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 |
---|---|---|---|---|---|---|---|---|
2021-04-14 | 14.58 | 14.67 | 13.94 | 14.21 | 198017手 | 28037万 | -0.35 | -2.40% |
2021-04-09 | 14.48 | 14.85 | 14.27 | 14.56 | 286721手 | 41746万 | -0.18 | -1.22% |
2021-04-02 | 15.22 | 15.34 | 14.58 | 14.74 | 448890手 | 67237万 | -0.25 | -1.67% |
2021-03-26 | 14.92 | 15.27 | 13.91 | 14.99 | 659232手 | 96706万 | -0.03 | -0.20% |
2021-03-19 | 16.80 | 17.07 | 14.95 | 15.02 | 657110手 | 103736万 | -1.78 | -10.60% |
2021-03-12 | 18.10 | 18.64 | 15.71 | 16.80 | 746182手 | 126984万 | -0.55 | -3.17% |
2021-03-05 | 17.91 | 18.08 | 16.40 | 17.35 | 883418手 | 151713万 | -0.25 | -1.42% |
2021-02-26 | 18.50 | 21.29 | 17.31 | 17.60 | 1381188手 | 269488万 | -0.99 | -5.33% |
2021-02-19 | 20.08 | 20.14 | 17.77 | 18.59 | 541011手 | 102457万 | -0.03 | -0.16% |
2021-02-10 | 17.37 | 18.91 | 16.40 | 18.62 | 715049手 | 128606万 | 1.42 | 8.26% |
2021-02-05 | 14.42 | 18.21 | 14.28 | 17.20 | 1413500手 | 234430万 | 2.60 | 17.81% |
2021-01-29 | 15.32 | 16.28 | 14.25 | 14.60 | 670704手 | 102768万 | -0.97 | -6.23% |
2021-01-22 | 15.26 | 16.85 | 15.06 | 15.57 | 940227手 | 149650万 | -0.21 | -1.33% |
2021-01-15 | 14.89 | 16.68 | 14.17 | 15.78 | 1228355手 | 190992万 | 1.06 | 7.20% |
2021-01-08 | 12.80 | 14.76 | 12.65 | 14.72 | 1105220手 | 153490万 | 1.95 | 15.27% |
2020-12-31 | 13.47 | 13.49 | 12.66 | 12.77 | 295766手 | 38198万 | -0.63 | -4.70% |
2020-12-25 | 13.27 | 13.52 | 12.58 | 13.40 | 461489手 | 60542万 | 0.05 | 0.38% |
2020-12-18 | 13.33 | 13.74 | 12.57 | 13.35 | 498372手 | 65935万 | 0.00 | 0.00% |
2020-12-11 | 13.79 | 13.97 | 12.90 | 13.35 | 559347手 | 75059万 | -0.50 | -3.61% |
2020-12-04 | 13.58 | 14.14 | 13.06 | 13.85 | 612002手 | 83637万 | 0.22 | 1.61% |
2020-11-27 | 12.96 | 14.74 | 12.96 | 13.63 | 1359925手 | 187750万 | 0.85 | 6.65% |
2020-11-20 | 11.42 | 12.98 | 11.40 | 12.78 | 762607手 | 93781万 | 1.43 | 12.60% |
2020-11-13 | 11.00 | 12.20 | 10.97 | 11.35 | 568843手 | 66511万 | 0.43 | 3.94% |
2020-11-06 | 10.81 | 11.04 | 10.40 | 10.92 | 301577手 | 32436万 | 0.06 | 0.55% |
2020-10-30 | 11.68 | 11.68 | 10.85 | 10.86 | 258846手 | 29006万 | -0.82 | -7.02% |
2020-10-23 | 11.90 | 12.02 | 11.66 | 11.68 | 201544手 | 23894万 | -0.20 | -1.68% |
2020-10-16 | 11.85 | 12.09 | 11.77 | 11.88 | 229979手 | 27396万 | 0.02 | 0.17% |
2020-10-09 | 11.85 | 11.96 | 11.75 | 11.86 | 59473手 | 7056万 | 0.27 | 2.33% |
2020-09-30 | 11.65 | 11.77 | 11.50 | 11.59 | 97840手 | 11397万 | 0.00 | 0.00% |
