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 |
|---|---|---|---|---|---|---|---|---|
| 2019-07-22 | 13.64 | 13.64 | 12.89 | 13.07 | 6927手 | 910万 | -0.36 | -2.68% |
| 2019-07-19 | 13.20 | 13.69 | 13.04 | 13.43 | 26759手 | 3591万 | 0.15 | 1.13% |
| 2019-07-12 | 13.63 | 14.28 | 12.59 | 13.28 | 37584手 | 4949万 | -0.32 | -2.35% |
| 2019-07-05 | 14.00 | 14.01 | 13.42 | 13.60 | 40585手 | 5603万 | -0.14 | -1.02% |
| 2019-06-28 | 13.69 | 13.98 | 13.01 | 13.74 | 50725手 | 6927万 | -0.07 | -0.51% |
| 2019-06-21 | 13.42 | 14.13 | 13.13 | 13.81 | 54823手 | 7500万 | 0.40 | 2.98% |
| 2019-06-14 | 12.98 | 14.26 | 12.69 | 13.41 | 118121手 | 16180万 | 0.62 | 4.85% |
| 2019-06-06 | 12.96 | 14.24 | 12.44 | 12.79 | 79587手 | 10698万 | -0.17 | -1.31% |
| 2019-05-31 | 12.02 | 13.15 | 11.88 | 12.96 | 39461手 | 4946万 | 0.95 | 7.91% |
| 2019-05-24 | 11.86 | 12.28 | 11.30 | 12.01 | 44339手 | 5324万 | 0.40 | 3.44% |
| 2019-05-17 | 11.45 | 12.28 | 11.34 | 11.61 | 50851手 | 6006万 | 0.12 | 1.04% |
| 2019-05-10 | 11.81 | 11.81 | 10.74 | 11.49 | 61804手 | 6950万 | -0.75 | -6.13% |
| 2019-04-30 | 13.10 | 13.10 | 12.00 | 12.24 | 28621手 | 3524万 | -0.79 | -6.06% |
| 2019-04-26 | 14.02 | 14.28 | 13.00 | 13.03 | 97134手 | 13420万 | -0.97 | -6.93% |
| 2019-04-19 | 13.99 | 14.20 | 13.33 | 14.00 | 78931手 | 10945万 | 0.22 | 1.60% |
| 2019-04-12 | 14.37 | 15.19 | 13.60 | 13.78 | 167705手 | 24129万 | -0.55 | -3.84% |
| 2019-04-04 | 13.60 | 14.55 | 13.50 | 14.33 | 101646手 | 14475万 | 0.70 | 5.14% |
| 2019-03-29 | 14.96 | 15.28 | 13.03 | 13.63 | 150973手 | 21331万 | -1.37 | -9.13% |
| 2019-03-22 | 14.00 | 15.46 | 13.71 | 15.00 | 243366手 | 35126万 | 1.09 | 7.84% |
| 2019-03-15 | 12.85 | 14.98 | 12.85 | 13.91 | 286274手 | 40227万 | 1.17 | 9.18% |
| 2019-03-08 | 13.18 | 14.42 | 12.68 | 12.74 | 235711手 | 32065万 | -0.35 | -2.67% |
| 2019-03-01 | 12.82 | 13.90 | 12.71 | 13.09 | 225490手 | 29726万 | 0.32 | 2.51% |
| 2019-02-22 | 11.75 | 12.96 | 11.75 | 12.77 | 150431手 | 18612万 | 1.02 | 8.68% |
| 2019-02-15 | 10.97 | 12.31 | 10.96 | 11.75 | 97512手 | 11427万 | 0.66 | 5.95% |
| 2019-02-01 | 11.76 | 11.76 | 10.08 | 11.09 | 89935手 | 9969万 | -0.45 | -3.90% |
| 2019-01-25 | 12.32 | 12.93 | 11.45 | 11.54 | 126156手 | 15488万 | -0.89 | -7.16% |
| 2019-01-18 | 12.36 | 13.19 | 12.05 | 12.43 | 162368手 | 20618万 | -0.08 | -0.64% |
| 2019-01-11 | 13.00 | 13.66 | 12.44 | 12.51 | 239005手 | 30990万 | -0.07 | -0.56% |
| 2019-01-04 | 13.03 | 13.49 | 12.04 | 12.58 | 160840手 | 20638万 | -0.28 | -2.18% |
