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 |
|---|---|---|---|---|---|---|---|---|
| 2020-02-27 | 5.22 | 5.68 | 5.17 | 5.28 | 799688手 | 43023万 | 0.08 | 1.54% |
| 2020-02-21 | 4.80 | 5.26 | 4.80 | 5.20 | 473842手 | 23909万 | 0.43 | 9.02% |
| 2020-02-14 | 4.78 | 5.05 | 4.70 | 4.77 | 405745手 | 19712万 | 0.04 | 0.85% |
| 2020-02-07 | 4.48 | 4.75 | 4.03 | 4.73 | 432497手 | 19264万 | -0.25 | -5.02% |
| 2020-01-23 | 5.28 | 5.28 | 4.94 | 4.98 | 332773手 | 17088万 | -0.28 | -5.32% |
| 2020-01-17 | 5.53 | 5.58 | 5.23 | 5.26 | 328374手 | 17733万 | -0.24 | -4.36% |
| 2020-01-10 | 5.44 | 5.63 | 5.40 | 5.50 | 501910手 | 27781万 | 0.02 | 0.36% |
| 2020-01-03 | 5.18 | 5.49 | 5.16 | 5.48 | 250993手 | 13439万 | 0.32 | 6.20% |
| 2019-12-31 | 5.99 | 6.36 | 5.06 | 5.16 | 745271手 | 43460万 | -0.20 | -3.73% |
| 2019-12-27 | 5.37 | 5.50 | 5.13 | 5.36 | 436508手 | 23312万 | -0.01 | -0.19% |
| 2019-12-20 | 5.22 | 5.63 | 5.21 | 5.37 | 698342手 | 37876万 | 0.17 | 3.27% |
| 2019-12-13 | 5.19 | 5.24 | 5.09 | 5.20 | 315992手 | 16358万 | 0.01 | 0.19% |
| 2019-12-06 | 5.01 | 5.24 | 5.01 | 5.19 | 306359手 | 15667万 | 0.16 | 3.18% |
| 2019-11-29 | 5.11 | 5.20 | 4.95 | 5.03 | 351359手 | 17775万 | -0.09 | -1.76% |
| 2019-11-22 | 4.84 | 5.78 | 4.82 | 5.12 | 941634手 | 50622万 | 0.26 | 5.35% |
| 2019-11-15 | 5.15 | 5.15 | 4.86 | 4.86 | 172839手 | 8604万 | -0.30 | -5.81% |
| 2019-11-08 | 5.28 | 5.29 | 5.13 | 5.16 | 168431手 | 8773万 | -0.05 | -0.96% |
| 2019-11-01 | 5.32 | 5.57 | 5.06 | 5.21 | 336606手 | 18023万 | -0.07 | -1.33% |
| 2019-10-25 | 5.32 | 5.45 | 5.16 | 5.28 | 214863手 | 11370万 | -0.02 | -0.38% |
| 2019-10-18 | 5.53 | 5.62 | 5.28 | 5.30 | 276492手 | 15151万 | -0.20 | -3.64% |
| 2019-10-11 | 5.42 | 5.57 | 5.26 | 5.50 | 213796手 | 11627万 | 0.12 | 2.23% |
| 2019-09-30 | 5.51 | 5.60 | 5.37 | 5.38 | 53873手 | 2934万 | -0.13 | -2.36% |
| 2019-09-27 | 5.98 | 6.02 | 5.44 | 5.51 | 690939手 | 39942万 | -0.49 | -8.17% |
| 2019-09-20 | 5.86 | 6.38 | 5.72 | 6.00 | 1746238手 | 107275万 | 0.14 | 2.39% |
| 2019-09-12 | 5.71 | 5.97 | 5.68 | 5.86 | 404086手 | 23676万 | 0.18 | 3.17% |
| 2019-09-06 | 5.29 | 5.77 | 5.24 | 5.68 | 429427手 | 23864万 | 0.44 | 8.40% |
| 2019-08-30 | 5.33 | 5.54 | 5.21 | 5.24 | 278390手 | 15089万 | -0.20 | -3.68% |
| 2019-08-23 | 5.35 | 5.63 | 5.35 | 5.44 | 267842手 | 14720万 | 0.14 | 2.64% |
| 2019-08-16 | 5.10 | 5.40 | 5.07 | 5.30 | 246980手 | 12965万 | 0.19 | 3.72% |
| 2019-08-09 | 5.46 | 5.57 | 5.00 | 5.11 | 266649手 | 13936万 | -0.34 | -6.24% |