2020-09-25 | 12.39 | 12.39 | 11.55 | 11.59 | 252299手 | 29997万 | -0.73 | -5.92% |
2020-09-18 | 11.72 | 12.58 | 11.68 | 12.32 | 413059手 | 50124万 | 0.62 | 5.30% |
2020-09-11 | 12.54 | 12.64 | 11.41 | 11.70 | 447196手 | 53866万 | -0.93 | -7.36% |
2020-09-04 | 13.22 | 13.38 | 12.30 | 12.63 | 552944手 | 71294万 | -0.65 | -4.89% |
2020-08-28 | 13.60 | 13.88 | 13.11 | 13.28 | 562147手 | 75777万 | -0.29 | -2.14% |
2020-08-21 | 13.70 | 14.03 | 13.36 | 13.57 | 596508手 | 81556万 | -0.14 | -1.02% |
2020-08-14 | 13.37 | 13.94 | 13.31 | 13.71 | 616606手 | 84174万 | 0.29 | 2.16% |
2020-08-07 | 13.83 | 14.31 | 13.32 | 13.42 | 912338手 | 126755万 | -0.42 | -3.04% |
2020-07-31 | 13.94 | 14.15 | 13.54 | 13.84 | 657534手 | 90804万 | -0.10 | -0.72% |
2020-07-24 | 13.99 | 15.41 | 13.84 | 13.94 | 1025755手 | 149543万 | -0.04 | -0.29% |
2020-07-17 | 14.98 | 15.09 | 13.72 | 13.98 | 929543手 | 135972万 | -0.92 | -6.17% |
2020-07-10 | 14.19 | 15.58 | 13.91 | 14.90 | 1388178手 | 205334万 | 1.07 | 7.74% |
2020-07-03 | 13.10 | 14.19 | 12.83 | 13.83 | 782120手 | 104862万 | 0.50 | 3.75% |
2020-06-24 | 13.51 | 13.65 | 13.22 | 13.33 | 275655手 | 36925万 | -0.20 | -1.48% |
2020-06-19 | 13.24 | 13.70 | 13.12 | 13.53 | 496497手 | 66602万 | 0.06 | 0.45% |
2020-06-12 | 13.77 | 14.40 | 12.80 | 13.47 | 981745手 | 135253万 | 0.10 | 0.75% |
2020-06-05 | 12.68 | 14.42 | 12.68 | 13.37 | 929332手 | 125245万 | 0.83 | 6.62% |
2020-05-29 | 12.68 | 12.94 | 12.29 | 12.54 | 443633手 | 55844万 | -0.23 | -1.80% |
2020-05-22 | 13.41 | 14.05 | 12.71 | 12.77 | 783147手 | 104284万 | -0.46 | -3.48% |
2020-05-15 | 13.02 | 13.65 | 12.84 | 13.23 | 794383手 | 104970万 | 0.21 | 1.61% |
2020-05-08 | 12.76 | 13.22 | 12.49 | 13.02 | 764772手 | 97962万 | 0.62 | 5.00% |
2020-04-30 | 11.84 | 12.48 | 10.67 | 12.40 | 922150手 | 106975万 | 0.42 | 3.51% |
2020-04-24 | 12.21 | 13.05 | 11.71 | 11.98 | 1338083手 | 165484万 | -0.43 | -3.46% |
2020-04-17 | 12.60 | 12.78 | 11.89 | 12.41 | 1001797手 | 123755万 | -0.09 | -0.72% |
2020-04-10 | 12.83 | 13.44 | 12.40 | 12.50 | 1377586手 | 176891万 | -0.33 | -2.57% |
2020-04-03 | 11.55 | 12.99 | 10.84 | 12.83 | 1691749手 | 201389万 | 0.95 | 8.00% |
2020-03-27 | 12.10 | 12.73 | 11.56 | 11.88 | 984645手 | 119355万 | -0.49 | -3.96% |
2020-03-20 | 13.45 | 13.59 | 11.60 | 12.37 | 908053手 | 113628万 | -1.34 | -9.77% |
2020-03-13 | 14.52 | 15.51 | 12.80 | 13.71 | 1232484手 | 177069万 | -2.41 | -14.95% |
2020-03-06 | 15.15 | 16.76 | 15.15 | 16.12 | 589789手 | 94367万 | 1.02 | 6.75% |
2020-02-28 | 17.58 | 17.85 | 14.98 | 15.10 | 755463手 | 122514万 | -2.95 | -16.34% |
