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 |
---|---|---|---|---|---|---|---|---|
2021-03-05 | 20.04 | 20.80 | 19.11 | 20.57 | 746601手 | 149839万 | 0.77 | 3.89% |
2021-02-26 | 20.10 | 20.24 | 19.15 | 19.80 | 698135手 | 138411万 | -0.34 | -1.69% |
2021-02-19 | 19.23 | 20.15 | 18.82 | 20.14 | 403649手 | 78476万 | 1.00 | 5.22% |
2021-02-10 | 18.00 | 19.35 | 17.60 | 19.14 | 747950手 | 138617万 | 1.07 | 5.92% |
2021-02-05 | 16.78 | 19.49 | 16.62 | 18.07 | 1095832手 | 197598万 | 1.49 | 8.99% |
2021-01-29 | 17.94 | 18.02 | 16.18 | 16.58 | 954903手 | 162764万 | -1.79 | -9.74% |
2021-01-22 | 19.09 | 20.88 | 17.93 | 18.37 | 1341381手 | 260390万 | -0.71 | -3.72% |
2021-01-15 | 20.50 | 21.08 | 19.04 | 19.08 | 1097206手 | 220565万 | -1.23 | -6.06% |
2021-01-08 | 19.33 | 20.54 | 19.20 | 20.31 | 728337手 | 145792万 | 0.97 | 5.02% |
2020-12-31 | 18.83 | 19.56 | 18.28 | 19.34 | 396729手 | 75798万 | 0.43 | 2.27% |
2020-12-25 | 19.39 | 19.85 | 18.51 | 18.91 | 484324手 | 93485万 | -0.60 | -3.08% |
2020-12-18 | 19.36 | 19.90 | 18.51 | 19.51 | 702865手 | 135002万 | 0.05 | 0.26% |
2020-12-11 | 22.19 | 22.38 | 19.40 | 19.46 | 889521手 | 186445万 | -2.90 | -12.97% |
2020-12-04 | 22.01 | 22.82 | 21.36 | 22.36 | 476346手 | 105693万 | 0.36 | 1.64% |
2020-11-27 | 21.80 | 22.02 | 21.30 | 22.00 | 543208手 | 117506万 | 0.31 | 1.43% |
2020-11-20 | 22.26 | 22.52 | 21.19 | 21.69 | 625963手 | 135804万 | -0.51 | -2.30% |
2020-11-13 | 22.61 | 23.65 | 21.98 | 22.20 | 765218手 | 175410万 | -0.37 | -1.64% |
2020-11-06 | 21.49 | 22.66 | 20.90 | 22.57 | 835242手 | 182920万 | 0.72 | 3.29% |
2020-10-30 | 23.32 | 25.08 | 21.85 | 21.85 | 1086516手 | 254872万 | -1.64 | -6.98% |
2020-10-23 | 25.20 | 25.36 | 23.42 | 23.49 | 688848手 | 166566万 | -1.16 | -4.71% |
2020-10-16 | 27.25 | 28.29 | 24.25 | 24.65 | 1230001手 | 320869万 | -2.79 | -10.17% |
2020-10-09 | 26.42 | 27.44 | 26.26 | 27.44 | 310683手 | 83461万 | 1.92 | 7.52% |
2020-09-30 | 24.30 | 26.06 | 24.06 | 25.52 | 782956手 | 198289万 | 1.22 | 5.02% |
2020-09-25 | 23.60 | 24.75 | 23.35 | 24.30 | 830126手 | 199545万 | 0.73 | 3.10% |
2020-09-18 | 23.38 | 23.80 | 21.86 | 23.57 | 920177手 | 211912万 | 0.69 | 3.02% |
2020-09-11 | 22.51 | 23.10 | 21.14 | 22.88 | 696490手 | 155339万 | 0.17 | 0.75% |
2020-09-04 | 24.07 | 24.42 | 21.91 | 22.71 | 856916手 | 200212万 | -1.06 | -4.46% |
2020-08-28 | 24.20 | 26.11 | 23.13 | 23.77 | 1406455手 | 344737万 | 0.26 | 1.11% |
2020-08-21 | 24.60 | 25.05 | 22.55 | 23.51 | 971707手 | 231985万 | -1.05 | -4.28% |
2020-08-14 | 25.19 | 25.40 | 23.56 | 24.56 | 1648500手 | 401228万 | -2.06 | -7.74% |
