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 |
|---|---|---|---|---|---|---|---|---|
| 2020-05-29 | 5.06 | 5.65 | 4.96 | 5.13 | 1225737手 | 65489万 | 0.01 | 0.20% |
| 2020-05-22 | 5.89 | 5.89 | 5.10 | 5.12 | 1353363手 | 73435万 | -0.23 | -4.30% |
| 2020-05-15 | 5.44 | 5.53 | 5.30 | 5.35 | 928757手 | 50286万 | -0.04 | -0.74% |
| 2020-05-08 | 5.01 | 5.45 | 4.96 | 5.39 | 662847手 | 34364万 | 0.35 | 6.94% |
| 2020-04-30 | 5.24 | 5.35 | 4.68 | 5.04 | 931464手 | 46754万 | -0.23 | -4.36% |
| 2020-04-24 | 5.72 | 5.80 | 5.25 | 5.27 | 1336963手 | 74538万 | -0.50 | -8.67% |
| 2020-04-17 | 6.51 | 6.65 | 5.65 | 5.77 | 2156959手 | 131739万 | -0.90 | -13.49% |
| 2020-04-10 | 6.38 | 6.77 | 6.25 | 6.67 | 1635024手 | 106357万 | 0.41 | 6.55% |
| 2020-04-03 | 6.57 | 6.79 | 5.94 | 6.26 | 2018126手 | 127875万 | -0.19 | -2.95% |
| 2020-03-27 | 6.52 | 6.73 | 6.02 | 6.45 | 2427862手 | 156299万 | -0.04 | -0.62% |
| 2020-03-20 | 7.44 | 7.64 | 6.31 | 6.49 | 3335965手 | 229615万 | -0.75 | -10.36% |
| 2020-03-13 | 8.45 | 9.13 | 7.09 | 7.24 | 6463854手 | 534820万 | -1.06 | -12.77% |
| 2020-03-06 | 7.53 | 8.60 | 7.07 | 8.30 | 5999110手 | 471666万 | 0.86 | 11.56% |
| 2020-02-28 | 7.17 | 8.29 | 7.01 | 7.44 | 5710795手 | 433749万 | 0.45 | 6.44% |
| 2020-02-21 | 6.76 | 7.13 | 6.64 | 6.99 | 3007479手 | 207780万 | 0.21 | 3.10% |
| 2020-02-14 | 8.45 | 8.67 | 6.69 | 6.78 | 4824659手 | 353670万 | -1.59 | -19.00% |
| 2020-02-07 | 6.96 | 9.09 | 6.40 | 8.37 | 8946805手 | 688523万 | 1.97 | 30.78% |
| 2020-01-23 | 5.82 | 6.79 | 5.82 | 6.40 | 2886613手 | 183348万 | 0.65 | 11.30% |
| 2020-01-17 | 6.06 | 6.16 | 5.73 | 5.75 | 1030104手 | 61336万 | -0.34 | -5.58% |
| 2020-01-10 | 5.76 | 6.35 | 5.73 | 6.09 | 1932456手 | 117336万 | 0.25 | 4.28% |
| 2020-01-03 | 5.73 | 5.93 | 5.67 | 5.84 | 479303手 | 27729万 | 0.16 | 2.82% |
| 2019-12-31 | 11.86 | 11.87 | 5.50 | 5.68 | 1173571手 | 102790万 | -0.03 | -0.53% |
| 2019-12-27 | 5.68 | 6.06 | 5.45 | 5.71 | 2284257手 | 131780万 | -0.18 | -3.06% |
| 2019-12-20 | 5.42 | 6.18 | 5.41 | 5.89 | 2091784手 | 121845万 | 0.49 | 9.07% |
| 2019-12-13 | 5.40 | 5.69 | 5.33 | 5.40 | 927760手 | 50779万 | 0.00 | 0.00% |
| 2019-12-06 | 5.17 | 5.45 | 5.10 | 5.40 | 635851手 | 33768万 | 0.26 | 5.06% |
| 2019-11-29 | 5.23 | 5.27 | 5.07 | 5.14 | 491879手 | 25362万 | -0.06 | -1.15% |
| 2019-11-22 | 5.70 | 5.80 | 5.18 | 5.20 | 1183150手 | 65473万 | -0.40 | -7.14% |
| 2019-11-15 | 5.00 | 5.88 | 4.95 | 5.60 | 2111955手 | 117021万 | 0.22 | 4.09% |
