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 | 15.03 | 15.33 | 14.61 | 15.07 | 211300手 | 31668万 | 0.07 | 0.47% |
2021-04-09 | 15.32 | 15.40 | 14.53 | 15.00 | 256459手 | 38375万 | -0.23 | -1.51% |
2021-04-02 | 14.90 | 15.65 | 14.03 | 15.23 | 561751手 | 83347万 | 0.41 | 2.77% |
2021-03-26 | 15.05 | 15.66 | 14.77 | 14.82 | 546100手 | 82492万 | -0.25 | -1.66% |
2021-03-19 | 13.33 | 15.30 | 13.17 | 15.07 | 714591手 | 104746万 | 1.82 | 13.74% |
2021-03-12 | 14.53 | 14.55 | 13.17 | 13.25 | 264608手 | 36355万 | -1.18 | -8.18% |
2021-03-05 | 13.46 | 14.55 | 13.28 | 14.43 | 458031手 | 64637万 | 1.12 | 8.41% |
2021-02-26 | 13.99 | 14.38 | 13.26 | 13.31 | 352275手 | 48568万 | -0.68 | -4.86% |
2021-02-19 | 13.73 | 14.03 | 13.45 | 13.99 | 187744手 | 25760万 | 0.38 | 2.79% |
2021-02-10 | 12.98 | 14.47 | 12.77 | 13.61 | 240171手 | 32402万 | 0.60 | 4.61% |
2021-02-05 | 13.85 | 14.22 | 12.97 | 13.01 | 335833手 | 45605万 | -0.64 | -4.69% |
2021-01-29 | 14.55 | 14.66 | 13.50 | 13.65 | 348296手 | 49203万 | -1.01 | -6.89% |
2021-01-22 | 13.74 | 14.75 | 13.66 | 14.66 | 581103手 | 83355万 | 0.95 | 6.93% |
2021-01-15 | 12.38 | 14.69 | 12.00 | 13.71 | 1042304手 | 141078万 | 1.40 | 11.37% |
2021-01-08 | 13.00 | 13.12 | 11.86 | 12.31 | 460773手 | 57613万 | -0.69 | -5.31% |
2020-12-31 | 12.91 | 13.18 | 12.27 | 13.00 | 364397手 | 46153万 | 0.06 | 0.46% |
2020-12-25 | 14.74 | 15.01 | 12.56 | 12.94 | 523631手 | 72456万 | -1.81 | -12.27% |
2020-12-18 | 14.90 | 15.09 | 14.40 | 14.75 | 235077手 | 34645万 | -0.15 | -1.01% |
2020-12-11 | 15.85 | 15.94 | 14.80 | 14.90 | 264267手 | 40448万 | -1.04 | -6.52% |
2020-12-04 | 16.32 | 17.25 | 15.73 | 15.94 | 366566手 | 60394万 | -0.37 | -2.27% |
2020-11-27 | 16.15 | 16.42 | 15.69 | 16.31 | 470883手 | 75692万 | 0.16 | 0.99% |
2020-11-20 | 16.13 | 16.50 | 15.65 | 16.15 | 363599手 | 58193万 | 0.09 | 0.56% |
2020-11-13 | 15.22 | 16.94 | 15.21 | 16.06 | 796081手 | 129162万 | 0.85 | 5.59% |
2020-11-06 | 14.70 | 15.47 | 14.14 | 15.21 | 355864手 | 52681万 | 0.44 | 2.98% |
2020-10-30 | 15.37 | 15.68 | 14.60 | 14.77 | 322183手 | 48672万 | -0.63 | -4.09% |
2020-10-23 | 15.42 | 15.88 | 14.98 | 15.40 | 316664手 | 48569万 | 0.02 | 0.13% |
2020-10-16 | 15.15 | 16.06 | 15.13 | 15.38 | 331138手 | 51636万 | 0.24 | 1.58% |
2020-10-09 | 15.18 | 15.28 | 15.10 | 15.14 | 69262手 | 10524万 | 0.17 | 1.14% |
2020-09-30 | 15.35 | 15.38 | 14.75 | 14.97 | 183943手 | 27683万 | -0.47 | -3.04% |
2020-09-25 | 16.54 | 16.65 | 15.00 | 15.44 | 319448手 | 50636万 | -1.10 | -6.65% |
