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 |
---|---|---|---|---|---|---|---|---|
2021-04-14 | 6.38 | 6.59 | 6.09 | 6.17 | 687179手 | 43543万 | -0.31 | -4.78% |
2021-04-09 | 5.87 | 6.80 | 5.66 | 6.48 | 1133559手 | 70072万 | 0.60 | 10.20% |
2021-04-02 | 5.25 | 6.94 | 5.25 | 5.88 | 1629318手 | 101271万 | 0.66 | 12.64% |
2021-03-26 | 5.34 | 5.38 | 5.09 | 5.22 | 254329手 | 13245万 | -0.08 | -1.51% |
2021-03-19 | 5.48 | 5.64 | 5.24 | 5.30 | 272240手 | 14809万 | -0.18 | -3.29% |
2021-03-12 | 5.94 | 5.96 | 5.44 | 5.48 | 264872手 | 15021万 | -0.41 | -6.96% |
2021-03-05 | 5.83 | 6.01 | 5.77 | 5.89 | 275865手 | 16280万 | 0.06 | 1.03% |
2021-02-26 | 5.75 | 6.14 | 5.61 | 5.83 | 400529手 | 23634万 | 0.12 | 2.10% |
2021-02-19 | 5.39 | 5.73 | 5.38 | 5.71 | 206253手 | 11518万 | 0.39 | 7.33% |
2021-02-10 | 5.19 | 5.35 | 4.93 | 5.32 | 396481手 | 20334万 | 0.01 | 0.19% |
2021-02-05 | 5.00 | 5.53 | 4.78 | 5.31 | 837459手 | 43746万 | -0.25 | -4.50% |
2021-01-29 | 6.51 | 6.52 | 5.54 | 5.56 | 300608手 | 17955万 | -0.95 | -14.59% |
2021-01-22 | 6.44 | 6.77 | 6.44 | 6.51 | 289616手 | 19016万 | -0.01 | -0.15% |
2021-01-15 | 6.70 | 6.72 | 5.90 | 6.52 | 412518手 | 25968万 | -0.17 | -2.54% |
2021-01-08 | 7.00 | 7.27 | 6.39 | 6.69 | 369335手 | 25514万 | -0.31 | -4.43% |
2020-12-31 | 7.00 | 7.02 | 6.66 | 7.00 | 211744手 | 14491万 | -0.03 | -0.43% |
2020-12-25 | 7.23 | 7.34 | 6.94 | 7.03 | 280130手 | 19890万 | -0.18 | -2.50% |
2020-12-18 | 7.53 | 7.93 | 7.19 | 7.21 | 305945手 | 22902万 | -0.34 | -4.50% |
2020-12-11 | 8.25 | 8.25 | 7.55 | 7.55 | 275930手 | 21892万 | -0.70 | -8.48% |
2020-12-04 | 8.53 | 8.60 | 8.25 | 8.25 | 192115手 | 16137万 | -0.36 | -4.18% |
2020-11-27 | 8.49 | 8.85 | 8.30 | 8.61 | 570468手 | 48957万 | 0.08 | 0.94% |
2020-11-20 | 8.05 | 8.70 | 7.72 | 8.53 | 551873手 | 45925万 | 0.47 | 5.83% |
2020-11-13 | 8.11 | 8.39 | 7.69 | 8.06 | 321521手 | 26056万 | 0.01 | 0.12% |
2020-11-06 | 8.02 | 8.26 | 7.69 | 8.05 | 338094手 | 27204万 | -0.07 | -0.86% |
2020-10-30 | 8.92 | 9.21 | 8.07 | 8.12 | 312865手 | 27054万 | -0.86 | -9.58% |
2020-10-23 | 9.57 | 9.70 | 8.95 | 8.98 | 246004手 | 22841万 | -0.57 | -5.97% |
2020-10-16 | 9.73 | 9.92 | 9.54 | 9.55 | 296205手 | 28897万 | -0.13 | -1.34% |
2020-10-09 | 9.75 | 9.82 | 9.67 | 9.68 | 46013手 | 4477万 | 0.04 | 0.41% |
2020-09-30 | 9.38 | 9.79 | 9.22 | 9.64 | 135784手 | 12960万 | 0.26 | 2.77% |
2020-09-25 | 9.91 | 10.15 | 9.35 | 9.38 | 249543手 | 24371万 | -0.52 | -5.25% |
2020-09-18 | 9.79 | 9.95 | 9.69 | 9.90 | 266299手 | 26113万 | 0.12 | 1.23% |
2020-09-11 | 10.62 | 10.77 | 9.59 | 9.78 | 491023手 | 49717万 | -0.86 | -8.08% |
2020-09-04 | 10.59 | 10.95 | 10.30 | 10.64 | 447120手 | 47681万 | 0.05 | 0.47% |
2020-08-28 | 11.08 | 11.17 | 10.29 | 10.59 | 574180手 | 62073万 | -0.49 | -4.42% |
2020-08-21 | 11.71 | 11.94 | 10.95 | 11.08 | 715866手 | 82304万 | -0.56 | -4.81% |