| 2019-11-08 | 5.49 | 5.78 | 5.31 | 5.38 | 864941手 | 47321万 | -0.08 | -1.47% |
| 2019-11-01 | 5.90 | 6.16 | 5.35 | 5.46 | 1204707手 | 69165万 | -0.41 | -6.99% |
| 2019-10-25 | 5.81 | 6.23 | 5.55 | 5.87 | 1586162手 | 95157万 | 0.02 | 0.34% |
| 2019-10-18 | 5.73 | 6.14 | 5.61 | 5.85 | 1434598手 | 84603万 | 0.23 | 4.09% |
| 2019-10-11 | 5.44 | 5.75 | 5.21 | 5.62 | 796180手 | 43705万 | 0.23 | 4.27% |
| 2019-09-30 | 5.50 | 5.57 | 5.39 | 5.39 | 210258手 | 11514万 | 0.03 | 0.56% |
| 2019-09-27 | 6.49 | 6.49 | 5.25 | 5.36 | 1946391手 | 115035万 | -1.16 | -17.79% |
| 2019-09-20 | 6.30 | 6.81 | 6.11 | 6.52 | 2604198手 | 166318万 | 0.28 | 4.49% |
| 2019-09-12 | 5.59 | 6.50 | 5.52 | 6.24 | 3554480手 | 217084万 | 0.73 | 13.25% |
| 2019-09-06 | 5.10 | 5.77 | 5.09 | 5.51 | 1697408手 | 91614万 | 0.38 | 7.41% |
| 2019-08-30 | 5.47 | 5.60 | 5.11 | 5.13 | 2014650手 | 108012万 | -0.66 | -11.40% |
| 2019-08-23 | 4.85 | 5.90 | 4.76 | 5.79 | 2942171手 | 158078万 | 1.09 | 23.19% |
| 2019-08-16 | 4.59 | 4.82 | 4.50 | 4.70 | 936088手 | 43699万 | 0.11 | 2.40% |
| 2019-08-09 | 5.04 | 5.08 | 4.47 | 4.59 | 1160856手 | 55186万 | -0.47 | -9.29% |
| 2019-08-02 | 5.20 | 5.78 | 4.96 | 5.06 | 2453450手 | 132558万 | 0.10 | 2.02% |
| 2019-07-26 | 5.13 | 5.32 | 4.71 | 4.96 | 1398336手 | 70663万 | -0.17 | -3.31% |
| 2019-07-19 | 5.25 | 5.51 | 5.12 | 5.13 | 1107501手 | 58721万 | -0.21 | -3.93% |
| 2019-07-12 | 5.53 | 5.54 | 5.15 | 5.34 | 1024066手 | 54721万 | -0.20 | -3.61% |
| 2019-07-05 | 5.50 | 6.08 | 5.45 | 5.54 | 2161547手 | 121962万 | -0.30 | -5.14% |
| 2019-06-28 | 7.15 | 7.15 | 5.04 | 5.84 | 1467013手 | 82973万 | -1.29 | -18.09% |
| 2019-06-21 | 7.18 | 7.25 | 6.76 | 7.13 | 799223手 | 56112万 | -0.14 | -1.93% |
| 2019-06-14 | 7.38 | 8.02 | 6.90 | 7.27 | 1387542手 | 104025万 | -0.08 | -1.09% |
| 2019-06-06 | 7.47 | 7.57 | 6.71 | 7.35 | 990511手 | 70735万 | -0.12 | -1.61% |
| 2019-05-31 | 7.40 | 7.89 | 7.38 | 7.47 | 554369手 | 42298万 | 0.07 | 0.95% |
| 2019-05-24 | 7.69 | 7.94 | 7.38 | 7.40 | 591894手 | 45272万 | -0.29 | -3.77% |
| 2019-05-17 | 7.92 | 8.34 | 7.68 | 7.69 | 833606手 | 67443万 | -0.32 | -4.00% |
| 2019-05-10 | 8.99 | 8.99 | 7.56 | 8.01 | 1529671手 | 122019万 | -1.24 | -13.40% |
| 2019-04-30 | 9.82 | 9.88 | 9.06 | 9.25 | 429880手 | 40139万 | -0.57 | -5.80% |
| 2019-04-26 | 10.64 | 10.89 | 9.74 | 9.82 | 1411295手 | 146657万 | -0.81 | -7.62% |
| 2019-04-19 | 11.24 | 11.31 | 10.45 | 10.63 | 1441061手 | 155838万 | -0.52 | -4.66% |
