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 |
---|---|---|---|---|---|---|---|---|
2021-03-03 | 26.90 | 30.10 | 26.28 | 29.66 | 247558手 | 70321万 | 2.52 | 9.29% |
2021-02-26 | 23.89 | 27.32 | 22.56 | 27.14 | 414085手 | 101706万 | 3.26 | 13.65% |
2021-02-19 | 24.20 | 24.65 | 23.36 | 23.88 | 71163手 | 16996万 | -0.27 | -1.12% |
2021-02-10 | 24.26 | 25.58 | 23.76 | 24.15 | 101676手 | 25008万 | -0.25 | -1.02% |
2021-02-05 | 25.45 | 27.32 | 24.36 | 24.40 | 198548手 | 51341万 | -0.97 | -3.82% |
2021-01-29 | 28.05 | 28.75 | 24.92 | 25.37 | 266920手 | 72281万 | -2.27 | -8.21% |
2021-01-22 | 25.57 | 29.36 | 24.00 | 27.64 | 263617手 | 72646万 | 1.84 | 7.13% |
2021-01-15 | 22.89 | 25.96 | 21.20 | 25.80 | 342941手 | 81778万 | 3.10 | 13.66% |
2021-01-08 | 25.31 | 26.94 | 22.06 | 22.70 | 366648手 | 88077万 | -2.89 | -11.29% |
2020-12-31 | 27.52 | 28.20 | 25.31 | 25.59 | 142034手 | 37936万 | -2.40 | -8.57% |
2020-12-25 | 28.07 | 29.08 | 26.98 | 27.99 | 215646手 | 60475万 | -0.23 | -0.81% |
2020-12-18 | 25.56 | 29.15 | 25.08 | 28.22 | 264976手 | 73535万 | 2.59 | 10.11% |
2020-12-11 | 25.40 | 28.48 | 25.05 | 25.63 | 332267手 | 88826万 | 0.16 | 0.63% |
2020-12-04 | 26.41 | 26.78 | 24.82 | 25.47 | 140035手 | 35760万 | -1.11 | -4.18% |
2020-11-27 | 27.65 | 28.79 | 25.22 | 26.58 | 252908手 | 68436万 | -1.08 | -3.90% |
2020-11-20 | 28.45 | 28.67 | 26.80 | 27.66 | 154730手 | 42801万 | -1.13 | -3.92% |
2020-11-13 | 29.52 | 29.99 | 27.81 | 28.79 | 234908手 | 67780万 | -0.96 | -3.23% |
2020-11-06 | 28.31 | 32.10 | 28.17 | 29.75 | 317976手 | 94760万 | 0.85 | 2.94% |
2020-10-30 | 26.20 | 30.15 | 25.10 | 28.90 | 312799手 | 88452万 | 2.75 | 10.52% |
2020-10-23 | 22.83 | 27.27 | 22.60 | 26.15 | 305678手 | 75803万 | 3.00 | 12.96% |
2020-10-16 | 24.29 | 25.64 | 21.61 | 23.15 | 369082手 | 87041万 | -0.98 | -4.06% |
2020-10-09 | 24.74 | 24.96 | 23.95 | 24.13 | 44805手 | 10868万 | -0.09 | -0.37% |
2020-09-30 | 25.59 | 25.73 | 23.51 | 24.22 | 121606手 | 29490万 | -1.10 | -4.34% |
2020-09-25 | 25.21 | 26.53 | 24.25 | 25.32 | 288713手 | 73235万 | 0.33 | 1.32% |
2020-09-18 | 26.30 | 26.88 | 23.80 | 24.99 | 225237手 | 57643万 | -1.11 | -4.25% |
2020-09-11 | 25.57 | 26.25 | 23.10 | 26.10 | 392945手 | 97564万 | -0.59 | -2.21% |
2020-09-04 | 21.70 | 28.20 | 21.10 | 26.69 | 572356手 | 142391万 | 5.15 | 23.91% |
2020-08-28 | 20.95 | 21.98 | 19.84 | 21.54 | 544184手 | 113705万 | 2.27 | 11.78% |
2020-08-21 | 16.29 | 19.27 | 15.99 | 19.27 | 331444手 | 59000万 | 3.19 | 19.84% |