2020-08-07 | 26.27 | 28.08 | 25.51 | 26.62 | 2320570手 | 614664万 | 2.41 | 9.96% |
2020-07-31 | 20.18 | 24.21 | 19.81 | 24.21 | 995269手 | 215757万 | 4.06 | 20.15% |
2020-07-24 | 21.74 | 22.39 | 19.90 | 20.15 | 1143151手 | 244708万 | -1.15 | -5.40% |
2020-07-17 | 24.50 | 25.41 | 20.99 | 21.30 | 1747395手 | 407420万 | -3.25 | -13.24% |
2020-07-10 | 22.60 | 25.20 | 22.50 | 24.55 | 1462964手 | 351467万 | 2.11 | 9.40% |
2020-07-03 | 21.17 | 22.86 | 20.62 | 22.44 | 1289003手 | 280721万 | 1.08 | 5.06% |
2020-06-24 | 21.45 | 21.88 | 20.97 | 21.36 | 744950手 | 159272万 | -0.14 | -0.65% |
2020-06-19 | 19.00 | 21.60 | 18.50 | 21.50 | 1380050手 | 273249万 | 2.48 | 13.04% |
2020-06-12 | 20.03 | 20.48 | 18.92 | 19.02 | 1281745手 | 253404万 | -0.58 | -2.96% |
2020-06-05 | 17.36 | 20.50 | 17.36 | 19.60 | 1791428手 | 348731万 | 2.27 | 13.10% |
2020-05-29 | 16.60 | 18.00 | 16.30 | 17.33 | 844563手 | 146014万 | 0.73 | 4.40% |
2020-05-22 | 18.24 | 18.30 | 16.53 | 16.60 | 953507手 | 166781万 | -2.02 | -10.85% |
2020-05-15 | 18.98 | 19.33 | 18.09 | 18.62 | 1006217手 | 187985万 | 0.11 | 0.59% |
2020-05-08 | 18.23 | 19.16 | 18.00 | 18.51 | 834636手 | 154573万 | 0.63 | 3.52% |
2020-04-30 | 16.76 | 18.37 | 15.67 | 17.88 | 671058手 | 115281万 | 1.17 | 7.00% |
2020-04-24 | 17.37 | 17.60 | 16.59 | 16.71 | 648730手 | 111657万 | -0.67 | -3.85% |
2020-04-17 | 16.20 | 17.75 | 16.19 | 17.38 | 1039642手 | 177580万 | 0.84 | 5.08% |
2020-04-10 | 17.34 | 17.79 | 16.38 | 16.54 | 775614手 | 133251万 | -0.06 | -0.36% |
2020-04-03 | 16.60 | 17.05 | 15.42 | 16.60 | 1149937手 | 186964万 | -0.47 | -2.75% |
2020-03-27 | 17.39 | 18.18 | 16.32 | 17.07 | 1147927手 | 198995万 | -1.20 | -6.57% |
2020-03-20 | 20.00 | 20.17 | 17.05 | 18.27 | 1567666手 | 284231万 | -1.66 | -8.33% |
2020-03-13 | 21.04 | 21.80 | 18.76 | 19.93 | 1433210手 | 293402万 | -1.89 | -8.66% |
2020-03-06 | 22.15 | 23.40 | 21.34 | 21.82 | 1500819手 | 331971万 | 0.28 | 1.30% |
2020-02-28 | 25.80 | 27.29 | 21.43 | 21.54 | 2831423手 | 694980万 | -4.71 | -17.94% |
2020-02-21 | 20.26 | 26.80 | 20.25 | 26.25 | 3224877手 | 752131万 | 6.45 | 32.58% |
2020-02-14 | 19.20 | 20.40 | 18.58 | 19.80 | 1893189手 | 364917万 | 0.44 | 2.27% |
2020-02-07 | 17.79 | 19.50 | 16.28 | 19.36 | 1448700手 | 267400万 | -0.41 | -2.07% |
2020-01-23 | 22.30 | 23.20 | 19.48 | 19.77 | 1703936手 | 366998万 | -2.18 | -9.93% |
2020-01-17 | 20.16 | 22.35 | 19.60 | 21.95 | 2362482手 | 500769万 | 1.78 | 8.82% |
2020-01-10 | 19.89 | 21.45 | 19.69 | 20.17 | 1971439手 | 404253万 | 0.12 | 0.60% |