| 2019-08-02 | 5.78 | 5.87 | 5.43 | 5.45 | 201645手 | 11431万 | -0.35 | -6.03% |
| 2019-07-26 | 5.90 | 5.93 | 5.50 | 5.80 | 217213手 | 12401万 | -0.07 | -1.19% |
| 2019-07-19 | 6.00 | 6.13 | 5.83 | 5.87 | 283927手 | 16984万 | -0.13 | -2.17% |
| 2019-07-12 | 6.34 | 6.36 | 5.94 | 6.00 | 327172手 | 19932万 | -0.41 | -6.40% |
| 2019-07-05 | 6.47 | 6.66 | 6.31 | 6.41 | 542429手 | 35319万 | 0.05 | 0.79% |
| 2019-06-28 | 6.50 | 6.81 | 6.35 | 6.36 | 665436手 | 43369万 | -0.17 | -2.60% |
| 2019-06-21 | 6.38 | 6.60 | 6.18 | 6.53 | 523454手 | 33486万 | 0.14 | 2.19% |
| 2019-06-14 | 6.14 | 6.67 | 6.12 | 6.39 | 833331手 | 53925万 | 0.28 | 4.58% |
| 2019-06-06 | 6.45 | 6.83 | 6.07 | 6.11 | 885385手 | 57567万 | -0.25 | -3.93% |
| 2019-05-31 | 6.26 | 6.57 | 6.18 | 6.36 | 605067手 | 38905万 | 0.14 | 2.25% |
| 2019-05-24 | 6.17 | 6.73 | 6.09 | 6.22 | 739111手 | 47545万 | 0.06 | 0.97% |
| 2019-05-17 | 6.27 | 6.65 | 6.09 | 6.16 | 773974手 | 49583万 | -0.18 | -2.84% |
| 2019-05-10 | 6.41 | 6.42 | 5.93 | 6.34 | 832262手 | 51316万 | -0.37 | -5.51% |
| 2019-04-30 | 8.01 | 8.14 | 6.71 | 6.71 | 863283手 | 63415万 | -1.58 | -19.06% |
| 2019-04-26 | 7.79 | 8.31 | 7.33 | 8.29 | 1806177手 | 141520万 | 0.60 | 7.80% |
| 2019-04-19 | 7.23 | 7.82 | 7.05 | 7.69 | 1337008手 | 100636万 | 0.59 | 8.31% |
| 2019-04-12 | 7.59 | 7.61 | 7.03 | 7.10 | 719626手 | 52407万 | -0.46 | -6.08% |
| 2019-04-04 | 7.07 | 7.76 | 7.07 | 7.56 | 1185730手 | 88925万 | 0.45 | 6.33% |
| 2019-03-29 | 7.17 | 7.32 | 6.73 | 7.11 | 810507手 | 57198万 | -0.18 | -2.47% |
| 2019-03-22 | 7.14 | 7.42 | 6.99 | 7.29 | 903155手 | 65429万 | 0.16 | 2.24% |
| 2019-03-15 | 7.38 | 8.08 | 6.90 | 7.13 | 1583549手 | 119724万 | -0.25 | -3.39% |
| 2019-03-08 | 6.95 | 8.05 | 6.93 | 7.38 | 2878408手 | 216541万 | 0.46 | 6.65% |
| 2019-03-01 | 7.03 | 7.35 | 6.70 | 6.92 | 1657445手 | 117017万 | -0.08 | -1.14% |
| 2019-02-22 | 6.45 | 7.19 | 6.41 | 7.00 | 1622386手 | 110143万 | 0.61 | 9.55% |
| 2019-02-15 | 5.77 | 6.55 | 5.77 | 6.39 | 737362手 | 46105万 | 0.62 | 10.74% |
| 2019-02-01 | 6.34 | 6.37 | 5.51 | 5.77 | 522167手 | 30628万 | -0.51 | -8.12% |
| 2019-01-25 | 6.38 | 6.62 | 6.16 | 6.28 | 758806手 | 48487万 | -0.14 | -2.18% |
| 2019-01-18 | 7.05 | 7.67 | 6.38 | 6.42 | 2287362手 | 159445万 | -0.59 | -8.42% |
| 2019-01-11 | 6.13 | 7.01 | 5.96 | 7.01 | 1314765手 | 84954万 | 0.96 | 15.87% |
| 2018-12-28 | 6.00 | 6.47 | 5.97 | 5.97 | 1062230手 | 65953万 | -0.10 | -1.65% |
| 2018-12-21 | 5.69 | 6.11 | 5.66 | 6.07 | 568375手 | 33597万 | 0.37 | 6.49% |