2020-08-14 | 17.00 | 17.77 | 15.66 | 16.08 | 267004手 | 44198万 | -0.80 | -4.74% |
2020-08-07 | 18.32 | 18.67 | 16.52 | 16.88 | 283291手 | 49836万 | -1.42 | -7.76% |
2020-07-31 | 17.20 | 18.35 | 16.62 | 18.30 | 339777手 | 59401万 | 0.62 | 3.51% |
2020-07-24 | 17.39 | 19.40 | 17.35 | 17.68 | 411062手 | 73911万 | 0.33 | 1.90% |
2020-07-17 | 16.70 | 18.38 | 15.95 | 17.35 | 482391手 | 82208万 | 0.60 | 3.58% |
2020-07-10 | 13.88 | 17.55 | 13.70 | 16.75 | 789481手 | 119716万 | 2.82 | 20.24% |
2020-07-03 | 13.17 | 14.27 | 12.90 | 13.93 | 818310手 | 110054万 | 0.77 | 5.85% |
2020-06-24 | 11.75 | 14.50 | 11.71 | 13.16 | 971298手 | 129430万 | 0.98 | 8.05% |
2020-06-19 | 10.40 | 12.51 | 10.22 | 12.18 | 670616手 | 76540万 | 1.81 | 17.45% |
2020-06-12 | 10.94 | 11.24 | 10.20 | 10.37 | 224697手 | 24464万 | -0.73 | -6.58% |
2020-06-05 | 10.49 | 11.96 | 10.43 | 11.10 | 491446手 | 54444万 | 0.73 | 7.04% |
2020-05-29 | 10.68 | 10.87 | 10.20 | 10.37 | 130905手 | 13639万 | -0.28 | -2.63% |
2020-05-22 | 10.29 | 10.95 | 10.15 | 10.65 | 243667手 | 25917万 | 0.45 | 4.41% |
2020-05-15 | 10.23 | 10.62 | 10.18 | 10.20 | 161639手 | 16860万 | -0.02 | -0.20% |
2020-05-08 | 10.16 | 10.26 | 10.10 | 10.22 | 59647手 | 6078万 | 0.02 | 0.20% |
2020-04-30 | 10.21 | 10.82 | 9.88 | 10.20 | 164822手 | 17074万 | 0.03 | 0.29% |
2020-04-24 | 10.36 | 10.67 | 10.09 | 10.17 | 102710手 | 10629万 | -0.13 | -1.26% |
2020-04-17 | 10.37 | 10.45 | 10.12 | 10.30 | 89767手 | 9229万 | -0.14 | -1.34% |
2020-04-10 | 10.49 | 10.75 | 10.26 | 10.44 | 182411手 | 19278万 | -0.11 | -1.04% |
2020-04-03 | 10.00 | 11.29 | 9.70 | 10.55 | 233487手 | 24689万 | 0.46 | 4.56% |
2020-03-27 | 9.56 | 10.36 | 9.56 | 10.09 | 149074手 | 14916万 | 0.26 | 2.65% |
2020-03-20 | 10.50 | 10.52 | 9.41 | 9.83 | 191843手 | 18925万 | -0.51 | -4.93% |
2020-03-13 | 11.20 | 11.41 | 9.90 | 10.34 | 262809手 | 28370万 | -1.10 | -9.62% |
2020-03-06 | 10.25 | 11.65 | 10.25 | 11.44 | 318132手 | 35443万 | 1.30 | 12.82% |
2020-02-28 | 11.34 | 11.37 | 10.11 | 10.14 | 358343手 | 39494万 | -1.27 | -11.13% |
2020-02-21 | 10.04 | 12.22 | 10.02 | 11.41 | 571882手 | 65143万 | 1.35 | 13.42% |
2020-02-14 | 10.00 | 10.77 | 9.88 | 10.06 | 253553手 | 25935万 | 0.03 | 0.30% |
2020-02-07 | 9.86 | 10.34 | 8.87 | 10.03 | 222025手 | 21885万 | -0.93 | -8.48% |
2020-01-23 | 11.57 | 12.28 | 10.51 | 10.96 | 200012手 | 23349万 | -0.73 | -6.25% |
2020-01-17 | 11.90 | 12.40 | 11.60 | 11.69 | 219394手 | 26243万 | -0.09 | -0.76% |
2020-01-10 | 11.27 | 12.25 | 11.16 | 11.78 | 264937手 | 30974万 | 0.52 | 4.62% |