2020-09-18 | 16.50 | 16.66 | 16.05 | 16.54 | 271707手 | 44428万 | 0.14 | 0.85% |
2020-09-11 | 17.27 | 17.66 | 16.09 | 16.40 | 556641手 | 94500万 | -0.93 | -5.37% |
2020-09-04 | 17.60 | 17.84 | 16.62 | 17.33 | 545621手 | 94497万 | -0.07 | -0.40% |
2020-08-28 | 17.16 | 17.76 | 16.42 | 17.40 | 499903手 | 85220万 | 0.24 | 1.40% |
2020-08-21 | 17.08 | 17.45 | 16.70 | 17.16 | 431129手 | 73870万 | 0.09 | 0.53% |
2020-08-14 | 16.79 | 17.35 | 16.28 | 17.07 | 450954手 | 76103万 | 0.27 | 1.61% |
2020-08-07 | 17.28 | 17.89 | 16.60 | 16.80 | 623452手 | 107374万 | -0.32 | -1.87% |
2020-07-31 | 16.80 | 17.41 | 16.39 | 17.12 | 504714手 | 85309万 | 0.28 | 1.66% |
2020-07-24 | 18.30 | 18.83 | 16.68 | 16.84 | 1013077手 | 181265万 | -1.33 | -7.32% |
2020-07-17 | 20.30 | 21.70 | 17.70 | 18.17 | 1121590手 | 221752万 | -1.93 | -9.60% |
2020-07-10 | 19.23 | 20.96 | 18.95 | 20.10 | 1148147手 | 228671万 | 0.86 | 4.47% |
2020-07-03 | 19.10 | 19.59 | 18.26 | 19.24 | 774868手 | 145708万 | 0.14 | 0.73% |
2020-06-26 | 20.50 | 20.86 | 19.00 | 19.10 | 415023手 | 81782万 | -1.41 | -6.88% |
2020-06-19 | 18.51 | 21.66 | 18.48 | 20.51 | 1066754手 | 217965万 | 2.00 | 10.80% |
2020-06-12 | 19.73 | 19.73 | 18.01 | 18.51 | 584342手 | 111155万 | -1.09 | -5.56% |
2020-06-05 | 20.76 | 21.50 | 19.58 | 19.60 | 662768手 | 133732万 | -0.90 | -4.39% |
2020-05-29 | 19.20 | 21.30 | 18.82 | 20.50 | 743732手 | 147934万 | 1.25 | 6.49% |
2020-05-22 | 19.64 | 20.55 | 18.70 | 19.25 | 1022858手 | 199542万 | -0.89 | -4.42% |
2020-05-15 | 18.10 | 20.19 | 17.55 | 20.14 | 1166804手 | 217407万 | 2.12 | 11.77% |
2020-05-08 | 17.40 | 18.32 | 17.40 | 18.02 | 704356手 | 126494万 | 0.49 | 2.79% |
2020-04-30 | 15.58 | 18.30 | 15.40 | 17.53 | 1243297手 | 209298万 | 1.87 | 11.94% |
2020-04-24 | 14.54 | 15.94 | 14.24 | 15.66 | 764997手 | 114135万 | 1.15 | 7.93% |
2020-04-17 | 14.60 | 14.98 | 13.90 | 14.51 | 642364手 | 92910万 | -0.81 | -5.29% |
2020-04-10 | 16.01 | 16.24 | 15.25 | 15.32 | 457227手 | 72187万 | -0.44 | -2.79% |
2020-04-03 | 15.70 | 15.87 | 15.17 | 15.76 | 509184手 | 78901万 | -0.29 | -1.81% |
2020-03-27 | 16.29 | 17.43 | 15.38 | 16.05 | 1034629手 | 169185万 | -0.70 | -4.18% |
2020-03-20 | 16.80 | 16.84 | 14.88 | 16.75 | 670690手 | 107272万 | 0.12 | 0.72% |
2020-03-13 | 17.38 | 17.94 | 16.14 | 16.63 | 625561手 | 106590万 | -1.12 | -6.31% |
2020-03-06 | 17.12 | 18.25 | 17.05 | 17.75 | 618076手 | 108788万 | 0.85 | 5.03% |
2020-02-28 | 18.95 | 19.39 | 16.81 | 16.90 | 858074手 | 156656万 | -2.18 | -11.43% |
2020-02-21 | 19.58 | 20.14 | 18.60 | 19.08 | 946049手 | 183125万 | -0.32 | -1.65% |
