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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 17.82 | 20.20 | 17.75 | 20.00 | 472469手 | 89340万 | 1.99 | 11.05% |
2021-01-22 | 17.85 | 19.30 | 16.96 | 18.01 | 899872手 | 164848万 | 0.43 | 2.45% |
2021-01-15 | 17.21 | 17.90 | 16.24 | 17.58 | 484945手 | 82999万 | 0.34 | 1.97% |
2021-01-08 | 16.00 | 17.78 | 15.81 | 17.24 | 540923手 | 90953万 | 1.24 | 7.75% |
2020-12-31 | 15.10 | 16.18 | 14.91 | 16.00 | 445514手 | 69561万 | 0.88 | 5.82% |
2020-12-25 | 13.70 | 15.12 | 13.52 | 15.12 | 490649手 | 70451万 | 1.55 | 11.42% |
2020-12-18 | 13.67 | 14.48 | 13.43 | 13.57 | 346813手 | 47580万 | 0.02 | 0.15% |
2020-12-11 | 13.85 | 14.05 | 13.26 | 13.55 | 382465手 | 52323万 | -0.30 | -2.17% |
2020-12-04 | 14.00 | 14.44 | 13.51 | 13.85 | 188913手 | 26288万 | -0.24 | -1.70% |
2020-11-27 | 14.76 | 15.12 | 13.55 | 14.09 | 500568手 | 71882万 | -0.50 | -3.43% |
2020-11-20 | 14.12 | 14.84 | 14.07 | 14.59 | 485635手 | 70048万 | 0.45 | 3.18% |
2020-11-13 | 13.56 | 14.65 | 13.14 | 14.14 | 713936手 | 98760万 | 0.71 | 5.29% |
2020-11-06 | 12.29 | 13.56 | 11.91 | 13.43 | 655151手 | 83994万 | 1.35 | 11.18% |
2020-10-30 | 12.00 | 12.55 | 11.60 | 12.08 | 656529手 | 78544万 | -0.07 | -0.58% |
2020-10-23 | 12.07 | 12.74 | 11.89 | 12.15 | 691483手 | 85199万 | 0.05 | 0.41% |
2020-10-16 | 12.19 | 12.31 | 11.76 | 12.10 | 387960手 | 47023万 | -0.01 | -0.08% |
2020-10-09 | 11.84 | 12.19 | 11.84 | 12.11 | 90224手 | 10875万 | 0.27 | 2.28% |
2020-09-30 | 12.09 | 12.15 | 11.57 | 11.84 | 282306手 | 33308万 | -0.16 | -1.33% |
2020-09-25 | 11.85 | 13.04 | 11.73 | 12.00 | 1079453手 | 135512万 | 0.10 | 0.84% |
2020-09-18 | 11.50 | 12.09 | 11.35 | 11.90 | 317032手 | 36858万 | 0.33 | 2.85% |
2020-09-11 | 12.14 | 12.25 | 11.16 | 11.57 | 545214手 | 63563万 | -0.68 | -5.55% |
2020-09-04 | 11.97 | 12.44 | 11.85 | 12.25 | 478226手 | 58202万 | 0.27 | 2.25% |
2020-08-28 | 11.58 | 12.20 | 11.35 | 11.98 | 679576手 | 79486万 | 0.39 | 3.37% |
2020-08-21 | 12.51 | 13.11 | 11.48 | 11.59 | 1391905手 | 171023万 | -1.03 | -8.16% |
2020-08-14 | 11.77 | 12.99 | 11.63 | 12.62 | 1168522手 | 146732万 | 0.78 | 6.59% |
2020-08-07 | 11.54 | 12.75 | 11.45 | 11.84 | 867166手 | 104374万 | 0.34 | 2.96% |
2020-07-31 | 10.94 | 11.67 | 10.62 | 11.50 | 680754手 | 76797万 | 0.75 | 6.98% |
2020-07-24 | 10.97 | 12.55 | 10.72 | 10.75 | 1325746手 | 152717万 | -0.16 | -1.47% |
2020-07-17 | 10.58 | 11.65 | 10.50 | 10.91 | 1472879手 | 163087万 | 0.41 | 3.90% |