| 2018-12-28 | 12.78 | 14.17 | 11.42 | 12.86 | 351211手 | 45341万 | 0.11 | 0.86% |
| 2018-12-21 | 11.05 | 13.57 | 10.83 | 12.75 | 273198手 | 33685万 | 1.70 | 15.38% |
| 2018-12-14 | 11.34 | 11.75 | 11.05 | 11.05 | 99713手 | 11430万 | -0.29 | -2.56% |
| 2018-12-07 | 12.18 | 12.34 | 11.20 | 11.34 | 195035手 | 23054万 | -0.48 | -4.06% |
| 2018-11-30 | 12.72 | 13.01 | 11.31 | 11.82 | 195167手 | 23911万 | -0.76 | -6.04% |
| 2018-11-23 | 13.70 | 17.82 | 12.51 | 12.58 | 532943手 | 79130万 | -0.81 | -6.05% |
| 2018-11-16 | 11.08 | 13.39 | 10.96 | 13.39 | 263711手 | 31442万 | 2.16 | 19.23% |
| 2018-11-09 | 10.30 | 12.30 | 9.58 | 11.23 | 210043手 | 23598万 | 1.18 | 11.74% |
| 2018-11-02 | 9.17 | 10.39 | 9.05 | 10.05 | 63508手 | 6148万 | 0.75 | 8.06% |
| 2018-10-26 | 9.45 | 9.70 | 8.75 | 9.30 | 85393手 | 7933万 | 0.68 | 7.89% |
| 2018-10-19 | 8.16 | 9.03 | 8.07 | 8.62 | 52470手 | 4438万 | -0.14 | -1.60% |
| 2018-10-12 | 10.32 | 10.57 | 8.25 | 8.76 | 70569手 | 6848万 | -1.83 | -17.28% |
| 2018-09-28 | 11.03 | 11.14 | 10.52 | 10.59 | 79983手 | 8715万 | -0.61 | -5.45% |
| 2018-09-21 | 10.07 | 12.24 | 9.81 | 11.20 | 145273手 | 16445万 | 1.18 | 11.78% |
| 2018-09-14 | 10.05 | 10.50 | 9.68 | 10.02 | 46135手 | 4672万 | -0.03 | -0.30% |
| 2018-09-07 | 9.98 | 10.20 | 9.55 | 10.05 | 35450手 | 3532万 | 0.08 | 0.80% |
| 2018-08-31 | 9.91 | 10.38 | 9.81 | 9.97 | 32646手 | 3283万 | 0.05 | 0.50% |
| 2018-08-24 | 9.87 | 10.33 | 9.75 | 9.92 | 32395手 | 3233万 | -0.03 | -0.30% |
| 2018-08-17 | 10.66 | 10.82 | 9.83 | 9.95 | 59054手 | 6129万 | -0.83 | -7.70% |
| 2018-08-10 | 11.67 | 11.67 | 10.08 | 10.78 | 99595手 | 10538万 | -0.82 | -7.07% |
| 2018-08-03 | 13.13 | 13.45 | 11.20 | 11.60 | 228978手 | 27477万 | -2.38 | -17.02% |
| 2018-07-27 | 10.68 | 13.98 | 10.50 | 13.98 | 188038手 | 24349万 | 3.28 | 30.65% |
| 2018-07-20 | 10.86 | 12.30 | 10.34 | 10.70 | 59395手 | 6645万 | -0.15 | -1.38% |
| 2018-07-13 | 10.52 | 10.96 | 10.01 | 10.85 | 36791手 | 3874万 | 0.15 | 1.40% |
| 2018-07-06 | 10.74 | 11.80 | 10.00 | 10.70 | 73960手 | 8037万 | 0.25 | 2.39% |
| 2018-06-29 | 10.04 | 11.43 | 9.95 | 10.45 | 43468手 | 4547万 | 0.53 | 5.34% |
| 2018-06-22 | 11.50 | 12.66 | 9.51 | 9.92 | 40299手 | 4144万 | -1.71 | -14.70% |
| 2018-06-15 | 12.64 | 12.99 | 11.42 | 11.63 | 20921手 | 2558万 | -1.20 | -9.35% |
| 2018-06-08 | 12.80 | 13.42 | 12.62 | 12.83 | 27054手 | 3528万 | 0.27 | 2.15% |
| 2018-06-01 | 14.27 | 14.31 | 12.03 | 12.56 | 47401手 | 6170万 | -1.68 | -11.80% |