2020-01-03 | 19.50 | 20.65 | 19.28 | 20.05 | 966580手 | 194034万 | 0.82 | 4.26% |
2019-12-31 | 8.90 | 19.75 | 8.57 | 19.23 | 819212手 | 139747万 | -0.27 | -1.39% |
2019-12-27 | 20.40 | 20.83 | 19.50 | 19.50 | 2568924手 | 521874万 | -0.86 | -4.22% |
2019-12-20 | 20.08 | 24.50 | 20.08 | 20.36 | 3032362手 | 686950万 | 2.11 | 11.56% |
2019-12-13 | 18.25 | 18.25 | 18.25 | 18.25 | 23937手 | 4368万 | 1.66 | 10.01% |
2019-12-03 | 16.32 | 16.63 | 16.08 | 16.59 | 319128手 | 52194万 | 0.45 | 2.79% |
2019-11-29 | 15.62 | 16.34 | 14.89 | 16.14 | 990947手 | 154987万 | 0.50 | 3.20% |
2019-11-22 | 16.57 | 16.91 | 15.45 | 15.64 | 1003741手 | 163447万 | -0.86 | -5.21% |
2019-11-15 | 15.02 | 17.66 | 14.91 | 16.50 | 1508898手 | 245984万 | 1.07 | 6.93% |
2019-11-08 | 14.66 | 15.58 | 14.57 | 15.43 | 1138351手 | 172353万 | 0.69 | 4.68% |
2019-11-01 | 14.26 | 14.90 | 13.58 | 14.74 | 1068488手 | 152989万 | 0.52 | 3.66% |
2019-10-25 | 14.22 | 14.68 | 13.70 | 14.22 | 561576手 | 79980万 | -0.03 | -0.21% |
2019-10-18 | 14.71 | 15.07 | 14.14 | 14.25 | 759225手 | 109932万 | -0.25 | -1.72% |
2019-10-11 | 15.47 | 15.79 | 14.22 | 14.50 | 961085手 | 142524万 | -0.91 | -5.91% |
2019-09-30 | 16.20 | 16.35 | 15.40 | 15.41 | 224129手 | 35175万 | -0.66 | -4.11% |
2019-09-27 | 16.21 | 16.96 | 15.46 | 16.07 | 1272382手 | 206523万 | -0.16 | -0.99% |
2019-09-20 | 15.00 | 16.73 | 14.78 | 16.23 | 1623895手 | 255298万 | 1.54 | 10.48% |
2019-09-12 | 14.50 | 15.19 | 14.29 | 14.69 | 929436手 | 136218万 | 0.50 | 3.52% |
2019-09-06 | 12.73 | 14.60 | 12.73 | 14.19 | 1146685手 | 158098万 | 1.29 | 10.00% |
2019-08-30 | 13.12 | 13.64 | 12.72 | 12.90 | 998513手 | 131592万 | -0.56 | -4.16% |
2019-08-23 | 13.42 | 13.95 | 13.11 | 13.46 | 1132748手 | 153129万 | 0.24 | 1.81% |
2019-08-16 | 11.95 | 13.66 | 11.83 | 13.22 | 1679142手 | 216931万 | 1.63 | 14.06% |
2019-08-09 | 12.49 | 13.18 | 11.30 | 11.59 | 1578763手 | 191355万 | -0.83 | -6.68% |
2019-08-02 | 12.45 | 14.08 | 12.23 | 12.42 | 1559098手 | 205400万 | -0.19 | -1.51% |
2019-07-26 | 11.30 | 12.75 | 10.98 | 12.61 | 1025591手 | 124706万 | 1.35 | 11.99% |
2019-07-19 | 11.45 | 12.05 | 11.18 | 11.26 | 470582手 | 54259万 | -0.19 | -1.66% |
2019-07-12 | 12.25 | 12.27 | 11.31 | 11.45 | 352073手 | 40865万 | -0.83 | -6.76% |
2019-07-05 | 12.57 | 12.94 | 12.14 | 12.28 | 634865手 | 79753万 | 0.23 | 1.91% |
2019-06-28 | 12.26 | 12.40 | 11.64 | 12.05 | 559267手 | 67218万 | -0.22 | -1.79% |
2019-06-21 | 11.22 | 12.56 | 11.12 | 12.27 | 458526手 | 54588万 | 1.05 | 9.36% |
2019-06-14 | 11.51 | 11.95 | 11.15 | 11.22 | 441633手 | 51306万 | -0.34 | -2.94% |