2020-02-14 | 20.60 | 20.89 | 19.20 | 19.40 | 663309手 | 133413万 | -1.37 | -6.60% |
2020-02-07 | 16.90 | 21.04 | 16.03 | 20.77 | 1309840手 | 246775万 | 2.97 | 16.68% |
2020-01-23 | 18.35 | 19.08 | 17.41 | 17.80 | 449447手 | 81874万 | -0.56 | -3.05% |
2020-01-17 | 19.01 | 19.85 | 18.29 | 18.36 | 726706手 | 138590万 | -0.49 | -2.60% |
2020-01-10 | 18.00 | 19.31 | 17.88 | 18.85 | 877554手 | 163932万 | 0.45 | 2.45% |
2020-01-03 | 17.28 | 18.79 | 17.28 | 18.40 | 347827手 | 62362万 | 1.16 | 6.73% |
2019-12-31 | 23.45 | 23.74 | 16.11 | 17.24 | 455000手 | 85726万 | 0.76 | 4.61% |
2019-12-27 | 16.25 | 17.13 | 16.00 | 16.48 | 678138手 | 111616万 | 0.12 | 0.73% |
2019-12-20 | 15.50 | 17.18 | 15.39 | 16.36 | 1303517手 | 212566万 | 0.86 | 5.55% |
2019-12-13 | 20.20 | 20.38 | 15.38 | 15.50 | 771132手 | 126890万 | -4.60 | -22.89% |
2019-12-06 | 19.89 | 20.31 | 19.41 | 20.10 | 224515手 | 44447万 | 0.21 | 1.06% |
2019-11-29 | 21.35 | 21.45 | 19.67 | 19.89 | 310725手 | 63860万 | -1.59 | -7.40% |
2019-11-22 | 20.18 | 21.92 | 20.18 | 21.48 | 450798手 | 96169万 | 1.04 | 5.09% |
2019-11-15 | 19.96 | 20.72 | 19.50 | 20.44 | 349540手 | 70885万 | 0.42 | 2.10% |
2019-11-08 | 19.93 | 20.36 | 18.93 | 20.02 | 362667手 | 71258万 | 0.09 | 0.45% |
2019-11-01 | 21.15 | 21.33 | 19.68 | 19.93 | 393255手 | 80916万 | -0.20 | -0.99% |
2019-10-25 | 20.00 | 20.84 | 19.61 | 20.13 | 251980手 | 51137万 | 0.15 | 0.75% |
2019-10-18 | 20.90 | 21.36 | 19.95 | 19.98 | 209323手 | 43268万 | -0.66 | -3.20% |
2019-10-11 | 20.37 | 20.79 | 19.81 | 20.64 | 181189手 | 36834万 | 0.18 | 0.88% |
2019-09-30 | 21.00 | 21.27 | 20.29 | 20.46 | 54332手 | 11210万 | -0.66 | -3.12% |
2019-09-27 | 21.97 | 22.15 | 19.81 | 21.12 | 368536手 | 78136万 | -0.85 | -3.87% |
2019-09-20 | 22.50 | 23.18 | 21.31 | 21.97 | 423945手 | 93976万 | -0.53 | -2.36% |
2019-09-12 | 22.92 | 23.31 | 22.20 | 22.50 | 288814手 | 65733万 | -0.21 | -0.93% |
2019-09-06 | 23.78 | 24.27 | 22.64 | 22.71 | 389033手 | 90729万 | -1.14 | -4.78% |
2019-08-30 | 22.65 | 24.65 | 22.42 | 23.85 | 354748手 | 84697万 | 0.83 | 3.61% |
2019-08-23 | 22.22 | 24.35 | 22.09 | 23.02 | 423221手 | 98951万 | 0.80 | 3.60% |
2019-08-16 | 21.66 | 23.09 | 21.42 | 22.22 | 400427手 | 89654万 | 0.46 | 2.11% |
2019-08-09 | 20.40 | 21.97 | 18.96 | 21.76 | 550216手 | 112984万 | 1.31 | 6.41% |
2019-08-02 | 20.30 | 20.67 | 19.58 | 20.45 | 227228手 | 45986万 | 0.14 | 0.69% |
2019-07-26 | 19.00 | 20.78 | 18.40 | 20.31 | 368520手 | 74133万 | 1.23 | 6.45% |
2019-07-19 | 18.55 | 19.47 | 18.02 | 19.08 | 176912手 | 33609万 | 0.47 | 2.53% |