2020-08-14 | 12.92 | 13.68 | 11.32 | 11.64 | 1383053手 | 169623万 | -1.39 | -10.67% |
2020-08-07 | 10.52 | 13.88 | 10.50 | 13.03 | 2478075手 | 317819万 | 2.68 | 25.89% |
2020-07-31 | 9.95 | 11.20 | 9.61 | 10.35 | 1319877手 | 138581万 | 0.34 | 3.40% |
2020-07-24 | 9.90 | 10.78 | 9.85 | 10.01 | 727388手 | 74388万 | 0.17 | 1.73% |
2020-07-17 | 11.16 | 11.36 | 9.76 | 9.84 | 878453手 | 94264万 | -1.14 | -10.38% |
2020-07-10 | 9.95 | 11.36 | 9.90 | 10.98 | 1163352手 | 125604万 | 1.09 | 11.02% |
2020-07-03 | 9.90 | 9.92 | 9.53 | 9.89 | 406293手 | 39531万 | -0.06 | -0.60% |
2020-06-24 | 10.20 | 10.47 | 9.95 | 9.95 | 375408手 | 38248万 | -0.23 | -2.26% |
2020-06-19 | 10.30 | 10.60 | 9.85 | 10.18 | 732985手 | 74706万 | 0.08 | 0.79% |
2020-06-12 | 10.08 | 10.36 | 9.74 | 10.10 | 556343手 | 55987万 | 0.14 | 1.41% |
2020-06-05 | 9.75 | 10.18 | 9.73 | 9.96 | 418602手 | 41547万 | 0.22 | 2.26% |
2020-05-29 | 9.54 | 9.99 | 9.23 | 9.74 | 430918手 | 41341万 | 0.19 | 1.99% |
2020-05-22 | 9.57 | 9.87 | 9.18 | 9.55 | 388750手 | 37105万 | -0.01 | -0.10% |
2020-05-15 | 9.99 | 10.04 | 9.46 | 9.56 | 359498手 | 34796万 | -0.40 | -4.02% |
2020-05-08 | 9.87 | 10.08 | 9.79 | 9.96 | 227810手 | 22613万 | 0.13 | 1.32% |
2020-04-30 | 9.58 | 9.95 | 8.96 | 9.83 | 307192手 | 29450万 | 0.17 | 1.76% |
2020-04-24 | 9.95 | 10.25 | 9.55 | 9.66 | 379096手 | 37855万 | -0.33 | -3.30% |
2020-04-17 | 10.25 | 10.37 | 9.88 | 9.99 | 358785手 | 36251万 | -0.20 | -1.96% |
2020-04-10 | 10.16 | 10.74 | 10.13 | 10.19 | 371170手 | 38784万 | 0.24 | 2.41% |
2020-04-03 | 10.36 | 10.36 | 9.85 | 9.95 | 365096手 | 36699万 | -0.53 | -5.06% |
2020-03-27 | 11.89 | 12.13 | 10.41 | 10.48 | 952041手 | 106631万 | -1.74 | -14.24% |
2020-03-20 | 11.90 | 12.33 | 11.05 | 12.22 | 1366368手 | 159922万 | 0.39 | 3.30% |
2020-03-13 | 10.90 | 11.95 | 10.40 | 11.83 | 1112902手 | 126581万 | 0.75 | 6.77% |
2020-03-06 | 10.72 | 11.38 | 10.50 | 11.08 | 686844手 | 75640万 | 0.35 | 3.26% |
2020-02-28 | 11.56 | 12.50 | 10.66 | 10.73 | 1599519手 | 188397万 | -0.79 | -6.86% |
2020-02-21 | 11.15 | 11.90 | 10.86 | 11.52 | 1558739手 | 176893万 | 0.42 | 3.78% |
2020-02-14 | 10.53 | 11.66 | 9.95 | 11.10 | 1512527手 | 163849万 | 0.64 | 6.12% |
2020-02-07 | 9.61 | 10.75 | 8.65 | 10.46 | 1062619手 | 103485万 | -0.22 | -2.06% |
2020-01-23 | 9.58 | 11.08 | 9.45 | 10.68 | 910168手 | 94928万 | 1.09 | 11.37% |
2020-01-17 | 9.80 | 9.93 | 9.56 | 9.59 | 457529手 | 44490万 | -0.30 | -3.03% |
2020-01-10 | 9.91 | 10.25 | 9.81 | 9.89 | 591460手 | 59134万 | 0.08 | 0.81% |
2020-01-03 | 9.40 | 9.86 | 9.35 | 9.81 | 215160手 | 20717万 | 0.49 | 5.26% |
2019-12-31 | 11.56 | 11.95 | 9.25 | 9.32 | 910503手 | 98938万 | -0.26 | -2.71% |
2019-12-27 | 9.64 | 9.89 | 9.40 | 9.58 | 342636手 | 32978万 | -0.07 | -0.72% |
2019-12-20 | 9.39 | 10.13 | 9.32 | 9.65 | 431701手 | 42252万 | 0.34 | 3.65% |
2019-12-13 | 9.34 | 9.49 | 9.20 | 9.31 | 225787手 | 21100万 | 0.03 | 0.32% |