2019-06-06 | 12.29 | 12.64 | 11.36 | 11.56 | 257504手 | 31176万 | -0.69 | -5.63% |
2019-05-31 | 12.10 | 12.66 | 11.96 | 12.25 | 272267手 | 33759万 | 0.14 | 1.16% |
2019-05-24 | 12.49 | 12.97 | 12.00 | 12.11 | 391825手 | 48809万 | -0.39 | -3.12% |
2019-05-17 | 13.36 | 13.36 | 12.25 | 12.50 | 426886手 | 53824万 | -0.85 | -6.37% |
2019-05-10 | 12.76 | 13.53 | 11.95 | 13.35 | 686255手 | 86606万 | 0.11 | 0.83% |
2019-04-30 | 13.47 | 13.60 | 13.01 | 13.24 | 172184手 | 22964万 | -0.16 | -1.19% |
2019-04-26 | 14.54 | 14.75 | 13.36 | 13.40 | 511715手 | 71751万 | -1.10 | -7.59% |
2019-04-19 | 14.41 | 15.83 | 13.70 | 14.50 | 974544手 | 145871万 | 0.26 | 1.83% |
2019-04-12 | 15.33 | 15.36 | 13.80 | 14.24 | 696887手 | 101992万 | -0.96 | -6.32% |
2019-04-04 | 15.43 | 15.98 | 14.98 | 15.20 | 619863手 | 95748万 | -0.20 | -1.30% |
2019-03-29 | 14.99 | 15.78 | 14.29 | 15.40 | 610164手 | 91818万 | 0.21 | 1.38% |
2019-03-22 | 14.49 | 15.36 | 14.21 | 15.19 | 643967手 | 94602万 | 0.55 | 3.76% |
2019-03-15 | 12.53 | 14.85 | 12.53 | 14.64 | 1195932手 | 164754万 | 2.14 | 17.12% |
2019-03-08 | 12.45 | 13.44 | 12.09 | 12.50 | 1315292手 | 166981万 | 0.29 | 2.38% |
2019-03-01 | 12.65 | 12.87 | 11.44 | 12.21 | 1340313手 | 165079万 | -0.14 | -1.13% |
2019-02-22 | 11.45 | 12.77 | 11.45 | 12.35 | 1096841手 | 133218万 | 1.18 | 10.56% |
2019-02-15 | 9.85 | 11.89 | 9.84 | 11.17 | 1038870手 | 114746万 | 1.45 | 14.92% |
2019-02-01 | 8.87 | 9.84 | 8.85 | 9.72 | 526177手 | 49029万 | 0.89 | 10.08% |
2019-01-25 | 8.75 | 9.06 | 8.67 | 8.83 | 287522手 | 25454万 | 0.11 | 1.26% |
2019-01-18 | 8.70 | 8.91 | 8.52 | 8.72 | 306631手 | 26769万 | -0.01 | -0.12% |
2019-01-11 | 8.78 | 8.96 | 8.65 | 8.73 | 337753手 | 29727万 | -0.02 | -0.23% |
2018-12-28 | 9.35 | 9.87 | 8.60 | 9.00 | 475678手 | 44696万 | -0.50 | -5.26% |
2018-12-21 | 9.54 | 10.04 | 9.42 | 9.50 | 454606手 | 44216万 | 0.07 | 0.74% |
2018-12-14 | 9.64 | 10.01 | 9.43 | 9.43 | 297052手 | 29096万 | -0.21 | -2.18% |
2018-12-07 | 9.41 | 9.84 | 9.37 | 9.64 | 390052手 | 37524万 | 0.53 | 5.82% |
2018-11-30 | 9.18 | 9.45 | 8.77 | 9.11 | 271312手 | 24592万 | -0.18 | -1.94% |
2018-11-23 | 9.91 | 10.19 | 9.14 | 9.29 | 334810手 | 32763万 | -0.67 | -6.73% |
2018-11-16 | 9.78 | 10.55 | 9.73 | 9.96 | 567813手 | 57270万 | 0.11 | 1.12% |
2018-11-09 | 10.10 | 10.19 | 9.59 | 9.85 | 437882手 | 43243万 | -0.33 | -3.24% |
2018-11-02 | 9.28 | 10.45 | 8.75 | 10.18 | 565964手 | 55390万 | 0.86 | 9.23% |
2018-10-26 | 9.30 | 10.15 | 9.17 | 9.32 | 479646手 | 46216万 | 0.30 | 3.33% |