| 2018-12-14 | 5.78 | 6.07 | 5.70 | 5.70 | 629598手 | 37339万 | -0.16 | -2.73% |
| 2018-12-07 | 5.87 | 6.13 | 5.72 | 5.86 | 656195手 | 38751万 | 0.17 | 2.99% |
| 2018-11-30 | 5.73 | 6.15 | 5.41 | 5.69 | 941643手 | 55256万 | 0.02 | 0.35% |
| 2018-11-23 | 6.72 | 6.72 | 5.57 | 5.67 | 1123099手 | 69443万 | -1.04 | -15.50% |
| 2018-11-16 | 5.80 | 6.96 | 5.78 | 6.71 | 1794300手 | 117891万 | 1.20 | 21.78% |
| 2018-11-09 | 5.06 | 5.90 | 5.01 | 5.51 | 943455手 | 50816万 | 0.43 | 8.46% |
| 2018-11-02 | 4.75 | 5.23 | 4.58 | 5.08 | 554571手 | 27640万 | 0.34 | 7.17% |
| 2018-10-26 | 4.72 | 4.92 | 4.55 | 4.74 | 293777手 | 14010万 | 0.10 | 2.15% |
| 2018-10-19 | 4.68 | 4.84 | 4.38 | 4.64 | 222198手 | 10265万 | -0.03 | -0.64% |
| 2018-10-12 | 5.35 | 5.47 | 4.39 | 4.67 | 286905手 | 14410万 | -0.84 | -15.24% |
| 2018-09-28 | 5.70 | 5.75 | 5.50 | 5.51 | 216527手 | 12188万 | -0.23 | -4.01% |
| 2018-09-21 | 5.72 | 5.79 | 5.52 | 5.74 | 323590手 | 18356万 | 0.05 | 0.88% |
| 2018-09-14 | 5.85 | 5.91 | 5.56 | 5.69 | 392779手 | 22491万 | -0.19 | -3.23% |
| 2018-09-07 | 6.04 | 6.18 | 5.81 | 5.88 | 671205手 | 40252万 | -0.22 | -3.61% |
| 2018-08-31 | 5.55 | 6.70 | 5.55 | 6.10 | 1210324手 | 75414万 | 0.51 | 9.12% |
| 2018-08-24 | 5.32 | 5.85 | 5.32 | 5.59 | 401397手 | 22815万 | 0.15 | 2.76% |
| 2018-08-17 | 5.55 | 5.84 | 5.35 | 5.44 | 417642手 | 23683万 | -0.19 | -3.38% |
| 2018-08-10 | 5.20 | 5.74 | 5.04 | 5.63 | 367702手 | 20250万 | 0.36 | 6.83% |
| 2018-08-03 | 5.80 | 5.85 | 5.04 | 5.27 | 321614手 | 17588万 | -0.58 | -9.91% |
| 2018-07-27 | 5.99 | 6.35 | 5.82 | 5.85 | 583049手 | 35297万 | -0.15 | -2.50% |
| 2018-07-20 | 5.93 | 6.25 | 5.81 | 6.00 | 648472手 | 39135万 | 0.09 | 1.52% |
| 2018-07-13 | 6.11 | 6.19 | 5.55 | 5.91 | 796670手 | 47673万 | -0.17 | -2.80% |
| 2018-07-06 | 6.00 | 6.50 | 5.85 | 6.08 | 1654855手 | 102542万 | 0.28 | 4.83% |
| 2018-06-29 | 5.21 | 5.80 | 5.12 | 5.80 | 418395手 | 22813万 | 0.62 | 11.97% |
| 2018-06-22 | 5.88 | 5.88 | 4.80 | 5.18 | 410856手 | 21735万 | -0.76 | -12.79% |
| 2018-06-15 | 6.30 | 6.40 | 5.82 | 5.94 | 255090手 | 15798万 | -0.35 | -5.56% |
| 2018-06-08 | 6.51 | 6.67 | 6.19 | 6.29 | 242674手 | 15747万 | -0.23 | -3.53% |
| 2018-06-01 | 7.29 | 7.32 | 6.41 | 6.52 | 323749手 | 21993万 | -0.78 | -10.69% |
| 2018-05-25 | 7.15 | 7.44 | 7.15 | 7.30 | 383260手 | 28049万 | 0.16 | 2.24% |
| 2018-05-18 | 7.40 | 7.48 | 7.05 | 7.14 | 320060手 | 23023万 | -0.25 | -3.38% |
| 2018-05-11 | 7.36 | 7.59 | 7.36 | 7.39 | 390789手 | 29237万 | -0.01 | -0.14% |
| 2018-05-04 | 8.23 | 8.29 | 7.13 | 7.40 | 519834手 | 39488万 | -0.99 | -11.80% |
