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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 10.47 | 11.56 | 10.46 | 11.01 | 669745手 | 75030万 | 0.39 | 3.67% |
2021-01-15 | 10.69 | 11.66 | 10.07 | 10.62 | 788759手 | 85085万 | -0.02 | -0.19% |
2021-01-08 | 11.83 | 12.26 | 10.59 | 10.64 | 1376577手 | 160502万 | -1.03 | -8.83% |
2020-12-31 | 10.70 | 11.67 | 10.39 | 11.67 | 714133手 | 79120万 | 0.84 | 7.76% |
2020-12-25 | 10.10 | 10.87 | 10.06 | 10.83 | 696287手 | 72989万 | 0.67 | 6.59% |
2020-12-18 | 9.45 | 11.54 | 9.30 | 10.16 | 821824手 | 84908万 | 0.68 | 7.17% |
2020-12-11 | 9.42 | 9.68 | 8.99 | 9.48 | 317289手 | 29452万 | 0.06 | 0.64% |
2020-12-04 | 10.00 | 10.18 | 9.27 | 9.42 | 216499手 | 20950万 | -0.66 | -6.55% |
2020-11-27 | 9.85 | 10.41 | 9.68 | 10.08 | 452057手 | 45206万 | 0.22 | 2.23% |
2020-11-20 | 9.45 | 9.94 | 9.36 | 9.86 | 297814手 | 28811万 | 0.41 | 4.34% |
2020-11-13 | 9.33 | 10.16 | 9.24 | 9.45 | 249851手 | 24010万 | 0.12 | 1.29% |
2020-11-06 | 9.28 | 9.77 | 9.07 | 9.33 | 261741手 | 24599万 | -0.05 | -0.53% |
2020-10-30 | 9.94 | 10.19 | 9.36 | 9.38 | 232755手 | 22895万 | -0.55 | -5.54% |
2020-10-23 | 10.65 | 10.87 | 9.93 | 9.93 | 256337手 | 26684万 | -0.64 | -6.05% |
2020-10-16 | 11.12 | 11.86 | 10.45 | 10.57 | 389023手 | 43534万 | -0.62 | -5.54% |
2020-10-09 | 11.15 | 11.34 | 11.06 | 11.19 | 79583手 | 8894万 | 0.09 | 0.81% |
2020-09-30 | 10.88 | 11.22 | 10.51 | 11.10 | 163354手 | 17679万 | 0.30 | 2.78% |
2020-09-25 | 11.25 | 11.60 | 10.62 | 10.80 | 272135手 | 30212万 | -0.40 | -3.57% |
2020-09-18 | 11.53 | 11.85 | 10.69 | 11.20 | 394894手 | 44314万 | -0.49 | -4.19% |
2020-09-11 | 11.92 | 12.16 | 11.27 | 11.69 | 503679手 | 58993万 | -0.33 | -2.75% |
2020-09-04 | 11.99 | 12.85 | 11.86 | 12.02 | 609046手 | 74883万 | 0.05 | 0.42% |
2020-08-28 | 13.23 | 13.35 | 11.57 | 11.97 | 728743手 | 89581万 | -1.10 | -8.42% |
2020-08-21 | 14.75 | 15.34 | 12.88 | 13.07 | 1323903手 | 185979万 | -1.68 | -11.39% |
2020-08-14 | 14.34 | 15.62 | 12.73 | 14.75 | 2748006手 | 393333万 | 0.22 | 1.51% |
2020-08-07 | 10.88 | 14.53 | 10.79 | 14.53 | 2230256手 | 284057万 | 3.68 | 33.92% |
2020-07-31 | 10.75 | 11.43 | 10.31 | 10.85 | 932276手 | 101685万 | 0.10 | 0.93% |
2020-07-24 | 9.78 | 11.77 | 9.78 | 10.75 | 945302手 | 101413万 | 1.11 | 11.52% |
2020-07-17 | 10.43 | 11.00 | 9.42 | 9.64 | 603458手 | 62055万 | -0.79 | -7.57% |
2020-07-10 | 9.58 | 11.35 | 9.58 | 10.43 | 860563手 | 90450万 | 0.95 | 10.02% |
2020-07-03 | 8.92 | 9.85 | 8.89 | 9.48 | 418655手 | 39319万 | 0.51 | 5.69% |