| 2019-04-12 | 11.19 | 12.10 | 11.11 | 11.15 | 1849482手 | 212246万 | 0.05 | 0.45% |
| 2019-04-04 | 10.77 | 11.11 | 10.70 | 11.10 | 1492188手 | 163181万 | 0.16 | 1.46% |
| 2019-03-29 | 11.28 | 11.28 | 10.53 | 10.94 | 1240874手 | 134741万 | -0.47 | -4.12% |
| 2019-03-22 | 11.31 | 11.85 | 11.25 | 11.41 | 1425185手 | 164878万 | 0.08 | 0.71% |
| 2019-03-15 | 11.57 | 12.33 | 11.08 | 11.33 | 2112937手 | 247139万 | -0.28 | -2.41% |
| 2019-03-08 | 11.86 | 12.43 | 11.55 | 11.61 | 3210661手 | 385082万 | -0.20 | -1.69% |
| 2019-03-01 | 12.00 | 12.90 | 10.79 | 11.81 | 3603378手 | 432070万 | 0.15 | 1.29% |
| 2019-02-22 | 12.97 | 13.35 | 11.31 | 11.66 | 3075503手 | 375537万 | -1.30 | -10.03% |
| 2019-02-15 | 11.19 | 13.50 | 11.12 | 12.96 | 1653507手 | 209400万 | 1.85 | 16.65% |
| 2019-02-01 | 11.50 | 11.52 | 10.40 | 11.11 | 646457手 | 70871万 | -0.37 | -3.22% |
| 2019-01-25 | 10.35 | 11.68 | 10.15 | 11.48 | 883382手 | 96510万 | 0.99 | 9.44% |
| 2019-01-18 | 10.43 | 10.58 | 10.12 | 10.49 | 431893手 | 44708万 | 0.06 | 0.57% |
| 2019-01-11 | 10.36 | 11.25 | 10.31 | 10.43 | 821527手 | 87731万 | 0.14 | 1.36% |
| 2018-12-28 | 11.80 | 12.34 | 11.33 | 11.88 | 633446手 | 75039万 | 0.00 | 0.00% |
| 2018-12-21 | 13.26 | 13.26 | 11.60 | 11.88 | 762672手 | 94445万 | -1.41 | -10.61% |
| 2018-12-14 | 13.00 | 13.57 | 12.80 | 13.29 | 516452手 | 67942万 | 0.20 | 1.53% |
| 2018-12-07 | 13.55 | 13.89 | 12.90 | 13.09 | 776272手 | 104128万 | 0.04 | 0.31% |
| 2018-11-30 | 12.29 | 13.55 | 11.73 | 13.05 | 1008839手 | 129041万 | 0.66 | 5.33% |
| 2018-11-23 | 12.98 | 13.00 | 12.05 | 12.39 | 517339手 | 64691万 | -0.62 | -4.77% |
| 2018-11-16 | 11.95 | 13.25 | 11.89 | 13.01 | 773263手 | 97342万 | 1.05 | 8.78% |
| 2018-11-09 | 11.32 | 12.00 | 11.10 | 11.96 | 651355手 | 75596万 | 0.51 | 4.45% |
| 2018-11-02 | 9.76 | 11.48 | 9.56 | 11.45 | 593338手 | 62996万 | 1.63 | 16.60% |
| 2018-10-26 | 9.70 | 10.55 | 9.20 | 9.82 | 521875手 | 51848万 | 0.03 | 0.31% |
| 2018-10-19 | 10.67 | 10.94 | 9.01 | 9.79 | 708442手 | 70214万 | -0.85 | -7.99% |
| 2018-10-12 | 11.93 | 12.06 | 10.00 | 10.64 | 471778手 | 52112万 | -1.51 | -12.43% |
| 2018-09-28 | 11.81 | 12.30 | 11.63 | 12.15 | 353145手 | 42382万 | 0.25 | 2.10% |
| 2018-09-21 | 11.48 | 11.91 | 11.25 | 11.90 | 405734手 | 46994万 | 0.40 | 3.48% |
| 2018-09-14 | 11.31 | 11.73 | 10.50 | 11.50 | 569167手 | 63655万 | 0.09 | 0.79% |
| 2018-09-07 | 11.21 | 11.96 | 11.11 | 11.41 | 453543手 | 52234万 | 0.24 | 2.15% |