| 2018-04-27 | 8.08 | 8.84 | 8.06 | 8.39 | 1256064手 | 106981万 | 0.33 | 4.09% |
| 2018-04-20 | 7.81 | 8.48 | 7.77 | 8.06 | 1186159手 | 97503万 | 0.26 | 3.33% |
| 2018-04-13 | 7.77 | 7.93 | 7.55 | 7.80 | 466716手 | 36264万 | -0.05 | -0.64% |
| 2018-04-04 | 8.45 | 8.56 | 7.81 | 7.85 | 555781手 | 45724万 | -0.75 | -8.72% |
| 2018-03-30 | 7.50 | 8.65 | 7.11 | 8.60 | 765592手 | 62889万 | 0.85 | 10.97% |
| 2018-03-23 | 8.20 | 8.58 | 7.67 | 7.75 | 819311手 | 67307万 | -0.47 | -5.72% |
| 2018-03-16 | 8.53 | 8.70 | 8.04 | 8.22 | 694712手 | 58667万 | -0.19 | -2.26% |
| 2018-03-09 | 8.12 | 8.50 | 8.03 | 8.41 | 596114手 | 49058万 | 0.34 | 4.21% |
| 2018-03-02 | 7.53 | 8.35 | 7.48 | 8.07 | 664372手 | 53100万 | 0.59 | 7.89% |
| 2018-02-23 | 7.26 | 7.84 | 6.97 | 7.48 | 116612手 | 8651万 | 0.22 | 3.03% |
| 2018-02-14 | 7.10 | 7.40 | 7.10 | 7.26 | 190226手 | 13855万 | 0.19 | 2.69% |
| 2018-02-09 | 7.80 | 7.98 | 6.72 | 7.07 | 507157手 | 36826万 | -0.96 | -11.96% |
| 2018-02-02 | 9.18 | 9.30 | 7.73 | 8.03 | 383237手 | 33086万 | -1.13 | -12.34% |
| 2018-01-26 | 8.95 | 9.48 | 8.87 | 9.16 | 582634手 | 53624万 | 0.10 | 1.10% |
| 2018-01-19 | 9.20 | 9.22 | 8.63 | 9.06 | 522991手 | 46820万 | -0.28 | -3.00% |
| 2018-01-12 | 9.26 | 9.82 | 9.03 | 9.34 | 609641手 | 56703万 | 0.07 | 0.76% |
| 2018-01-05 | 9.08 | 9.38 | 9.01 | 9.27 | 382054手 | 35427万 | 0.20 | 2.21% |
| 2017-12-29 | 9.18 | 9.20 | 8.80 | 9.07 | 340950手 | 30616万 | -0.08 | -0.87% |
| 2017-12-22 | 9.28 | 9.42 | 9.00 | 9.15 | 330952手 | 30433万 | -0.13 | -1.40% |
| 2017-12-15 | 9.46 | 9.67 | 9.24 | 9.28 | 389829手 | 36835万 | -0.14 | -1.49% |
| 2017-12-08 | 10.16 | 10.20 | 8.98 | 9.42 | 612394手 | 58302万 | -0.79 | -7.74% |
| 2017-12-01 | 10.00 | 10.25 | 9.78 | 10.21 | 458608手 | 45911万 | 0.14 | 1.39% |
| 2017-11-24 | 10.37 | 10.68 | 9.83 | 10.07 | 642997手 | 66251万 | -0.41 | -3.91% |
| 2017-11-17 | 10.92 | 11.40 | 10.42 | 10.48 | 952751手 | 103802万 | -0.47 | -4.29% |
| 2017-11-10 | 10.43 | 11.08 | 10.40 | 10.95 | 652432手 | 70414万 | 0.52 | 4.99% |
| 2017-11-03 | 11.53 | 11.64 | 10.29 | 10.43 | 745399手 | 80147万 | -1.10 | -9.54% |
| 2017-10-27 | 11.85 | 11.98 | 11.30 | 11.53 | 875723手 | 101456万 | -0.27 | -2.29% |
| 2017-10-20 | 12.80 | 13.03 | 11.51 | 11.80 | 1195451手 | 146167万 | -1.00 | -7.81% |
| 2017-10-13 | 12.20 | 13.33 | 12.02 | 12.80 | 3431177手 | 445916万 | 0.80 | 6.67% |
| 2017-09-29 | 12.24 | 12.54 | 11.45 | 12.00 | 1276745手 | 153300万 | -0.32 | -2.60% |