2020-07-10 | 8.88 | 10.98 | 8.88 | 10.50 | 1879687手 | 189667万 | 1.65 | 18.64% |
2020-07-03 | 8.81 | 9.12 | 8.65 | 8.85 | 696900手 | 61598万 | 0.09 | 1.03% |
2020-06-24 | 8.90 | 9.03 | 8.60 | 8.76 | 369023手 | 32526万 | -0.17 | -1.90% |
2020-06-19 | 9.03 | 9.23 | 8.87 | 8.93 | 556302手 | 50140万 | -0.09 | -1.00% |
2020-06-12 | 9.00 | 9.10 | 8.42 | 9.02 | 602770手 | 52982万 | 0.03 | 0.33% |
2020-06-05 | 8.75 | 9.21 | 8.63 | 8.99 | 711084手 | 64067万 | 0.25 | 2.86% |
2020-05-29 | 8.26 | 8.87 | 8.19 | 8.74 | 415708手 | 35294万 | 0.41 | 4.92% |
2020-05-22 | 8.86 | 9.01 | 8.31 | 8.33 | 451489手 | 39301万 | -0.53 | -5.98% |
2020-05-15 | 8.84 | 9.18 | 8.75 | 8.86 | 671903手 | 60235万 | 0.03 | 0.34% |
2020-05-08 | 8.45 | 9.13 | 8.36 | 8.83 | 676176手 | 59685万 | 0.41 | 4.87% |
2020-04-30 | 8.36 | 8.64 | 8.00 | 8.42 | 644915手 | 53696万 | 0.07 | 0.84% |
2020-04-24 | 8.24 | 8.78 | 7.88 | 8.35 | 943237手 | 79282万 | 0.14 | 1.71% |
2020-04-17 | 7.77 | 8.34 | 7.73 | 8.21 | 752507手 | 61306万 | 0.41 | 5.26% |
2020-04-10 | 8.13 | 8.47 | 7.73 | 7.80 | 805235手 | 65398万 | -0.19 | -2.38% |
2020-04-03 | 7.89 | 8.42 | 7.40 | 7.99 | 1159730手 | 92550万 | 0.11 | 1.40% |
2020-03-27 | 7.46 | 8.10 | 7.30 | 7.88 | 764271手 | 58792万 | 0.31 | 4.09% |
2020-03-20 | 7.80 | 8.06 | 7.14 | 7.57 | 958060手 | 71801万 | -0.09 | -1.18% |
2020-03-13 | 8.68 | 8.97 | 7.25 | 7.66 | 1632467手 | 133661万 | -1.15 | -13.05% |
2020-03-06 | 6.99 | 8.86 | 6.99 | 8.81 | 1989266手 | 161701万 | 1.81 | 25.86% |
2020-02-28 | 7.40 | 7.63 | 6.95 | 7.00 | 928029手 | 68188万 | -0.47 | -6.29% |
2020-02-21 | 7.42 | 7.67 | 7.27 | 7.47 | 905843手 | 67807万 | 0.03 | 0.40% |
2020-02-14 | 7.06 | 7.77 | 6.96 | 7.44 | 929607手 | 68472万 | 0.46 | 6.59% |
2020-02-07 | 6.82 | 7.29 | 6.14 | 6.98 | 1043308手 | 69789万 | -0.60 | -7.92% |
2020-01-23 | 7.95 | 8.02 | 7.40 | 7.58 | 512990手 | 40036万 | -0.36 | -4.53% |
2020-01-17 | 8.44 | 8.44 | 7.92 | 7.94 | 773481手 | 63094万 | -0.49 | -5.81% |
2020-01-10 | 8.21 | 8.70 | 8.18 | 8.43 | 963525手 | 81354万 | 0.13 | 1.57% |
2020-01-03 | 7.95 | 8.33 | 7.90 | 8.30 | 423663手 | 34445万 | 0.40 | 5.06% |
2019-12-31 | 8.93 | 8.94 | 7.79 | 7.90 | 397165手 | 32713万 | 0.02 | 0.25% |
2019-12-27 | 8.09 | 8.13 | 7.83 | 7.88 | 428410手 | 33911万 | -0.19 | -2.35% |
2019-12-20 | 7.94 | 8.34 | 7.89 | 8.07 | 548052手 | 44644万 | 0.15 | 1.89% |
2019-12-13 | 7.85 | 8.04 | 7.79 | 7.92 | 360713手 | 28500万 | 0.03 | 0.38% |