2020-02-21 | 18.15 | 18.62 | 17.74 | 18.05 | 426163手 | 77063万 | -0.13 | -0.71% |
2020-02-14 | 16.36 | 18.42 | 16.30 | 18.18 | 686781手 | 121115万 | 1.79 | 10.92% |
2020-02-07 | 14.81 | 16.80 | 14.79 | 16.39 | 923857手 | 146336万 | -0.07 | -0.42% |
2020-01-23 | 18.57 | 18.87 | 16.33 | 16.46 | 500044手 | 87793万 | -2.05 | -11.07% |
2020-01-17 | 18.27 | 18.94 | 17.97 | 18.51 | 513603手 | 94963万 | 0.34 | 1.87% |
2020-01-10 | 19.68 | 21.20 | 18.03 | 18.17 | 1058152手 | 207637万 | -1.13 | -5.86% |
2020-01-03 | 19.21 | 19.66 | 18.59 | 19.30 | 226457手 | 43359万 | 0.10 | 0.52% |
2019-12-31 | 8.54 | 19.36 | 8.15 | 19.20 | 255413手 | 33623万 | 0.20 | 1.05% |
2019-12-27 | 17.94 | 19.45 | 17.56 | 19.00 | 433632手 | 81170万 | 1.05 | 5.85% |
2019-12-20 | 17.47 | 18.57 | 17.46 | 17.95 | 371068手 | 66581万 | 0.48 | 2.75% |
2019-12-13 | 16.51 | 17.50 | 16.16 | 17.47 | 508648手 | 85986万 | 0.93 | 5.62% |
2019-12-06 | 16.61 | 17.17 | 16.10 | 16.54 | 416981手 | 69145万 | -0.14 | -0.84% |
2019-11-29 | 16.65 | 17.45 | 16.26 | 16.68 | 555302手 | 93540万 | 0.03 | 0.18% |
2019-11-22 | 14.88 | 17.00 | 14.75 | 16.65 | 736860手 | 118467万 | 1.88 | 12.73% |
2019-11-15 | 15.17 | 15.41 | 14.50 | 14.77 | 426583手 | 63975万 | -0.48 | -3.15% |
2019-11-08 | 14.94 | 15.92 | 14.56 | 15.25 | 599899手 | 91679万 | 0.43 | 2.90% |
2019-11-01 | 14.30 | 15.13 | 13.90 | 14.82 | 708395手 | 102770万 | 0.52 | 3.64% |
2019-10-25 | 13.32 | 14.45 | 12.91 | 14.30 | 483487手 | 65652万 | 0.92 | 6.88% |
2019-10-18 | 13.55 | 13.99 | 13.18 | 13.38 | 522785手 | 70640万 | -0.38 | -2.76% |
2019-10-11 | 12.22 | 13.82 | 11.92 | 13.76 | 415959手 | 53686万 | 1.51 | 12.33% |
2019-09-30 | 12.26 | 12.56 | 12.10 | 12.25 | 59249手 | 7308万 | -0.03 | -0.24% |
2019-09-27 | 12.81 | 13.94 | 12.00 | 12.28 | 785788手 | 101863万 | -0.49 | -3.84% |
2019-09-20 | 13.15 | 13.31 | 12.09 | 12.77 | 774406手 | 98577万 | 0.17 | 1.35% |
2019-09-12 | 12.87 | 12.99 | 12.38 | 12.60 | 507723手 | 64439万 | -0.17 | -1.33% |
2019-09-06 | 12.01 | 13.37 | 12.00 | 12.77 | 878694手 | 113116万 | 0.71 | 5.89% |
2019-08-30 | 11.02 | 12.80 | 10.95 | 12.06 | 880186手 | 104467万 | 0.76 | 6.73% |
2019-08-23 | 9.54 | 11.48 | 9.54 | 11.30 | 680559手 | 73171万 | 1.76 | 18.45% |
2019-08-16 | 9.75 | 9.98 | 9.45 | 9.54 | 200059手 | 19412万 | -0.17 | -1.75% |
2019-08-09 | 10.00 | 10.33 | 9.61 | 9.71 | 280910手 | 27818万 | -0.32 | -3.19% |
2019-08-02 | 10.51 | 10.57 | 9.74 | 10.03 | 268007手 | 27252万 | -0.42 | -4.02% |