2018-10-19 | 8.73 | 9.23 | 8.33 | 9.02 | 224871手 | 19706万 | 0.32 | 3.68% |
2018-10-12 | 9.30 | 9.30 | 8.11 | 8.70 | 255744手 | 22483万 | -0.90 | -9.38% |
2018-09-28 | 9.51 | 9.72 | 9.33 | 9.60 | 210651手 | 20006万 | 0.18 | 1.91% |
2018-09-21 | 9.29 | 9.55 | 8.45 | 9.42 | 554175手 | 50194万 | 0.11 | 1.18% |
2018-09-14 | 8.79 | 9.37 | 8.07 | 9.31 | 476457手 | 42054万 | 0.52 | 5.92% |
2018-09-07 | 8.95 | 8.98 | 8.61 | 8.79 | 140158手 | 12328万 | -0.10 | -1.12% |
2018-08-31 | 9.18 | 9.40 | 8.76 | 8.89 | 207662手 | 19014万 | -0.28 | -3.05% |
2018-08-24 | 8.99 | 9.29 | 8.80 | 9.17 | 197599手 | 18035万 | 0.26 | 2.92% |
2018-08-17 | 9.70 | 9.71 | 8.81 | 8.91 | 385870手 | 35879万 | -0.90 | -9.17% |
2018-08-10 | 10.15 | 10.22 | 9.71 | 9.81 | 555876手 | 55222万 | -0.58 | -5.58% |
2018-08-03 | 9.21 | 10.60 | 9.16 | 10.39 | 767389手 | 75583万 | 1.25 | 13.68% |
2018-07-27 | 9.10 | 9.57 | 9.01 | 9.14 | 396403手 | 36809万 | 0.04 | 0.44% |
2018-07-20 | 9.41 | 9.72 | 8.90 | 9.10 | 374162手 | 34637万 | -0.28 | -2.98% |
2018-07-13 | 8.63 | 9.64 | 8.13 | 9.38 | 434422手 | 39087万 | 0.86 | 10.09% |
2018-07-06 | 9.10 | 9.19 | 8.20 | 8.52 | 305967手 | 27116万 | -0.55 | -6.06% |
2018-06-29 | 8.66 | 9.11 | 8.01 | 9.07 | 353575手 | 31005万 | 0.54 | 6.33% |
2018-06-22 | 10.01 | 10.26 | 7.81 | 8.53 | 481417手 | 42966万 | -1.81 | -17.50% |
2018-06-15 | 10.80 | 11.05 | 10.32 | 10.34 | 371733手 | 39959万 | -0.58 | -5.31% |
2018-06-08 | 10.35 | 11.33 | 10.22 | 10.92 | 603235手 | 65980万 | 0.58 | 5.61% |
2018-06-01 | 10.55 | 10.91 | 10.02 | 10.34 | 464223手 | 48796万 | -0.27 | -2.54% |
2018-05-25 | 10.05 | 11.08 | 10.05 | 10.61 | 955278手 | 102604万 | 0.67 | 6.74% |
2018-05-18 | 10.06 | 10.29 | 9.67 | 9.94 | 489129手 | 48861万 | -0.11 | -1.09% |
2018-05-11 | 10.06 | 10.26 | 9.90 | 10.05 | 575003手 | 58031万 | 0.03 | 0.30% |
2018-05-04 | 10.90 | 10.95 | 9.78 | 10.02 | 557880手 | 56463万 | -1.08 | -9.73% |
2018-04-27 | 11.80 | 12.05 | 10.81 | 11.10 | 590031手 | 67843万 | -0.68 | -5.77% |
2018-04-20 | 12.05 | 12.38 | 11.41 | 11.78 | 556105手 | 66621万 | -0.44 | -3.60% |
2018-04-13 | 12.45 | 12.55 | 12.06 | 12.22 | 303359手 | 37366万 | -0.27 | -2.16% |
2018-04-04 | 12.85 | 13.28 | 12.44 | 12.49 | 362919手 | 46588万 | -0.28 | -2.19% |
2018-03-30 | 12.08 | 13.04 | 11.97 | 12.77 | 489889手 | 62121万 | 0.67 | 5.54% |
2018-03-23 | 13.73 | 13.90 | 11.94 | 12.10 | 462999手 | 60996万 | -1.62 | -11.81% |
2018-03-16 | 14.44 | 14.77 | 13.65 | 13.72 | 519788手 | 74199万 | -0.65 | -4.52% |
2018-03-09 | 14.26 | 15.17 | 13.63 | 14.37 | 702349手 | 100703万 | 0.06 | 0.42% |