2019-07-12 | 19.28 | 19.28 | 18.40 | 18.61 | 180319手 | 33963万 | -0.61 | -3.17% |
2019-07-05 | 19.86 | 20.35 | 19.02 | 19.22 | 340687手 | 67311万 | -0.16 | -0.83% |
2019-06-28 | 19.35 | 20.00 | 18.21 | 19.38 | 463027手 | 88867万 | 0.02 | 0.10% |
2019-06-21 | 16.95 | 19.88 | 16.81 | 19.36 | 563847手 | 102730万 | 2.20 | 12.82% |
2019-06-14 | 16.99 | 17.65 | 16.60 | 17.16 | 397264手 | 68405万 | 0.17 | 1.00% |
2019-06-06 | 18.18 | 18.27 | 16.80 | 16.99 | 326911手 | 56854万 | -1.20 | -6.60% |
2019-05-31 | 18.49 | 19.18 | 18.06 | 18.19 | 402645手 | 74453万 | -0.20 | -1.09% |
2019-05-24 | 19.68 | 19.87 | 18.26 | 18.39 | 445916手 | 85281万 | -1.62 | -8.10% |
2019-05-17 | 21.00 | 21.88 | 19.45 | 20.01 | 785842手 | 163043万 | 0.56 | 2.88% |
2019-05-10 | 21.00 | 21.60 | 18.57 | 19.45 | 614012手 | 122064万 | -2.52 | -11.47% |
2019-04-30 | 22.00 | 22.77 | 21.00 | 21.97 | 410294手 | 90342万 | 0.53 | 2.47% |
2019-04-26 | 22.30 | 23.21 | 21.01 | 21.44 | 1163301手 | 257741万 | -1.58 | -6.86% |
2019-04-19 | 22.68 | 23.60 | 19.61 | 23.02 | 1908470手 | 412251万 | -2.18 | -8.65% |
2019-04-12 | 26.75 | 28.30 | 25.20 | 25.20 | 450723手 | 122405万 | -1.42 | -5.33% |
2019-04-04 | 26.45 | 27.87 | 26.40 | 26.62 | 352381手 | 95029万 | 0.26 | 0.99% |
2019-03-29 | 27.23 | 27.72 | 25.13 | 26.36 | 421150手 | 110641万 | -1.34 | -4.84% |
2019-03-22 | 28.68 | 29.70 | 27.12 | 27.70 | 330175手 | 93653万 | -1.25 | -4.32% |
2019-03-15 | 27.19 | 30.99 | 27.10 | 28.95 | 529532手 | 155241万 | 1.75 | 6.43% |
2019-03-08 | 26.99 | 28.60 | 26.42 | 27.20 | 572918手 | 159027万 | 0.50 | 1.87% |
2019-03-01 | 25.45 | 27.62 | 25.26 | 26.70 | 524450手 | 140323万 | 1.59 | 6.33% |
2019-02-22 | 24.60 | 25.54 | 24.31 | 25.11 | 344317手 | 85791万 | 0.56 | 2.28% |
2019-02-15 | 24.11 | 25.79 | 23.99 | 24.55 | 318380手 | 78753万 | 0.37 | 1.53% |
2019-02-01 | 25.37 | 25.96 | 22.68 | 24.18 | 249387手 | 59810万 | -1.13 | -4.46% |
2019-01-25 | 24.46 | 25.96 | 24.30 | 25.31 | 218342手 | 54823万 | 0.87 | 3.56% |
2019-01-18 | 24.73 | 25.35 | 24.00 | 24.44 | 151361手 | 37309万 | -0.45 | -1.81% |
2019-01-11 | 23.40 | 25.10 | 23.21 | 24.89 | 232139手 | 56324万 | 1.49 | 6.37% |
2018-12-28 | 23.60 | 24.30 | 22.37 | 23.32 | 222487手 | 52101万 | 0.01 | 0.04% |
2018-12-21 | 25.22 | 25.64 | 23.00 | 23.31 | 186063手 | 45186万 | -2.16 | -8.48% |
2018-12-14 | 25.92 | 27.00 | 24.96 | 25.47 | 174099手 | 45234万 | -0.53 | -2.04% |
2018-12-07 | 25.65 | 28.11 | 25.20 | 26.00 | 218209手 | 57260万 | 1.35 | 5.48% |
2018-11-30 | 25.00 | 25.58 | 23.85 | 24.65 | 137836手 | 34209万 | -0.47 | -1.87% |