2019-07-26 | 10.43 | 10.59 | 10.17 | 10.45 | 317596手 | 33070万 | 0.13 | 1.26% |
2019-07-19 | 9.89 | 10.49 | 9.76 | 10.32 | 416328手 | 42274万 | 0.44 | 4.45% |
2019-07-12 | 9.59 | 10.34 | 9.20 | 9.88 | 343414手 | 33428万 | 0.34 | 3.56% |
2019-07-05 | 9.75 | 9.84 | 9.47 | 9.54 | 230603手 | 22326万 | -0.09 | -0.94% |
2019-06-28 | 9.68 | 9.84 | 9.40 | 9.63 | 292492手 | 28245万 | 0.03 | 0.31% |
2019-06-21 | 9.20 | 9.70 | 9.14 | 9.60 | 247207手 | 23245万 | 0.41 | 4.46% |
2019-06-14 | 9.12 | 9.48 | 9.11 | 9.19 | 258908手 | 24016万 | 0.13 | 1.44% |
2019-06-06 | 9.50 | 9.65 | 9.00 | 9.06 | 336354手 | 31353万 | -0.48 | -5.03% |
2019-05-31 | 9.16 | 9.91 | 9.12 | 9.54 | 373997手 | 35606万 | 0.35 | 3.81% |
2019-05-24 | 9.21 | 9.46 | 9.00 | 9.19 | 228497手 | 21167万 | -0.04 | -0.43% |
2019-05-17 | 9.30 | 9.79 | 9.19 | 9.23 | 297037手 | 28031万 | -0.13 | -1.39% |
2019-05-10 | 9.59 | 9.67 | 9.08 | 9.36 | 315578手 | 29291万 | -0.59 | -5.93% |
2019-04-30 | 9.89 | 10.03 | 9.80 | 9.95 | 112803手 | 11162万 | -0.06 | -0.60% |
2019-04-26 | 10.48 | 11.08 | 9.99 | 10.01 | 564164手 | 59910万 | -0.42 | -4.03% |
2019-04-19 | 10.52 | 10.74 | 10.28 | 10.43 | 317944手 | 33394万 | 0.04 | 0.39% |
2019-04-12 | 10.80 | 10.98 | 10.28 | 10.39 | 496937手 | 52806万 | -0.29 | -2.71% |
2019-04-04 | 10.22 | 10.88 | 10.14 | 10.68 | 612308手 | 64653万 | 0.49 | 4.81% |
2019-03-29 | 9.85 | 10.20 | 9.63 | 10.19 | 499103手 | 49555万 | 0.18 | 1.80% |
2019-03-22 | 9.65 | 10.27 | 9.62 | 10.01 | 588675手 | 58760万 | 0.31 | 3.20% |
2019-03-15 | 9.47 | 9.86 | 9.41 | 9.70 | 548733手 | 52995万 | 0.24 | 2.54% |
2019-03-08 | 9.83 | 10.12 | 9.45 | 9.46 | 661062手 | 65279万 | -0.38 | -3.86% |
2019-03-01 | 9.10 | 10.13 | 9.08 | 9.84 | 772682手 | 74965万 | 0.76 | 8.37% |
2019-02-22 | 8.91 | 9.18 | 8.89 | 9.08 | 267597手 | 24194万 | 0.24 | 2.71% |
2019-02-15 | 8.68 | 8.95 | 8.62 | 8.84 | 243246手 | 21483万 | 0.14 | 1.61% |
2019-02-01 | 8.88 | 8.99 | 8.40 | 8.70 | 170029手 | 14653万 | -0.13 | -1.47% |
2019-01-25 | 8.76 | 8.96 | 8.50 | 8.83 | 229265手 | 20002万 | 0.15 | 1.73% |
2019-01-18 | 8.48 | 8.68 | 8.41 | 8.68 | 173423手 | 14874万 | 0.17 | 2.00% |
2019-01-11 | 8.39 | 8.67 | 8.32 | 8.51 | 168407手 | 14296万 | 0.16 | 1.92% |
2018-12-28 | 8.78 | 9.00 | 8.51 | 8.54 | 174998手 | 15286万 | -0.33 | -3.72% |
2018-12-21 | 9.35 | 9.44 | 8.80 | 8.87 | 188000手 | 17001万 | -0.52 | -5.54% |
2018-12-14 | 9.48 | 9.59 | 9.34 | 9.39 | 105284手 | 9964万 | -0.07 | -0.74% |
2018-12-07 | 9.44 | 9.63 | 9.30 | 9.46 | 196670手 | 18639万 | 0.20 | 2.16% |
2018-11-30 | 9.15 | 9.35 | 9.09 | 9.26 | 177596手 | 16376万 | 0.00 | 0.00% |