2020-06-24 | 9.16 | 9.22 | 8.90 | 8.97 | 98421手 | 8915万 | -0.17 | -1.86% |
2020-06-19 | 8.96 | 9.40 | 8.90 | 9.14 | 228909手 | 20848万 | 0.12 | 1.33% |
2020-06-12 | 9.60 | 9.67 | 8.77 | 9.02 | 292448手 | 27053万 | -0.56 | -5.85% |
2020-06-05 | 9.44 | 10.08 | 9.35 | 9.58 | 385476手 | 37295万 | 0.06 | 0.63% |
2020-05-29 | 9.73 | 9.94 | 9.30 | 9.52 | 548011手 | 52538万 | -0.21 | -2.16% |
2020-05-22 | 10.60 | 12.65 | 9.56 | 9.73 | 1458816手 | 160260万 | -0.87 | -8.21% |
2020-05-15 | 8.67 | 11.47 | 8.56 | 10.60 | 690113手 | 70994万 | 1.93 | 22.26% |
2020-05-08 | 8.40 | 8.78 | 8.17 | 8.67 | 102200手 | 8751万 | 0.23 | 2.73% |
2020-04-30 | 8.93 | 9.11 | 8.16 | 8.44 | 187962手 | 16051万 | -0.48 | -5.38% |
2020-04-24 | 9.20 | 9.33 | 8.85 | 8.92 | 191752手 | 17427万 | -0.19 | -2.09% |
2020-04-17 | 9.50 | 9.69 | 8.94 | 9.11 | 174528手 | 16162万 | -0.56 | -5.79% |
2020-04-10 | 9.21 | 9.89 | 9.17 | 9.67 | 169015手 | 16183万 | 0.64 | 7.09% |
2020-04-03 | 9.21 | 9.24 | 8.58 | 9.03 | 167293手 | 15116万 | -0.28 | -3.01% |
2020-03-27 | 9.57 | 9.66 | 8.99 | 9.31 | 230118手 | 21642万 | -0.47 | -4.81% |
2020-03-20 | 10.85 | 10.87 | 9.48 | 9.78 | 360945手 | 36103万 | -0.44 | -4.30% |
2020-03-13 | 11.37 | 11.39 | 9.66 | 10.22 | 505975手 | 53803万 | -1.17 | -10.27% |
2020-03-06 | 11.36 | 12.14 | 11.09 | 11.39 | 589540手 | 68316万 | 0.03 | 0.26% |
2020-02-28 | 10.60 | 12.89 | 10.56 | 11.36 | 983921手 | 115356万 | 0.35 | 3.18% |
2020-02-21 | 8.55 | 11.14 | 8.50 | 11.01 | 1113848手 | 113498万 | 2.64 | 31.54% |
2020-02-14 | 8.31 | 8.64 | 8.21 | 8.37 | 436116手 | 36851万 | 0.02 | 0.24% |
2020-02-07 | 9.38 | 9.38 | 8.16 | 8.35 | 491185手 | 41334万 | -2.07 | -19.87% |
2020-01-23 | 11.12 | 11.17 | 10.31 | 10.42 | 146140手 | 15795万 | -0.61 | -5.53% |
2020-01-17 | 11.28 | 11.72 | 11.01 | 11.03 | 186904手 | 21133万 | -0.25 | -2.22% |
2020-01-10 | 11.47 | 12.50 | 11.06 | 11.28 | 417607手 | 48340万 | 0.38 | 3.49% |
2020-01-03 | 10.61 | 11.01 | 10.45 | 10.90 | 134744手 | 14508万 | 0.30 | 2.83% |
2019-12-31 | 12.26 | 12.63 | 10.39 | 10.60 | 154531手 | 17779万 | 0.00 | 0.00% |
2019-12-27 | 10.68 | 10.73 | 10.21 | 10.60 | 207649手 | 21730万 | -0.07 | -0.66% |
2019-12-20 | 10.33 | 11.06 | 10.29 | 10.67 | 239874手 | 25620万 | 0.35 | 3.39% |
2019-12-13 | 10.43 | 10.55 | 10.01 | 10.32 | 209498手 | 21538万 | -0.07 | -0.67% |
2019-12-06 | 11.13 | 11.33 | 9.95 | 10.39 | 268070手 | 28115万 | -0.74 | -6.65% |
2019-11-29 | 11.24 | 11.30 | 11.00 | 11.13 | 77074手 | 8556万 | -0.11 | -0.98% |
2019-11-22 | 11.15 | 11.63 | 11.01 | 11.24 | 131243手 | 14862万 | 0.05 | 0.45% |