| 2017-09-22 | 12.04 | 12.61 | 11.80 | 12.32 | 1500635手 | 183782万 | 0.26 | 2.16% |
| 2017-09-15 | 11.98 | 12.17 | 11.68 | 12.06 | 956910手 | 114283万 | 0.11 | 0.92% |
| 2017-09-08 | 12.75 | 12.84 | 11.77 | 11.95 | 1489977手 | 184441万 | -0.90 | -7.00% |
| 2017-09-01 | 12.49 | 12.95 | 12.22 | 12.85 | 1931276手 | 243966万 | 0.31 | 2.47% |
| 2017-08-25 | 12.63 | 12.94 | 11.78 | 12.54 | 1779310手 | 219777万 | -0.03 | -0.24% |
| 2017-08-18 | 11.47 | 13.09 | 11.46 | 12.57 | 2382532手 | 292866万 | 1.12 | 9.78% |
| 2017-08-11 | 11.43 | 12.75 | 11.38 | 11.45 | 2607626手 | 315407万 | -0.07 | -0.61% |
| 2017-08-04 | 11.36 | 12.14 | 11.29 | 11.52 | 2738384手 | 321317万 | -0.04 | -0.35% |
| 2017-07-28 | 10.29 | 11.65 | 9.95 | 11.56 | 2082222手 | 227668万 | 1.26 | 12.23% |
| 2017-07-21 | 10.70 | 10.80 | 9.71 | 10.30 | 1364703手 | 138794万 | -0.53 | -4.89% |
| 2017-07-14 | 11.05 | 11.43 | 10.58 | 10.83 | 2021228手 | 221629万 | -0.32 | -2.87% |
| 2017-07-07 | 10.63 | 11.77 | 10.40 | 11.15 | 2618694手 | 289975万 | 0.38 | 3.53% |
| 2017-06-30 | 9.72 | 11.05 | 9.69 | 10.77 | 2370334手 | 250139万 | 0.98 | 10.01% |
| 2017-06-23 | 10.29 | 10.45 | 9.48 | 9.79 | 1354777手 | 136365万 | -0.58 | -5.59% |
| 2017-06-16 | 9.81 | 10.58 | 9.25 | 10.37 | 1904663手 | 190937万 | 0.50 | 5.07% |
| 2017-06-09 | 8.73 | 10.15 | 8.58 | 9.87 | 1758383手 | 167119万 | 1.15 | 13.19% |
| 2017-06-02 | 10.68 | 11.05 | 8.35 | 8.72 | 1503374手 | 146072万 | -1.96 | -18.35% |
| 2017-05-26 | 10.28 | 11.18 | 9.98 | 10.68 | 2627246手 | 277806万 | 0.25 | 2.40% |
| 2017-05-19 | 9.16 | 11.33 | 8.89 | 10.43 | 2490060手 | 258965万 | 1.20 | 13.00% |
| 2017-05-12 | 21.28 | 22.13 | 9.00 | 9.23 | 560616手 | 96050万 | -12.16 | -56.85% |
| 2017-05-05 | 20.93 | 21.86 | 20.67 | 21.39 | 212385手 | 45133万 | 0.53 | 2.54% |
| 2017-04-28 | 20.35 | 21.07 | 19.65 | 20.86 | 226222手 | 46022万 | 0.53 | 2.61% |
| 2017-04-21 | 20.10 | 20.69 | 19.40 | 20.33 | 203874手 | 41318万 | -0.10 | -0.49% |
| 2017-04-14 | 21.62 | 22.20 | 20.33 | 20.43 | 328942手 | 70352万 | -1.42 | -6.50% |
| 2017-04-07 | 21.87 | 22.67 | 21.79 | 21.85 | 248869手 | 55208万 | 0.16 | 0.74% |
| 2017-03-31 | 21.75 | 22.88 | 21.26 | 21.69 | 507637手 | 112241万 | -0.08 | -0.37% |
| 2017-03-24 | 21.98 | 22.19 | 21.04 | 21.77 | 414253手 | 89651万 | -0.21 | -0.95% |
| 2017-03-17 | 21.64 | 22.79 | 21.15 | 21.98 | 578091手 | 126992万 | 0.28 | 1.29% |
| 2017-03-10 | 21.03 | 22.10 | 21.02 | 21.70 | 502068手 | 108562万 | 0.78 | 3.73% |
| 2017-03-03 | 21.01 | 21.52 | 20.61 | 20.92 | 507167手 | 106173万 | -0.26 | -1.23% |