| 2018-05-25 | 14.47 | 15.55 | 14.13 | 14.24 | 71948手 | 10483万 | -0.18 | -1.25% |
| 2018-05-18 | 14.08 | 14.49 | 13.59 | 14.42 | 36471手 | 5100万 | 0.34 | 2.42% |
| 2018-05-11 | 13.39 | 14.84 | 13.39 | 14.08 | 57294手 | 8030万 | 0.72 | 5.39% |
| 2018-05-04 | 14.13 | 14.26 | 13.00 | 13.36 | 36532手 | 4915万 | -0.73 | -5.18% |
| 2018-04-27 | 15.38 | 15.44 | 14.05 | 14.09 | 52547手 | 7770万 | -1.21 | -7.91% |
| 2018-04-20 | 16.01 | 16.23 | 15.10 | 15.30 | 29013手 | 4525万 | -0.88 | -5.44% |
| 2018-04-13 | 16.00 | 16.81 | 15.60 | 16.18 | 36748手 | 5968万 | 0.13 | 0.81% |
| 2018-04-04 | 16.95 | 16.99 | 16.00 | 16.05 | 21078手 | 3457万 | -0.85 | -5.03% |
| 2018-03-30 | 15.95 | 17.64 | 15.00 | 16.90 | 69007手 | 11434万 | 1.00 | 6.29% |
| 2018-03-23 | 17.63 | 18.29 | 15.90 | 15.90 | 58363手 | 10061万 | -1.73 | -9.81% |
| 2018-03-16 | 18.50 | 19.69 | 17.21 | 17.63 | 115022手 | 21371万 | -2.19 | -11.05% |
| 2018-03-09 | 17.80 | 19.82 | 17.08 | 19.82 | 98845手 | 19027万 | 1.98 | 11.10% |
| 2018-03-02 | 16.99 | 18.20 | 16.63 | 17.84 | 33873手 | 5830万 | 0.98 | 5.81% |
| 2018-02-23 | 18.38 | 18.38 | 16.72 | 16.86 | 7699手 | 1309万 | -0.16 | -0.94% |
| 2018-02-14 | 16.22 | 17.38 | 16.01 | 17.02 | 18200手 | 3043万 | 0.47 | 2.84% |
| 2018-02-09 | 19.80 | 20.09 | 15.87 | 16.55 | 69828手 | 11740万 | -3.28 | -16.54% |
| 2018-02-02 | 20.87 | 21.59 | 19.70 | 19.83 | 34405手 | 7022万 | -1.03 | -4.94% |
| 2018-01-26 | 21.64 | 22.00 | 20.81 | 20.86 | 20641手 | 4408万 | -0.98 | -4.49% |
| 2018-01-19 | 21.78 | 22.60 | 21.10 | 21.84 | 38613手 | 8426万 | -0.16 | -0.73% |
| 2018-01-12 | 21.50 | 23.58 | 20.84 | 22.00 | 67710手 | 14819万 | 0.95 | 4.51% |
| 2018-01-05 | 21.12 | 21.51 | 20.55 | 21.05 | 22525手 | 4738万 | -0.30 | -1.41% |
| 2017-12-29 | 21.02 | 21.75 | 20.13 | 21.35 | 61122手 | 12857万 | 0.16 | 0.76% |
| 2017-12-22 | 20.60 | 21.60 | 19.22 | 21.19 | 60212手 | 12264万 | 0.58 | 2.81% |
| 2017-12-15 | 21.66 | 21.87 | 20.00 | 20.61 | 65464手 | 13687万 | -1.03 | -4.76% |
| 2017-12-08 | 22.02 | 22.55 | 20.48 | 21.64 | 71576手 | 15467万 | -0.89 | -3.95% |
| 2017-12-01 | 21.10 | 22.82 | 20.51 | 22.53 | 128463手 | 28227万 | 0.78 | 3.59% |
| 2017-11-24 | 18.33 | 21.99 | 18.30 | 21.75 | 98813手 | 20525万 | 3.13 | 16.81% |
| 2017-11-17 | 19.40 | 19.40 | 18.18 | 18.62 | 22411手 | 4240万 | -0.79 | -4.07% |
| 2017-11-10 | 17.92 | 20.15 | 17.74 | 19.41 | 49545手 | 9628万 | 1.46 | 8.13% |
| 2017-11-03 | 19.01 | 19.59 | 17.83 | 17.95 | 29765手 | 5501万 | -1.50 | -7.71% |