2020-01-03 | 11.12 | 11.37 | 11.03 | 11.26 | 72565手 | 8155万 | 0.25 | 2.27% |
2019-12-31 | 9.21 | 11.10 | 8.83 | 11.01 | 91189手 | 9356万 | 0.30 | 2.80% |
2019-12-27 | 11.05 | 11.35 | 10.70 | 10.71 | 191176手 | 21049万 | -0.36 | -3.25% |
2019-12-20 | 11.30 | 11.40 | 11.05 | 11.07 | 211946手 | 23809万 | -0.17 | -1.51% |
2019-12-13 | 10.88 | 11.55 | 10.73 | 11.24 | 275945手 | 30953万 | 0.39 | 3.59% |
2019-12-06 | 10.93 | 11.06 | 10.48 | 10.85 | 182140手 | 19652万 | 0.00 | 0.00% |
2019-11-29 | 10.60 | 10.96 | 10.32 | 10.85 | 163581手 | 17469万 | 0.34 | 3.23% |
2019-11-22 | 10.61 | 11.24 | 10.17 | 10.51 | 241708手 | 26231万 | -0.15 | -1.41% |
2019-11-15 | 12.01 | 12.12 | 10.58 | 10.66 | 445578手 | 50015万 | -1.69 | -13.68% |
2019-11-08 | 10.61 | 13.10 | 10.37 | 12.35 | 721244手 | 87181万 | 1.81 | 17.17% |
2019-11-01 | 10.13 | 10.63 | 9.93 | 10.54 | 177123手 | 18337万 | 0.47 | 4.67% |
2019-10-25 | 9.96 | 10.60 | 9.81 | 10.07 | 87980手 | 8881万 | 0.03 | 0.30% |
2019-10-18 | 9.99 | 10.37 | 9.68 | 10.04 | 179756手 | 18102万 | 0.47 | 4.91% |
2019-10-11 | 9.53 | 9.73 | 9.15 | 9.57 | 51623手 | 4883万 | 0.04 | 0.42% |
2019-09-30 | 9.50 | 9.59 | 9.38 | 9.53 | 10832手 | 1027万 | 0.14 | 1.49% |
2019-09-27 | 9.91 | 9.91 | 9.20 | 9.39 | 69373手 | 6653万 | -0.53 | -5.34% |
2019-09-20 | 10.00 | 10.26 | 9.55 | 9.92 | 76893手 | 7639万 | -0.03 | -0.30% |
2019-09-12 | 9.79 | 10.08 | 9.72 | 9.95 | 69541手 | 6904万 | 0.21 | 2.16% |
2019-09-06 | 9.33 | 9.81 | 9.31 | 9.74 | 91851手 | 8851万 | 0.41 | 4.39% |
2019-08-30 | 9.02 | 9.68 | 9.02 | 9.33 | 64941手 | 6120万 | 0.01 | 0.11% |
2019-08-23 | 9.40 | 9.50 | 9.26 | 9.32 | 54344手 | 5106万 | 0.02 | 0.21% |
2019-08-16 | 9.47 | 9.52 | 9.02 | 9.30 | 26788手 | 2501万 | -0.05 | -0.54% |
2019-08-09 | 9.81 | 9.81 | 9.01 | 9.35 | 44648手 | 4192万 | -0.43 | -4.40% |
2019-08-02 | 9.91 | 10.05 | 9.59 | 9.78 | 40573手 | 4017万 | -0.13 | -1.31% |
2019-07-26 | 10.00 | 10.00 | 9.71 | 9.91 | 41051手 | 4046万 | -0.09 | -0.90% |
2019-07-19 | 10.20 | 10.33 | 9.93 | 10.00 | 52341手 | 5290万 | -0.32 | -3.10% |
2019-07-12 | 10.30 | 10.45 | 9.88 | 10.32 | 52142手 | 5261万 | 0.01 | 0.10% |
2019-07-05 | 10.50 | 10.59 | 10.22 | 10.31 | 71091手 | 7401万 | 0.01 | 0.10% |
2019-06-28 | 11.13 | 11.49 | 10.18 | 10.30 | 177625手 | 19413万 | -0.53 | -4.89% |
2019-06-21 | 10.39 | 11.55 | 10.22 | 10.83 | 196392手 | 21343万 | 0.55 | 5.35% |
2019-06-14 | 9.58 | 10.56 | 9.53 | 10.28 | 104935手 | 10694万 | 0.76 | 7.98% |