2019-12-06 | 7.91 | 8.03 | 7.60 | 7.89 | 381993手 | 29767万 | -0.04 | -0.50% |
2019-11-29 | 7.83 | 8.15 | 7.83 | 7.93 | 369820手 | 29601万 | 0.07 | 0.89% |
2019-11-22 | 7.63 | 8.02 | 7.51 | 7.86 | 427732手 | 33291万 | 0.20 | 2.61% |
2019-11-15 | 8.13 | 8.14 | 7.61 | 7.66 | 379664手 | 29702万 | -0.52 | -6.36% |
2019-11-08 | 8.48 | 8.49 | 8.03 | 8.18 | 489975手 | 40304万 | -0.29 | -3.42% |
2019-11-01 | 8.85 | 8.87 | 8.36 | 8.47 | 438169手 | 37686万 | -0.36 | -4.08% |
2019-10-25 | 8.84 | 9.24 | 8.50 | 8.83 | 694946手 | 61332万 | -0.01 | -0.11% |
2019-10-18 | 9.56 | 9.66 | 8.77 | 8.84 | 745514手 | 69044万 | -0.68 | -7.14% |
2019-10-11 | 10.31 | 10.35 | 9.42 | 9.52 | 457035手 | 45112万 | -0.78 | -7.57% |
2019-09-30 | 10.13 | 10.40 | 10.00 | 10.30 | 61222手 | 6268万 | 0.17 | 1.68% |
2019-09-27 | 10.52 | 10.53 | 9.98 | 10.13 | 305082手 | 31378万 | -0.44 | -4.16% |
2019-09-20 | 11.08 | 11.13 | 10.39 | 10.57 | 451773手 | 48601万 | -0.51 | -4.60% |
2019-09-12 | 11.16 | 11.51 | 10.99 | 11.08 | 393307手 | 44237万 | -0.02 | -0.18% |
2019-09-06 | 11.00 | 11.33 | 10.95 | 11.10 | 376283手 | 41839万 | 0.05 | 0.45% |
2019-08-30 | 11.26 | 11.60 | 11.01 | 11.05 | 350936手 | 39471万 | -0.37 | -3.24% |
2019-08-23 | 11.48 | 11.80 | 11.25 | 11.42 | 507186手 | 58239万 | 0.01 | 0.09% |
2019-08-16 | 11.10 | 11.61 | 10.87 | 11.41 | 477456手 | 53692万 | 0.31 | 2.79% |
2019-08-09 | 10.94 | 11.15 | 10.44 | 11.10 | 371728手 | 40297万 | 0.06 | 0.54% |
2019-08-02 | 10.50 | 11.28 | 10.47 | 11.04 | 600395手 | 66247万 | 0.48 | 4.54% |
2019-07-26 | 10.90 | 10.90 | 10.44 | 10.56 | 324123手 | 34674万 | -0.38 | -3.47% |
2019-07-19 | 10.74 | 10.97 | 10.42 | 10.94 | 434245手 | 46724万 | 0.09 | 0.83% |
2019-07-12 | 10.30 | 10.95 | 10.11 | 10.85 | 492146手 | 51520万 | 0.58 | 5.65% |
2019-07-05 | 10.75 | 10.85 | 10.14 | 10.27 | 457933手 | 47960万 | -0.46 | -4.29% |
2019-06-28 | 11.04 | 11.10 | 10.61 | 10.73 | 356889手 | 38645万 | -0.31 | -2.81% |
2019-06-21 | 10.43 | 11.15 | 10.38 | 11.04 | 384279手 | 41712万 | 0.54 | 5.14% |
2019-06-14 | 10.06 | 10.71 | 9.99 | 10.50 | 214282手 | 22419万 | 0.47 | 4.69% |
2019-06-06 | 10.55 | 10.70 | 9.98 | 10.03 | 187342手 | 19494万 | -0.58 | -5.47% |
2019-05-31 | 10.47 | 10.87 | 10.37 | 10.61 | 366044手 | 39162万 | 0.13 | 1.24% |
2019-05-24 | 10.06 | 10.66 | 9.85 | 10.48 | 399335手 | 41469万 | 0.43 | 4.28% |
2019-05-17 | 10.30 | 10.61 | 9.98 | 10.05 | 356130手 | 37093万 | -0.32 | -3.09% |
2019-05-10 | 10.00 | 10.47 | 9.65 | 10.37 | 428135手 | 43288万 | 0.12 | 1.17% |