| 2017-10-27 | 19.40 | 20.50 | 19.23 | 19.45 | 30312手 | 6009万 | 0.02 | 0.10% |
| 2017-10-20 | 20.06 | 20.28 | 18.30 | 19.43 | 23502手 | 4555万 | -0.63 | -3.14% |
| 2017-10-13 | 19.59 | 20.23 | 18.15 | 20.06 | 28288手 | 5631万 | 0.62 | 3.19% |
| 2017-09-29 | 20.00 | 20.19 | 19.19 | 19.44 | 28522手 | 5586万 | -0.69 | -3.43% |
| 2017-09-22 | 21.50 | 22.09 | 19.91 | 20.13 | 47609手 | 9879万 | -0.53 | -2.56% |
| 2017-08-09 | 20.40 | 20.95 | 20.24 | 20.66 | 11830手 | 2429万 | 0.26 | 1.27% |
| 2017-08-04 | 20.48 | 22.00 | 19.88 | 20.40 | 35555手 | 7353万 | -0.15 | -0.73% |
| 2017-07-28 | 20.70 | 20.75 | 20.21 | 20.55 | 12517手 | 2564万 | -0.13 | -0.63% |
| 2017-07-21 | 22.06 | 22.06 | 19.88 | 20.68 | 28122手 | 5760万 | -1.47 | -6.64% |
| 2017-07-14 | 22.85 | 22.85 | 21.82 | 22.15 | 23637手 | 5273万 | -0.94 | -4.07% |
| 2017-07-07 | 22.00 | 23.59 | 22.00 | 23.09 | 29702手 | 6714万 | 1.07 | 4.86% |
| 2017-06-30 | 22.14 | 22.19 | 21.70 | 22.02 | 28882手 | 6335万 | -0.10 | -0.45% |
| 2017-06-23 | 22.59 | 22.89 | 21.91 | 22.12 | 31968手 | 7184万 | -0.36 | -1.60% |
| 2017-06-16 | 22.70 | 23.00 | 22.42 | 22.48 | 25292手 | 5747万 | -0.66 | -2.85% |
| 2017-06-09 | 23.45 | 23.71 | 22.40 | 23.14 | 25951手 | 5995万 | -0.16 | -0.69% |
| 2017-06-02 | 23.20 | 23.80 | 22.70 | 23.30 | 9723手 | 2245万 | 0.10 | 0.43% |
| 2017-05-26 | 23.50 | 23.99 | 22.01 | 23.20 | 22405手 | 5188万 | -0.82 | -3.41% |
| 2017-05-19 | 23.88 | 24.30 | 23.50 | 24.02 | 16094手 | 3854万 | 0.14 | 0.59% |
| 2017-05-12 | 25.26 | 25.26 | 23.50 | 23.88 | 21648手 | 5272万 | -0.96 | -3.87% |
| 2017-05-05 | 24.00 | 25.09 | 23.35 | 24.84 | 21328手 | 5232万 | 0.41 | 1.68% |
| 2017-04-28 | 24.89 | 25.07 | 23.01 | 24.43 | 45861手 | 11203万 | -0.47 | -1.89% |
| 2017-04-21 | 25.40 | 25.80 | 24.52 | 24.90 | 50532手 | 12715万 | -0.77 | -3.00% |
| 2017-04-14 | 26.95 | 27.10 | 25.15 | 25.67 | 55409手 | 14362万 | -1.28 | -4.75% |
| 2017-04-07 | 26.51 | 27.59 | 26.51 | 26.95 | 32677手 | 8838万 | 0.70 | 2.67% |
| 2017-03-31 | 27.00 | 27.78 | 26.10 | 26.25 | 87747手 | 23741万 | -0.85 | -3.14% |
| 2017-03-24 | 26.69 | 28.88 | 26.43 | 27.10 | 148722手 | 40876万 | 0.45 | 1.69% |
| 2017-03-17 | 26.44 | 26.95 | 25.90 | 26.65 | 53740手 | 14240万 | 0.18 | 0.68% |
| 2017-03-10 | 26.84 | 27.19 | 26.41 | 26.47 | 48259手 | 12960万 | -0.41 | -1.52% |
| 2017-03-03 | 25.75 | 27.17 | 25.52 | 26.88 | 93807手 | 24934万 | 1.12 | 4.35% |
| 2017-02-24 | 25.98 | 25.98 | 24.64 | 25.76 | 86957手 | 22012万 | -0.01 | -0.04% |
