31 | 15.50 | 15.77 | 15.00 | 15.32 | 446280手 | 69046万 | -0.18 | -1.16% |
2017-03-24 | 15.44 | 15.73 | 15.18 | 15.50 | 421827手 | 65234万 | -0.02 | -0.13% |
2017-03-17 | 15.79 | 15.99 | 15.45 | 15.52 | 549337手 | 86235万 | -0.27 | -1.71% |
2017-03-10 | 16.05 | 16.48 | 15.77 | 15.79 | 704311手 | 113525万 | -0.13 | -0.82% |
2017-03-03 | 16.06 | 16.12 | 15.59 | 15.92 | 530159手 | 83887万 | -0.11 | -0.69% |
2017-02-24 | 15.70 | 16.36 | 15.70 | 16.03 | 713061手 | 113861万 | 0.33 | 2.10% |
2017-02-17 | 15.73 | 15.94 | 15.44 | 15.70 | 592410手 | 93000万 | -0.04 | -0.25% |
2017-02-10 | 15.53 | 16.14 | 15.46 | 15.74 | 742367手 | 117783万 | 0.20 | 1.29% |
2017-02-03 | 15.51 | 15.69 | 15.10 | 15.54 | 94216手 | 14646万 | 0.03 | 0.19% |
2017-01-26 | 15.48 | 15.74 | 15.31 | 15.51 | 425907手 | 65992万 | 0.12 | 0.78% |
2017-01-20 | 15.12 | 15.40 | 14.07 | 15.39 | 561007手 | 84175万 | 0.20 | 1.32% |
2017-01-13 | 14.93 | 16.38 | 14.90 | 15.19 | 1026827手 | 159663万 | 0.26 | 1.74% |
2017-01-06 | 14.34 | 15.17 | 14.34 | 14.93 | 448275手 | 66709万 | 0.60 | 4.19% |
2016-12-30 | 14.42 | 14.50 | 14.14 | 14.33 | 263585手 | 37782万 | -0.13 | -0.90% |
2016-12-23 | 14.61 | 14.88 | 14.42 | 14.46 | 339605手 | 49767万 | -0.13 | -0.89% |
2016-12-16 | 15.46 | 15.52 | 14.14 | 14.59 | 655187手 | 96120万 | -0.86 | -5.57% |