2018-11-23 | 26.85 | 26.95 | 24.90 | 25.12 | 186651手 | 48611万 | -1.90 | -7.03% |
2018-11-16 | 25.13 | 27.19 | 24.93 | 27.02 | 260819手 | 68513万 | 2.17 | 8.73% |
2018-11-09 | 25.00 | 26.16 | 24.60 | 24.85 | 255570手 | 64647万 | -0.34 | -1.35% |
2018-11-02 | 22.56 | 25.38 | 21.52 | 25.19 | 281836手 | 66182万 | 2.62 | 11.61% |
2018-10-26 | 24.69 | 25.44 | 22.13 | 22.57 | 254140手 | 60501万 | -1.08 | -4.57% |
2018-10-19 | 23.60 | 24.16 | 21.13 | 23.65 | 278329手 | 63020万 | 0.06 | 0.25% |
2018-10-12 | 26.25 | 26.60 | 22.50 | 23.59 | 262509手 | 63779万 | -3.39 | -12.56% |
2018-09-28 | 27.46 | 28.90 | 26.60 | 26.98 | 206246手 | 57372万 | -0.86 | -3.09% |
2018-09-21 | 25.90 | 28.94 | 25.57 | 27.84 | 243989手 | 66583万 | 1.84 | 7.08% |
2018-09-14 | 28.05 | 28.85 | 25.50 | 26.00 | 427807手 | 117024万 | -2.21 | -7.83% |
2018-09-07 | 27.95 | 33.02 | 27.72 | 28.21 | 743244手 | 223003万 | 0.31 | 1.11% |
2018-08-31 | 27.54 | 29.16 | 27.00 | 27.90 | 363434手 | 102046万 | 0.45 | 1.64% |
2018-08-24 | 26.75 | 28.25 | 26.75 | 27.45 | 229773手 | 63236万 | 0.42 | 1.55% |
2018-08-17 | 27.36 | 28.37 | 26.50 | 27.03 | 273795手 | 75659万 | -0.61 | -2.21% |
2018-08-10 | 24.36 | 27.74 | 22.55 | 27.64 | 356348手 | 90328万 | 2.76 | 11.09% |
2018-08-03 | 27.00 | 27.55 | 24.81 | 24.88 | 280796手 | 73521万 | -1.87 | -6.99% |
2018-07-27 | 26.97 | 27.75 | 26.14 | 26.75 | 225650手 | 60774万 | -0.22 | -0.82% |
2018-07-20 | 28.20 | 29.60 | 26.68 | 26.97 | 281293手 | 78177万 | -1.33 | -4.70% |
2018-07-13 | 27.32 | 29.64 | 27.30 | 28.30 | 359668手 | 102014万 | 1.00 | 3.66% |
2018-07-06 | 28.69 | 28.90 | 26.65 | 27.30 | 237731手 | 66234万 | -1.40 | -4.88% |
2018-06-29 | 26.77 | 28.79 | 25.80 | 28.70 | 303101手 | 82781万 | 1.87 | 6.97% |
2018-06-22 | 25.85 | 27.50 | 24.08 | 26.83 | 256988手 | 65928万 | 0.75 | 2.88% |
2018-06-15 | 28.31 | 28.50 | 25.60 | 26.08 | 275481手 | 73993万 | -2.38 | -8.36% |
2018-06-08 | 28.70 | 29.96 | 25.78 | 28.46 | 449796手 | 125888万 | -0.18 | -0.63% |
2018-06-01 | 29.42 | 30.38 | 27.00 | 28.64 | 396986手 | 114485万 | -0.44 | -1.51% |
2018-05-25 | 28.98 | 30.55 | 28.59 | 29.08 | 425608手 | 126144万 | 0.49 | 1.71% |
2018-05-18 | 27.41 | 28.98 | 25.85 | 28.59 | 456040手 | 124557万 | 1.32 | 4.84% |
2018-05-11 | 25.42 | 28.08 | 25.42 | 27.27 | 328214手 | 88365万 | 1.59 | 6.19% |
2018-05-04 | 26.00 | 26.48 | 24.50 | 25.68 | 165660手 | 42569万 | -0.33 | -1.27% |
2018-04-27 | 24.19 | 26.24 | 22.38 | 26.01 | 494863手 | 121864万 | 1.76 | 7.26% |
2018-04-20 | 26.07 | 27.56 | 24.04 | 24.25 | 471910手 | 120451万 | -2.57 | -9.58% |