2019-06-06 | 10.07 | 10.07 | 9.49 | 9.52 | 50267手 | 4872万 | -0.54 | -5.37% |
2019-05-31 | 9.70 | 10.33 | 9.47 | 10.06 | 87761手 | 8751万 | 0.50 | 5.23% |
2019-05-24 | 9.92 | 10.09 | 9.50 | 9.56 | 81506手 | 7969万 | -0.54 | -5.35% |
2019-05-17 | 10.28 | 10.69 | 10.01 | 10.10 | 139105手 | 14301万 | -0.20 | -1.94% |
2019-05-10 | 9.57 | 10.88 | 9.05 | 10.30 | 248717手 | 25145万 | 0.29 | 2.90% |
2019-04-30 | 10.19 | 10.19 | 9.70 | 10.01 | 44795手 | 4462万 | -0.19 | -1.86% |
2019-04-26 | 11.30 | 11.44 | 10.00 | 10.20 | 157627手 | 17062万 | -1.14 | -10.05% |
2019-04-19 | 11.46 | 11.79 | 10.66 | 11.34 | 237021手 | 26854万 | 0.02 | 0.18% |
2019-04-12 | 11.75 | 12.38 | 11.15 | 11.32 | 311181手 | 36615万 | -0.29 | -2.50% |
2019-04-04 | 11.88 | 12.19 | 11.54 | 11.61 | 272339手 | 32363万 | -0.29 | -2.44% |
2019-03-29 | 12.00 | 12.07 | 10.99 | 11.90 | 396097手 | 45836万 | -0.31 | -2.54% |
2019-03-22 | 10.80 | 12.36 | 10.44 | 12.21 | 578522手 | 66039万 | 1.43 | 13.27% |
2019-03-15 | 10.02 | 12.18 | 10.00 | 10.78 | 505380手 | 55607万 | 0.82 | 8.23% |
2019-03-08 | 10.04 | 10.96 | 9.95 | 9.96 | 275611手 | 28737万 | -0.22 | -2.16% |
2019-03-01 | 10.01 | 10.55 | 9.99 | 10.18 | 194672手 | 19893万 | 0.25 | 2.52% |
2019-02-22 | 9.48 | 10.05 | 9.46 | 9.93 | 134259手 | 13098万 | 0.46 | 4.86% |
2019-02-15 | 8.69 | 9.82 | 8.69 | 9.47 | 106117手 | 9931万 | 0.80 | 9.23% |
2019-02-01 | 9.20 | 9.23 | 8.39 | 8.67 | 58269手 | 5152万 | -0.35 | -3.88% |
2019-01-25 | 9.24 | 9.35 | 8.96 | 9.02 | 53912手 | 4946万 | -0.22 | -2.38% |
2019-01-18 | 9.49 | 9.53 | 9.10 | 9.24 | 68490手 | 6369万 | -0.19 | -2.02% |
2019-01-11 | 9.25 | 9.71 | 9.14 | 9.43 | 87755手 | 8281万 | 0.24 | 2.61% |
2018-12-28 | 9.63 | 9.84 | 9.03 | 9.16 | 82692手 | 7743万 | -0.67 | -6.82% |
2018-12-21 | 9.80 | 10.19 | 9.50 | 9.83 | 104342手 | 10256万 | -0.02 | -0.20% |
2018-12-14 | 9.76 | 10.62 | 9.68 | 9.85 | 153909手 | 15644万 | -0.01 | -0.10% |
2018-12-07 | 9.88 | 10.45 | 9.70 | 9.86 | 149653手 | 15115万 | 0.20 | 2.07% |
2018-11-30 | 9.90 | 10.28 | 9.44 | 9.66 | 156680手 | 15623万 | -0.37 | -3.69% |
2018-11-23 | 11.16 | 11.36 | 9.86 | 10.03 | 331952手 | 34892万 | -1.39 | -12.17% |
2018-11-16 | 9.42 | 11.69 | 9.40 | 11.42 | 489204手 | 51015万 | 1.74 | 17.98% |
2018-11-09 | 8.62 | 10.44 | 8.62 | 9.68 | 464991手 | 45207万 | 0.97 | 11.14% |
2018-11-02 | 8.43 | 8.75 | 8.10 | 8.71 | 109370手 | 9213万 | 0.31 | 3.69% |
2018-10-26 | 8.10 | 8.58 | 7.75 | 8.40 | 101693手 | 8422万 | 0.33 | 4.09% |
2018-10-19 | 8.45 | 8.60 | 7.50 | 8.07 | 64126手 | 5159万 | -0.33 | -3.93% |