2019-11-15 | 10.97 | 11.90 | 10.65 | 11.19 | 200223手 | 22676万 | 0.18 | 1.64% |
2019-11-08 | 11.55 | 11.61 | 11.01 | 11.01 | 188864手 | 21225万 | -0.56 | -4.84% |
2019-11-01 | 12.33 | 12.58 | 11.44 | 11.57 | 212360手 | 25590万 | -0.83 | -6.69% |
2019-10-25 | 12.40 | 12.65 | 12.24 | 12.40 | 106737手 | 13269万 | -0.03 | -0.24% |
2019-10-18 | 12.72 | 12.90 | 12.18 | 12.43 | 153321手 | 19254万 | -0.24 | -1.89% |
2019-10-11 | 13.02 | 13.37 | 12.40 | 12.67 | 151944手 | 19257万 | -0.46 | -3.50% |
2019-09-30 | 13.10 | 13.41 | 13.00 | 13.13 | 46213手 | 6064万 | -0.02 | -0.15% |
2019-09-27 | 14.29 | 14.29 | 13.03 | 13.15 | 286370手 | 38974万 | -0.90 | -6.41% |
2019-09-20 | 13.86 | 14.15 | 13.33 | 14.05 | 328009手 | 45572万 | 0.05 | 0.36% |
2019-09-12 | 13.41 | 14.35 | 13.41 | 14.00 | 413040手 | 57491万 | 0.62 | 4.63% |
2019-09-06 | 13.01 | 13.91 | 12.93 | 13.38 | 531556手 | 71129万 | 0.38 | 2.92% |
2019-08-30 | 11.91 | 13.20 | 11.90 | 13.00 | 536706手 | 69031万 | 0.80 | 6.56% |
2019-08-23 | 10.71 | 12.23 | 10.71 | 12.20 | 413022手 | 47621万 | 1.45 | 13.49% |
2019-08-16 | 10.65 | 11.21 | 10.50 | 10.75 | 171718手 | 18454万 | 0.18 | 1.70% |
2019-08-09 | 10.63 | 10.90 | 9.92 | 10.57 | 201552手 | 21060万 | -0.05 | -0.47% |
2019-08-02 | 10.72 | 10.94 | 10.51 | 10.62 | 109701手 | 11788万 | -0.24 | -2.21% |
2019-07-26 | 10.89 | 11.00 | 10.50 | 10.86 | 113986手 | 12211万 | -0.14 | -1.27% |
2019-07-19 | 10.86 | 11.15 | 10.77 | 11.00 | 104524手 | 11475万 | 0.09 | 0.82% |
2019-07-12 | 11.31 | 11.32 | 10.79 | 10.91 | 138277手 | 15148万 | -0.40 | -3.54% |
2019-07-05 | 11.40 | 11.71 | 11.22 | 11.31 | 256416手 | 29272万 | 0.09 | 0.80% |
2019-06-28 | 11.65 | 11.75 | 11.15 | 11.22 | 189948手 | 21748万 | -0.38 | -3.28% |
2019-06-21 | 11.69 | 11.86 | 11.09 | 11.60 | 322713手 | 37051万 | 0.15 | 1.31% |
2019-06-14 | 10.66 | 11.70 | 10.62 | 11.45 | 316032手 | 35886万 | 0.79 | 7.41% |
2019-06-06 | 11.58 | 11.66 | 10.58 | 10.66 | 185300手 | 20485万 | -0.89 | -7.71% |
2019-05-31 | 10.87 | 11.86 | 10.82 | 11.55 | 297934手 | 33923万 | 0.68 | 6.26% |
2019-05-24 | 11.25 | 11.95 | 10.80 | 10.87 | 341576手 | 38689万 | -0.38 | -3.38% |
2019-05-17 | 11.20 | 12.27 | 10.77 | 11.25 | 441490手 | 50980万 | 0.00 | 0.00% |
2019-05-10 | 11.30 | 11.39 | 10.52 | 11.25 | 273358手 | 30028万 | -0.38 | -3.27% |
2019-04-30 | 12.18 | 12.18 | 11.33 | 11.63 | 117546手 | 13615万 | -0.57 | -4.67% |
2019-04-26 | 13.48 | 13.71 | 12.19 | 12.20 | 230185手 | 29779万 | -1.36 | -10.03% |