2019-04-30 | 10.20 | 10.31 | 9.90 | 10.25 | 141041手 | 14222万 | 0.05 | 0.49% |
2019-04-26 | 10.70 | 10.74 | 9.98 | 10.20 | 398702手 | 41153万 | -0.49 | -4.58% |
2019-04-19 | 10.76 | 11.08 | 10.48 | 10.69 | 529220手 | 57187万 | 0.08 | 0.75% |
2019-04-12 | 11.58 | 11.88 | 10.46 | 10.61 | 828715手 | 92836万 | -0.58 | -5.18% |
2019-04-04 | 10.95 | 11.35 | 10.87 | 11.19 | 518076手 | 57337万 | 0.34 | 3.13% |
2019-03-29 | 10.66 | 10.87 | 10.36 | 10.85 | 504855手 | 53605万 | -0.02 | -0.18% |
2019-03-22 | 10.85 | 11.18 | 10.49 | 10.87 | 664036手 | 71578万 | -0.04 | -0.37% |
2019-03-15 | 9.91 | 11.31 | 9.84 | 10.91 | 1060367手 | 112784万 | 1.15 | 11.78% |
2019-03-08 | 9.59 | 10.15 | 9.41 | 9.76 | 926194手 | 90932万 | 0.26 | 2.74% |
2019-03-01 | 9.53 | 9.84 | 9.23 | 9.50 | 850947手 | 81404万 | -0.06 | -0.63% |
2019-02-22 | 9.52 | 9.85 | 9.36 | 9.56 | 407085手 | 38933万 | 0.14 | 1.49% |
2019-02-15 | 9.11 | 9.65 | 9.08 | 9.42 | 418335手 | 39145万 | 0.34 | 3.74% |
2019-02-01 | 9.09 | 9.24 | 8.69 | 9.08 | 283645手 | 25584万 | 0.10 | 1.11% |
2019-01-25 | 8.82 | 9.12 | 8.80 | 8.98 | 203868手 | 18244万 | 0.17 | 1.93% |
2019-01-18 | 8.82 | 8.98 | 8.73 | 8.81 | 162720手 | 14377万 | -0.06 | -0.68% |
2019-01-11 | 8.76 | 9.00 | 8.70 | 8.87 | 188011手 | 16649万 | 0.17 | 1.95% |
2018-12-28 | 8.56 | 9.02 | 8.48 | 8.96 | 236794手 | 20722万 | 0.40 | 4.67% |
2018-12-21 | 9.24 | 9.28 | 8.38 | 8.56 | 292090手 | 25512万 | -0.68 | -7.36% |
2018-12-14 | 9.27 | 9.40 | 9.13 | 9.24 | 213405手 | 19768万 | -0.03 | -0.32% |
2018-12-07 | 9.65 | 9.82 | 9.24 | 9.27 | 388994手 | 37043万 | -0.17 | -1.80% |
2018-11-30 | 9.13 | 9.62 | 9.13 | 9.44 | 279395手 | 26221万 | 0.32 | 3.51% |
2018-11-23 | 9.50 | 9.65 | 9.07 | 9.12 | 269008手 | 25322万 | -0.37 | -3.90% |
2018-11-16 | 9.13 | 9.62 | 9.02 | 9.49 | 440567手 | 41485万 | 0.34 | 3.72% |
2018-11-09 | 8.70 | 9.25 | 8.56 | 9.15 | 563837手 | 50734万 | 0.42 | 4.81% |
2018-11-02 | 8.60 | 8.84 | 8.41 | 8.73 | 356322手 | 30756万 | 0.04 | 0.46% |
2018-10-26 | 8.69 | 9.12 | 8.53 | 8.69 | 348206手 | 30936万 | 0.06 | 0.69% |
2018-10-19 | 9.05 | 9.05 | 8.25 | 8.63 | 282156手 | 24326万 | -0.38 | -4.22% |
2018-10-12 | 9.19 | 9.27 | 8.73 | 9.01 | 368927手 | 33354万 | -0.26 | -2.81% |
2018-09-28 | 9.12 | 9.33 | 8.90 | 9.27 | 213144手 | 19394万 | 0.18 | 1.98% |
2018-09-21 | 8.74 | 9.11 | 8.55 | 9.09 | 264035手 | 23424万 | 0.35 | 4.00% |
2018-09-14 | 8.82 | 9.04 | 8.57 | 8.74 | 268456手 | 23567万 | -0.12 | -1.35% |