| 2018-08-31 | 11.42 | 11.98 | 11.16 | 11.17 | 414503手 | 47856万 | -0.23 | -2.02% |
| 2018-08-24 | 10.82 | 11.53 | 10.75 | 11.40 | 456162手 | 51393万 | 0.52 | 4.78% |
| 2018-08-17 | 11.38 | 11.60 | 10.83 | 10.88 | 505129手 | 57113万 | -0.65 | -5.64% |
| 2018-08-10 | 10.76 | 11.54 | 9.91 | 11.53 | 960497手 | 101509万 | 0.70 | 6.46% |
| 2018-08-03 | 11.90 | 12.15 | 10.51 | 10.83 | 731222手 | 83506万 | -1.04 | -8.76% |
| 2018-07-27 | 13.18 | 13.45 | 11.82 | 11.87 | 760688手 | 95745万 | -1.23 | -9.39% |
| 2018-07-20 | 12.30 | 13.20 | 12.23 | 13.10 | 464353手 | 59825万 | 0.62 | 4.97% |
| 2018-07-13 | 11.95 | 12.83 | 11.42 | 12.48 | 590781手 | 71663万 | 0.74 | 6.30% |
| 2018-07-06 | 13.15 | 13.18 | 11.21 | 11.74 | 674565手 | 81710万 | -1.55 | -11.66% |
| 2018-06-29 | 12.89 | 13.30 | 12.29 | 13.29 | 527756手 | 67873万 | 0.47 | 3.67% |
| 2018-06-22 | 13.01 | 13.64 | 12.25 | 12.82 | 565169手 | 72570万 | -1.08 | -7.77% |
| 2018-06-15 | 14.84 | 15.06 | 13.65 | 13.90 | 436348手 | 62314万 | -0.94 | -6.33% |
| 2018-06-08 | 14.41 | 15.22 | 13.53 | 14.84 | 741569手 | 107185万 | 0.48 | 3.34% |
| 2018-06-01 | 14.90 | 15.08 | 13.88 | 14.36 | 613061手 | 88561万 | -0.52 | -3.50% |
| 2018-05-25 | 14.90 | 15.68 | 14.66 | 14.88 | 860821手 | 130588万 | 0.27 | 1.85% |
| 2018-05-18 | 14.26 | 15.12 | 14.15 | 14.61 | 1359971手 | 199016万 | 0.53 | 3.76% |
| 2018-05-11 | 12.92 | 14.61 | 12.85 | 14.08 | 1280177手 | 177862万 | 1.16 | 8.98% |
| 2018-05-04 | 12.70 | 13.15 | 12.37 | 12.92 | 386905手 | 49790万 | 0.22 | 1.73% |
| 2018-04-27 | 12.61 | 12.92 | 12.00 | 12.70 | 417945手 | 52502万 | 0.12 | 0.95% |
| 2018-04-20 | 12.76 | 13.30 | 12.08 | 12.58 | 492139手 | 62454万 | -0.25 | -1.95% |
| 2018-04-13 | 12.82 | 13.49 | 12.54 | 12.83 | 542076手 | 70620万 | -0.44 | -3.32% |
| 2018-04-04 | 27.05 | 27.05 | 12.97 | 13.27 | 355060手 | 64119万 | -13.28 | -50.02% |
| 2018-03-30 | 23.20 | 26.77 | 23.20 | 26.55 | 303751手 | 77479万 | 2.90 | 12.26% |
| 2018-03-23 | 25.29 | 25.88 | 22.90 | 23.65 | 288733手 | 71020万 | -1.47 | -5.85% |
| 2018-03-16 | 24.90 | 26.38 | 24.71 | 25.12 | 189322手 | 48404万 | 0.52 | 2.11% |
| 2018-03-07 | 24.42 | 24.80 | 24.08 | 24.60 | 137951手 | 33750万 | 0.11 | 0.45% |
| 2018-03-02 | 23.04 | 24.88 | 22.62 | 24.49 | 297745手 | 71878万 | 2.03 | 9.04% |
| 2018-02-23 | 21.12 | 24.00 | 21.12 | 22.46 | 72408手 | 16305万 | 0.46 | 2.09% |
| 2018-02-14 | 21.39 | 22.01 | 21.13 | 22.00 | 63725手 | 13802万 | 0.98 | 4.66% |
| 2018-02-09 | 20.28 | 21.60 | 19.83 | 21.02 | 185128手 | 38445万 | 0.17 | 0.81% |