2019-04-19 | 13.95 | 14.17 | 13.41 | 13.56 | 269493手 | 37177万 | -0.33 | -2.38% |
2019-04-12 | 14.58 | 14.84 | 13.71 | 13.89 | 254613手 | 36132万 | -0.75 | -5.12% |
2019-04-04 | 14.13 | 15.23 | 14.13 | 14.64 | 301520手 | 44222万 | 0.49 | 3.46% |
2019-03-29 | 14.60 | 15.39 | 13.60 | 14.15 | 386312手 | 55696万 | -0.54 | -3.68% |
2019-03-22 | 14.75 | 15.26 | 14.29 | 14.69 | 374068手 | 55070万 | -0.06 | -0.41% |
2019-03-15 | 14.30 | 15.48 | 13.87 | 14.75 | 571278手 | 84697万 | 0.78 | 5.58% |
2019-03-08 | 12.60 | 15.87 | 12.46 | 13.97 | 665894手 | 93306万 | 1.51 | 12.12% |
2019-03-01 | 12.30 | 12.98 | 12.00 | 12.46 | 342927手 | 42840万 | 0.52 | 4.36% |
2019-02-22 | 11.09 | 12.61 | 11.09 | 11.94 | 302852手 | 35989万 | 0.90 | 8.15% |
2019-02-15 | 10.22 | 11.21 | 10.17 | 11.04 | 160119手 | 17308万 | 0.80 | 7.81% |
2019-02-01 | 12.00 | 12.09 | 9.82 | 10.24 | 206725手 | 22136万 | -1.68 | -14.09% |
2019-01-25 | 11.99 | 12.11 | 11.76 | 11.92 | 78380手 | 9359万 | -0.10 | -0.83% |
2019-01-18 | 12.20 | 12.34 | 11.80 | 12.02 | 132893手 | 16073万 | -0.23 | -1.88% |
2019-01-11 | 12.45 | 12.86 | 12.12 | 12.25 | 194296手 | 24230万 | -0.20 | -1.61% |
2018-12-28 | 12.31 | 13.12 | 12.09 | 12.39 | 214170手 | 26989万 | 0.13 | 1.06% |
2018-12-21 | 12.57 | 13.08 | 12.06 | 12.26 | 137871手 | 17481万 | -0.34 | -2.70% |
2018-12-14 | 12.78 | 13.21 | 12.53 | 12.60 | 123857手 | 15947万 | -0.21 | -1.64% |
2018-12-07 | 12.42 | 13.24 | 12.13 | 12.81 | 206760手 | 26504万 | 0.75 | 6.22% |
2018-11-30 | 12.20 | 12.37 | 11.59 | 12.06 | 225801手 | 27036万 | -0.20 | -1.63% |
2018-11-23 | 13.72 | 13.75 | 12.09 | 12.26 | 200120手 | 26183万 | -1.57 | -11.35% |
2018-11-16 | 13.48 | 13.93 | 13.32 | 13.83 | 200509手 | 27231万 | 0.29 | 2.14% |
2018-11-09 | 13.51 | 14.11 | 13.21 | 13.54 | 195586手 | 26657万 | 0.03 | 0.22% |
2018-11-02 | 13.15 | 13.69 | 12.38 | 13.51 | 187089手 | 24540万 | 0.36 | 2.74% |
2018-10-26 | 11.88 | 13.28 | 11.66 | 13.15 | 288192手 | 36637万 | 1.70 | 14.85% |
2018-10-19 | 14.39 | 15.50 | 11.02 | 11.45 | 383876手 | 49161万 | -3.03 | -20.93% |
2018-10-12 | 17.00 | 17.29 | 12.98 | 14.48 | 255208手 | 39137万 | -2.52 | -14.82% |
2018-09-28 | 15.39 | 17.30 | 15.11 | 17.00 | 172487手 | 27809万 | 1.30 | 8.28% |
2018-09-21 | 15.50 | 15.70 | 14.89 | 15.70 | 120538手 | 18287万 | 0.17 | 1.09% |
2018-09-14 | 15.80 | 16.01 | 14.02 | 15.53 | 182595手 | 27761万 | -0.23 | -1.46% |
2018-09-07 | 17.02 | 17.25 | 15.47 | 15.76 | 166657手 | 27264万 | -1.25 | -7.35% |
2018-08-31 | 17.56 | 17.79 | 16.94 | 17.01 | 121795手 | 21252万 | -0.11 | -0.64% |