2018-10-12 | 9.12 | 9.13 | 7.91 | 8.40 | 90567手 | 7766万 | -0.78 | -8.50% |
2018-09-28 | 9.17 | 9.33 | 9.04 | 9.18 | 80655手 | 7400万 | 0.00 | 0.00% |
2018-09-21 | 8.86 | 9.27 | 8.59 | 9.18 | 113606手 | 10238万 | 0.30 | 3.38% |
2018-09-14 | 9.08 | 9.20 | 8.65 | 8.88 | 146452手 | 13148万 | -0.20 | -2.20% |
2018-09-07 | 10.13 | 10.13 | 8.92 | 9.08 | 200558手 | 19152万 | -1.04 | -10.28% |
2018-08-31 | 10.85 | 10.85 | 9.66 | 10.12 | 402665手 | 41357万 | -1.08 | -9.64% |
2018-08-24 | 8.77 | 11.24 | 8.44 | 11.20 | 301740手 | 30564万 | 2.50 | 28.74% |
2018-08-17 | 9.43 | 9.43 | 8.59 | 8.70 | 81751手 | 7459万 | -0.73 | -7.74% |
2018-08-10 | 9.77 | 9.78 | 9.01 | 9.43 | 108591手 | 10130万 | -0.42 | -4.26% |
2018-08-03 | 10.90 | 11.60 | 9.80 | 9.85 | 115681手 | 12286万 | -1.18 | -10.70% |
2018-07-27 | 10.95 | 11.62 | 10.78 | 11.03 | 118283手 | 13172万 | 0.13 | 1.19% |
2018-07-20 | 11.32 | 11.50 | 10.63 | 10.90 | 79489手 | 8813万 | -0.13 | -1.18% |
2018-07-13 | 11.32 | 11.94 | 10.57 | 11.03 | 97051手 | 10730万 | -0.42 | -3.67% |
2018-07-06 | 12.46 | 12.46 | 11.11 | 11.45 | 57126手 | 6728万 | -1.01 | -8.11% |
2018-06-29 | 12.31 | 12.67 | 11.80 | 12.46 | 55691手 | 6799万 | 0.23 | 1.88% |
2018-06-22 | 13.70 | 13.70 | 11.78 | 12.23 | 69191手 | 8644万 | -1.62 | -11.70% |
2018-06-15 | 14.50 | 14.88 | 13.76 | 13.85 | 46122手 | 6609万 | -0.73 | -5.01% |
2018-06-08 | 15.26 | 15.49 | 14.49 | 14.58 | 56544手 | 8455万 | -0.64 | -4.21% |
2018-06-01 | 16.15 | 16.19 | 15.18 | 15.22 | 43154手 | 6783万 | -0.93 | -5.76% |
2018-05-25 | 16.05 | 17.18 | 15.98 | 16.15 | 85883手 | 14198万 | 0.18 | 1.13% |
2018-05-18 | 16.00 | 16.35 | 15.70 | 15.97 | 45748手 | 7331万 | -0.22 | -1.36% |
2018-05-11 | 16.21 | 16.48 | 16.10 | 16.19 | 46678手 | 7615万 | -0.02 | -0.12% |
2018-05-04 | 17.23 | 17.23 | 16.02 | 16.21 | 44333手 | 7314万 | 0.06 | 0.37% |
2018-04-27 | 16.19 | 16.80 | 16.00 | 16.15 | 55690手 | 9099万 | -0.05 | -0.31% |
2018-04-20 | 17.21 | 17.59 | 16.11 | 16.20 | 81696手 | 13791万 | -1.02 | -5.92% |
2018-04-13 | 15.96 | 17.37 | 15.90 | 17.22 | 97334手 | 16184万 | 1.20 | 7.49% |
2018-04-04 | 16.17 | 16.30 | 15.50 | 16.02 | 51582手 | 8225万 | -0.08 | -0.50% |
2018-03-30 | 15.69 | 17.00 | 15.30 | 16.10 | 94635手 | 15343万 | 0.30 | 1.90% |
2018-03-23 | 17.38 | 17.50 | 15.28 | 15.80 | 74593手 | 12437万 | -1.59 | -9.14% |
2018-03-16 | 17.37 | 18.33 | 17.33 | 17.39 | 117252手 | 20836万 | 0.05 | 0.29% |
2018-03-09 | 17.70 | 17.94 | 16.96 | 17.34 | 123863手 | 21610万 | -0.36 | -2.03% |