2018-09-07 | 8.79 | 9.08 | 8.64 | 8.86 | 263338手 | 23432万 | -0.04 | -0.45% |
2018-08-31 | 8.63 | 9.07 | 8.59 | 8.90 | 416038手 | 36880万 | 0.27 | 3.13% |
2018-08-24 | 8.09 | 8.71 | 7.94 | 8.63 | 432357手 | 36534万 | 0.60 | 7.47% |
2018-08-17 | 8.25 | 8.65 | 7.96 | 8.03 | 317442手 | 26450万 | -0.39 | -4.63% |
2018-08-10 | 8.20 | 8.47 | 7.73 | 8.42 | 406571手 | 33058万 | 0.16 | 1.94% |
2018-08-03 | 8.58 | 8.83 | 8.05 | 8.26 | 332965手 | 28167万 | -0.32 | -3.73% |
2018-07-27 | 8.59 | 8.91 | 8.51 | 8.58 | 324981手 | 28351万 | -0.02 | -0.23% |
2018-07-20 | 9.20 | 9.33 | 8.42 | 8.60 | 420014手 | 36934万 | -0.65 | -7.03% |
2018-07-13 | 9.08 | 9.42 | 9.01 | 9.25 | 284728手 | 26390万 | 0.25 | 2.78% |
2018-07-06 | 9.16 | 9.25 | 8.80 | 9.00 | 139941手 | 12722万 | -0.20 | -2.17% |
2018-06-29 | 8.93 | 9.20 | 8.60 | 9.20 | 194510手 | 17417万 | 0.29 | 3.25% |
2018-06-22 | 8.84 | 8.99 | 8.38 | 8.91 | 238470手 | 20864万 | 0.16 | 1.83% |
2018-06-15 | 9.06 | 9.30 | 8.65 | 8.75 | 208824手 | 18714万 | -0.28 | -3.10% |
2018-06-08 | 9.02 | 9.32 | 8.95 | 9.03 | 154005手 | 14038万 | 0.01 | 0.11% |
2018-06-01 | 9.08 | 9.26 | 8.88 | 9.02 | 241224手 | 21904万 | -0.07 | -0.77% |
2018-05-25 | 9.66 | 9.94 | 9.01 | 9.09 | 321204手 | 30816万 | -0.55 | -5.71% |
2018-05-18 | 9.51 | 9.77 | 9.40 | 9.64 | 224869手 | 21593万 | 0.11 | 1.15% |
2018-05-11 | 9.47 | 10.16 | 9.41 | 9.53 | 279301手 | 27349万 | 0.06 | 0.63% |
2018-05-04 | 9.02 | 9.70 | 8.98 | 9.47 | 188893手 | 17783万 | 0.46 | 5.11% |
2018-04-27 | 9.05 | 9.18 | 8.68 | 9.01 | 215367手 | 19176万 | 0.02 | 0.22% |
2018-04-20 | 9.37 | 9.50 | 8.92 | 8.99 | 283933手 | 25941万 | -0.33 | -3.54% |
2018-04-13 | 9.78 | 9.80 | 9.31 | 9.32 | 214920手 | 20582万 | -0.40 | -4.12% |
2018-04-04 | 9.71 | 9.94 | 9.58 | 9.72 | 152172手 | 14811万 | 0.00 | 0.00% |
2018-03-30 | 9.37 | 9.82 | 9.35 | 9.72 | 185403手 | 17749万 | 0.18 | 1.89% |
2018-03-23 | 10.07 | 10.35 | 9.50 | 9.54 | 244751手 | 24624万 | -0.48 | -4.79% |
2018-03-16 | 10.20 | 10.57 | 9.99 | 10.02 | 312674手 | 32133万 | -0.17 | -1.67% |
2018-03-09 | 10.20 | 10.40 | 9.93 | 10.19 | 241573手 | 24464万 | 0.02 | 0.20% |
2018-03-02 | 9.85 | 10.41 | 9.85 | 10.17 | 369219手 | 37339万 | 0.28 | 2.83% |
2018-02-23 | 8.87 | 9.98 | 8.87 | 9.89 | 112294手 | 10784万 | 0.65 | 7.04% |
2018-02-14 | 9.13 | 9.44 | 9.05 | 9.24 | 163462手 | 15122万 | 0.13 | 1.43% |
2018-02-09 | 9.14 | 9.58 | 8.89 | 9.11 | 458267手 | 42537万 | 0.09 | 1.00% |
2018-02-02 | 9.77 | 9.88 | 8.98 | 9.02 | 254361手 | 23941万 | -0.74 | -7.58% |