2018-11-23 | 9.90 | 9.94 | 9.17 | 9.26 | 265563手 | 25246万 | -0.59 | -5.99% |
2018-11-16 | 9.93 | 10.11 | 9.51 | 9.85 | 330403手 | 32273万 | -0.09 | -0.91% |
2018-11-09 | 9.78 | 10.29 | 9.73 | 9.94 | 271311手 | 27172万 | 0.10 | 1.02% |
2018-11-02 | 9.68 | 9.92 | 9.48 | 9.84 | 273179手 | 26543万 | 0.16 | 1.65% |
2018-10-26 | 9.90 | 10.33 | 9.20 | 9.68 | 350115手 | 34104万 | -0.10 | -1.02% |
2018-10-19 | 10.52 | 10.69 | 9.35 | 9.78 | 300958手 | 29930万 | -0.79 | -7.47% |
2018-10-12 | 11.30 | 11.79 | 9.86 | 10.57 | 532439手 | 58686万 | -0.90 | -7.85% |
2018-09-28 | 11.55 | 11.76 | 11.28 | 11.47 | 390140手 | 45003万 | 0.09 | 0.79% |
2018-09-21 | 11.17 | 11.84 | 10.99 | 11.38 | 670764手 | 76729万 | 0.20 | 1.79% |
2018-09-14 | 10.54 | 11.55 | 10.21 | 11.18 | 628528手 | 69953万 | 0.64 | 6.07% |
2018-09-07 | 9.98 | 11.02 | 9.98 | 10.54 | 328664手 | 34989万 | 0.24 | 2.33% |
2018-08-31 | 10.56 | 10.86 | 10.21 | 10.30 | 285586手 | 30291万 | -0.30 | -2.83% |
2018-08-24 | 10.16 | 10.73 | 10.08 | 10.60 | 422571手 | 43950万 | 0.48 | 4.74% |
2018-08-17 | 10.20 | 10.97 | 10.10 | 10.12 | 557681手 | 58891万 | -0.21 | -2.03% |
2018-08-10 | 8.95 | 10.48 | 8.88 | 10.33 | 793617手 | 79122万 | 1.33 | 14.78% |
2018-08-03 | 9.37 | 9.63 | 8.81 | 9.00 | 257953手 | 23924万 | -0.36 | -3.85% |
2018-07-27 | 9.15 | 9.50 | 9.08 | 9.36 | 217502手 | 20306万 | 0.21 | 2.29% |
2018-07-20 | 9.26 | 9.28 | 8.96 | 9.15 | 157498手 | 14283万 | -0.09 | -0.97% |
2018-07-13 | 9.15 | 9.70 | 9.12 | 9.24 | 247492手 | 23067万 | 0.19 | 2.10% |
2018-07-06 | 9.53 | 9.53 | 8.70 | 9.05 | 178947手 | 16557万 | -0.49 | -5.14% |
2018-06-29 | 9.46 | 9.87 | 9.10 | 9.54 | 241886手 | 22997万 | 0.34 | 3.70% |
2018-06-22 | 9.84 | 9.90 | 8.92 | 9.20 | 275204手 | 25571万 | -0.88 | -8.73% |
2018-06-15 | 10.42 | 10.56 | 10.01 | 10.08 | 195303手 | 20184万 | -0.31 | -2.98% |
2018-06-08 | 10.45 | 10.68 | 10.32 | 10.39 | 266417手 | 27976万 | -0.05 | -0.48% |
2018-06-01 | 10.75 | 10.75 | 10.28 | 10.44 | 437139手 | 45788万 | -0.64 | -5.78% |
2018-05-25 | 11.99 | 12.07 | 11.06 | 11.08 | 809865手 | 94132万 | -0.92 | -7.67% |
2018-05-18 | 10.84 | 12.00 | 10.54 | 12.00 | 744689手 | 83338万 | 1.16 | 10.70% |
2018-05-11 | 10.39 | 11.17 | 10.36 | 10.84 | 446177手 | 47855万 | 0.53 | 5.14% |
2018-05-04 | 11.05 | 11.11 | 10.14 | 10.31 | 340903手 | 35695万 | -1.13 | -9.88% |
2018-04-27 | 11.31 | 11.65 | 11.07 | 11.44 | 355206手 | 40508万 | 0.08 | 0.70% |
2018-04-20 | 11.60 | 11.90 | 11.00 | 11.36 | 534547手 | 61675万 | -0.18 | -1.56% |