| 2018-02-02 | 22.44 | 22.72 | 19.51 | 20.85 | 333494手 | 70326万 | -1.59 | -7.09% |
| 2018-01-26 | 23.18 | 23.98 | 21.93 | 22.44 | 255024手 | 58066万 | -0.81 | -3.48% |
| 2018-01-19 | 24.92 | 24.92 | 22.22 | 23.25 | 187725手 | 44449万 | -1.75 | -7.00% |
| 2018-01-12 | 26.10 | 26.55 | 24.63 | 25.00 | 192110手 | 49244万 | -1.01 | -3.88% |
| 2018-01-05 | 27.19 | 27.49 | 26.00 | 26.01 | 154163手 | 40738万 | -1.49 | -5.42% |
| 2017-12-29 | 27.39 | 27.99 | 25.38 | 27.50 | 289796手 | 77371万 | 0.30 | 1.10% |
| 2017-12-22 | 26.58 | 27.60 | 25.78 | 27.20 | 246736手 | 66235万 | 0.35 | 1.30% |
| 2017-12-15 | 26.05 | 27.39 | 25.95 | 26.85 | 277449手 | 73927万 | 0.47 | 1.78% |
| 2017-12-08 | 24.35 | 26.62 | 23.90 | 26.38 | 236999手 | 59300万 | 2.02 | 8.29% |
| 2017-12-01 | 24.99 | 24.99 | 22.51 | 24.36 | 268431手 | 63288万 | -0.04 | -0.16% |
| 2017-11-24 | 25.10 | 27.16 | 23.99 | 24.40 | 305240手 | 77410万 | -0.90 | -3.56% |
| 2017-11-17 | 27.48 | 27.85 | 25.30 | 25.30 | 389314手 | 104454万 | -2.30 | -8.33% |
| 2017-11-10 | 24.72 | 27.75 | 24.72 | 27.60 | 500889手 | 133348万 | 3.09 | 12.61% |
| 2017-11-03 | 26.29 | 26.30 | 24.21 | 24.51 | 434410手 | 109239万 | 0.60 | 2.51% |
| 2017-09-05 | 24.35 | 24.50 | 23.09 | 23.91 | 193125手 | 46075万 | -0.09 | -0.38% |
| 2017-09-01 | 22.50 | 24.00 | 22.28 | 24.00 | 321129手 | 74610万 | 1.52 | 6.76% |
| 2017-08-25 | 21.30 | 22.75 | 21.25 | 22.48 | 350068手 | 77626万 | 0.98 | 4.56% |
| 2017-08-18 | 20.09 | 22.10 | 20.09 | 21.50 | 371198手 | 79487万 | 1.47 | 7.34% |
| 2017-08-11 | 20.59 | 21.95 | 20.03 | 20.03 | 331487手 | 69917万 | -0.60 | -2.91% |
| 2017-08-04 | 20.21 | 21.88 | 19.99 | 20.63 | 370142手 | 77547万 | 0.63 | 3.15% |
| 2017-07-28 | 19.42 | 20.20 | 19.10 | 20.00 | 228233手 | 44779万 | 0.55 | 2.83% |
| 2017-07-21 | 19.75 | 19.85 | 17.88 | 19.45 | 260859手 | 49438万 | -0.35 | -1.77% |
| 2017-07-14 | 19.82 | 19.97 | 19.08 | 19.80 | 243045手 | 47368万 | 0.13 | 0.66% |
| 2017-07-07 | 18.64 | 19.72 | 18.54 | 19.67 | 261542手 | 50110万 | 1.02 | 5.47% |
| 2017-06-30 | 18.59 | 18.92 | 18.18 | 18.65 | 222123手 | 41256万 | 0.09 | 0.48% |
| 2017-06-23 | 17.99 | 18.69 | 17.83 | 18.56 | 249201手 | 45384万 | 0.47 | 2.60% |
| 2017-06-16 | 17.19 | 18.36 | 16.94 | 18.09 | 305613手 | 54203万 | 0.88 | 5.11% |
| 2017-06-09 | 16.72 | 17.36 | 16.66 | 17.21 | 136498手 | 23305万 | 0.49 | 2.93% |
| 2017-06-02 | 17.30 | 17.45 | 15.90 | 16.72 | 141135手 | 23595万 | -0.55 | -3.19% |