2018-08-24 | 16.32 | 17.28 | 16.16 | 17.12 | 131672手 | 22282万 | 0.88 | 5.42% |
2018-08-17 | 16.88 | 17.19 | 16.06 | 16.24 | 136980手 | 22849万 | -0.80 | -4.70% |
2018-08-10 | 16.62 | 17.30 | 15.97 | 17.04 | 180556手 | 29932万 | 0.18 | 1.07% |
2018-08-03 | 16.20 | 17.38 | 16.07 | 16.86 | 222444手 | 37286万 | 0.66 | 4.07% |
2018-07-27 | 15.60 | 16.97 | 15.21 | 16.20 | 190471手 | 30536万 | 0.67 | 4.31% |
2018-07-20 | 14.33 | 15.68 | 14.30 | 15.53 | 174313手 | 26318万 | 0.85 | 5.79% |
2018-07-13 | 13.89 | 14.83 | 13.69 | 14.68 | 145174手 | 20608万 | 0.79 | 5.69% |
2018-07-06 | 14.39 | 14.48 | 13.36 | 13.89 | 190990手 | 26650万 | -0.47 | -3.27% |
2018-06-29 | 14.68 | 14.68 | 13.04 | 14.36 | 169814手 | 24045万 | 0.06 | 0.42% |
2018-06-22 | 17.01 | 17.14 | 12.88 | 14.30 | 290030手 | 43248万 | -3.05 | -17.58% |
2018-06-15 | 17.78 | 18.42 | 17.00 | 17.35 | 152984手 | 27055万 | -0.71 | -3.93% |
2018-06-08 | 17.80 | 18.60 | 17.45 | 18.06 | 117600手 | 21140万 | 0.32 | 1.80% |
2018-06-01 | 18.76 | 18.78 | 17.56 | 17.74 | 118720手 | 21436万 | -1.00 | -5.34% |
2018-05-25 | 19.20 | 19.34 | 18.61 | 18.74 | 128124手 | 24318万 | -0.32 | -1.68% |
2018-05-18 | 18.57 | 19.48 | 18.25 | 19.06 | 169644手 | 31763万 | 0.49 | 2.64% |
2018-05-11 | 18.86 | 19.26 | 18.55 | 18.57 | 149102手 | 28167万 | -0.28 | -1.49% |
2018-05-04 | 19.46 | 19.66 | 18.56 | 18.85 | 118998手 | 22582万 | -0.62 | -3.18% |
2018-04-27 | 19.29 | 20.40 | 18.40 | 19.47 | 309995手 | 61214万 | 0.20 | 1.04% |
2018-04-20 | 19.00 | 19.80 | 18.04 | 19.27 | 267356手 | 50584万 | -0.02 | -0.10% |
2018-04-13 | 19.60 | 20.07 | 19.22 | 19.29 | 194251手 | 38113万 | -0.28 | -1.43% |
2018-04-04 | 19.25 | 20.20 | 19.25 | 19.57 | 193285手 | 38281万 | 0.34 | 1.77% |
2018-03-30 | 17.49 | 19.98 | 17.16 | 19.23 | 288751手 | 54121万 | 1.77 | 10.14% |
2018-03-23 | 18.83 | 19.09 | 16.88 | 17.46 | 172966手 | 31484万 | -1.32 | -7.03% |
2018-03-16 | 19.68 | 19.91 | 18.40 | 18.78 | 169664手 | 32645万 | -0.71 | -3.64% |
2018-03-09 | 18.92 | 19.69 | 18.80 | 19.49 | 144267手 | 27861万 | 0.73 | 3.89% |
2018-03-02 | 18.49 | 19.56 | 18.29 | 18.76 | 179479手 | 33958万 | 0.29 | 1.57% |
2018-02-23 | 17.76 | 19.50 | 17.05 | 18.47 | 64692手 | 11779万 | 0.71 | 4.00% |
2018-02-14 | 17.41 | 18.14 | 17.11 | 17.76 | 101915手 | 17903万 | 0.54 | 3.14% |
2018-02-09 | 19.04 | 19.38 | 16.01 | 17.22 | 346719手 | 60754万 | -2.33 | -11.92% |
2018-02-02 | 21.64 | 21.64 | 18.60 | 19.55 | 225734手 | 45696万 | -2.17 | -9.99% |
2018-01-26 | 20.86 | 22.32 | 20.50 | 21.72 | 195679手 | 42664万 | 0.86 | 4.12% |