| 2017-02-17 | 26.40 | 26.49 | 25.60 | 25.77 | 75187手 | 19575万 | -0.63 | -2.39% |
| 2017-02-10 | 27.10 | 27.26 | 26.40 | 26.40 | 61417手 | 16508万 | -0.70 | -2.58% |
| 2017-02-03 | 27.66 | 27.74 | 26.66 | 27.10 | 7253手 | 1974万 | -0.35 | -1.27% |
| 2017-01-26 | 26.46 | 27.45 | 26.40 | 27.45 | 30217手 | 8161万 | 0.99 | 3.74% |
| 2017-01-20 | 27.60 | 27.60 | 24.74 | 26.46 | 74215手 | 19079万 | -1.24 | -4.48% |
| 2017-01-13 | 29.90 | 30.09 | 27.70 | 27.70 | 93774手 | 26961万 | -2.40 | -7.97% |
| 2017-01-06 | 29.86 | 30.63 | 29.47 | 30.10 | 82819手 | 24942万 | 0.22 | 0.74% |
| 2016-12-30 | 30.14 | 33.75 | 29.20 | 29.88 | 258951手 | 80003万 | -0.57 | -1.87% |
| 2016-12-23 | 28.37 | 30.58 | 28.20 | 30.45 | 240715手 | 71583万 | 1.94 | 6.80% |
| 2016-12-16 | 29.45 | 30.88 | 27.00 | 28.51 | 236197手 | 68588万 | -1.14 | -3.85% |
| 2016-12-09 | 26.31 | 30.13 | 26.01 | 29.65 | 182752手 | 51390万 | 3.06 | 11.51% |
| 2016-12-02 | 29.66 | 29.66 | 26.59 | 26.59 | 216135手 | 60215万 | -2.89 | -9.80% |
| 2016-11-25 | 29.00 | 33.88 | 27.65 | 29.48 | 510191手 | 155391万 | 1.53 | 5.47% |
| 2016-11-18 | 26.05 | 28.71 | 25.95 | 27.95 | 198860手 | 54575万 | 1.80 | 6.88% |
| 2016-11-11 | 25.63 | 26.50 | 25.20 | 26.15 | 142904手 | 36976万 | 0.37 | 1.44% |
| 2016-11-04 | 25.25 | 25.90 | 25.25 | 25.78 | 55514手 | 14246万 | 1.13 | 4.58% |
| 2016-10-28 | 25.44 | 25.76 | 24.61 | 24.65 | 97185手 | 24633万 | -0.69 | -2.72% |
| 2016-10-21 | 24.78 | 25.67 | 24.70 | 25.34 | 110078手 | 27792万 | 0.54 | 2.18% |
| 2016-10-14 | 24.35 | 25.45 | 24.00 | 24.80 | 106448手 | 26549万 | 0.57 | 2.35% |
| 2016-09-30 | 24.76 | 24.97 | 23.30 | 24.23 | 70872手 | 17057万 | -0.67 | -2.69% |
| 2016-09-23 | 25.29 | 25.70 | 24.55 | 24.90 | 110327手 | 27701万 | -0.18 | -0.72% |
| 2016-09-14 | 25.25 | 25.86 | 24.59 | 25.08 | 119314手 | 30098万 | -0.88 | -3.39% |
| 2016-09-09 | 24.02 | 25.97 | 23.52 | 25.96 | 195999手 | 48720万 | 1.86 | 7.72% |
| 2016-09-02 | 23.80 | 24.48 | 23.68 | 24.10 | 82907手 | 19965万 | 0.30 | 1.26% |
| 2016-08-26 | 23.80 | 24.29 | 23.50 | 23.80 | 65286手 | 15572万 | -0.08 | -0.34% |
| 2016-08-19 | 22.61 | 24.44 | 22.61 | 23.88 | 95272手 | 22575万 | 1.10 | 4.83% |
| 2016-08-12 | 22.88 | 23.46 | 22.53 | 22.78 | 36363手 | 8364万 | -0.10 | -0.44% |
| 2016-08-05 | 22.94 | 23.38 | 22.21 | 22.88 | 50115手 | 11471万 | -0.19 | -0.82% |
| 2016-07-29 | 24.20 | 24.81 | 22.39 | 23.07 | 75987手 | 17938万 | -1.39 | -5.68% |
| 2016-07-22 | 25.10 | 25.44 | 24.20 | 24.46 | 79170手 | 19491万 | -1.04 | -4.08% |