2019-12-06 | 9.25 | 9.36 | 8.88 | 9.28 | 292817手 | 26725万 | 0.03 | 0.32% |
2019-11-29 | 9.96 | 9.99 | 9.22 | 9.25 | 214519手 | 20289万 | -0.63 | -6.38% |
2019-11-22 | 10.25 | 10.40 | 9.82 | 9.88 | 176979手 | 17904万 | -0.47 | -4.54% |
2019-11-15 | 10.77 | 10.77 | 10.04 | 10.35 | 186670手 | 19318万 | -0.44 | -4.08% |
2019-11-08 | 10.71 | 11.18 | 10.51 | 10.79 | 251371手 | 27169万 | 0.08 | 0.75% |
2019-11-01 | 10.71 | 10.94 | 10.38 | 10.71 | 357099手 | 37997万 | 0.08 | 0.75% |
2019-10-25 | 10.22 | 11.00 | 10.22 | 10.63 | 238435手 | 25511万 | 0.24 | 2.31% |
2019-10-18 | 10.52 | 10.72 | 10.37 | 10.39 | 228049手 | 24108万 | 0.00 | 0.00% |
2019-10-11 | 10.20 | 10.58 | 10.10 | 10.39 | 143253手 | 14828万 | 0.19 | 1.86% |
2019-09-30 | 10.41 | 10.43 | 10.15 | 10.20 | 43877手 | 4498万 | -0.20 | -1.92% |
2019-09-27 | 11.42 | 11.68 | 10.35 | 10.40 | 485750手 | 53944万 | -0.78 | -6.98% |
2019-09-20 | 11.52 | 12.05 | 11.12 | 11.18 | 776304手 | 89532万 | -0.37 | -3.20% |
2019-09-12 | 10.78 | 11.98 | 10.78 | 11.55 | 688729手 | 77737万 | 0.81 | 7.54% |
2019-09-06 | 10.10 | 10.79 | 10.01 | 10.74 | 478497手 | 50387万 | 0.76 | 7.62% |
2019-08-30 | 9.53 | 10.40 | 9.53 | 9.98 | 386234手 | 39286万 | 0.05 | 0.50% |
2019-08-23 | 9.91 | 10.33 | 9.89 | 9.93 | 341128手 | 34483万 | 0.07 | 0.71% |
2019-08-16 | 9.27 | 10.21 | 9.20 | 9.86 | 419711手 | 41332万 | 0.62 | 6.71% |
2019-08-09 | 9.84 | 10.06 | 9.03 | 9.24 | 311607手 | 29477万 | -0.65 | -6.57% |
2019-08-02 | 10.58 | 10.65 | 9.78 | 9.89 | 310075手 | 31835万 | -0.68 | -6.43% |
2019-07-26 | 10.90 | 10.98 | 10.53 | 10.57 | 313951手 | 33610万 | -0.42 | -3.82% |
2019-07-19 | 10.60 | 11.04 | 10.35 | 10.99 | 444408手 | 47374万 | 0.41 | 3.88% |
2019-07-12 | 11.07 | 11.10 | 10.51 | 10.58 | 349355手 | 37462万 | -0.50 | -4.51% |
2019-07-05 | 11.53 | 11.58 | 10.78 | 11.08 | 598179手 | 66655万 | -0.28 | -2.46% |
2019-06-28 | 11.36 | 12.59 | 10.95 | 11.36 | 746462手 | 86604万 | 0.21 | 1.88% |
2019-06-21 | 10.61 | 11.17 | 10.35 | 11.15 | 453138手 | 48419万 | 0.54 | 5.09% |
2019-06-14 | 11.10 | 11.36 | 10.59 | 10.61 | 417546手 | 46149万 | -0.37 | -3.37% |
2019-06-06 | 12.19 | 12.22 | 10.35 | 10.98 | 404733手 | 46821万 | -1.08 | -8.96% |
2019-05-31 | 12.05 | 12.74 | 11.67 | 12.06 | 781309手 | 95690万 | 0.07 | 0.58% |
2019-05-24 | 11.04 | 13.48 | 10.92 | 11.99 | 1338320手 | 169415万 | 0.97 | 8.80% |
2019-05-17 | 10.95 | 11.66 | 10.71 | 11.02 | 439457手 | 48987万 | -0.10 | -0.90% |
2019-05-10 | 11.41 | 11.41 | 10.02 | 11.12 | 575198手 | 61051万 | -0.53 | -4.55% |
2019-04-30 | 12.38 | 12.46 | 11.41 | 11.65 | 186956手 | 22061万 | -0.72 | -5.82% |
2019-04-26 | 13.90 | 14.15 | 12.23 | 12.37 | 543637手 | 72388万 | -1.50 | -10.81% |
2019-04-19 | 13.61 | 14.10 | 13.40 | 13.87 | 575921手 | 79641万 | 0.36 | 2.67% |
2019-04-12 | 14.26 | 14.34 | 13.35 | 13.51 | 705526手 | 96553万 | -0.74 | -5.19% |
2019-04-04 | 13.10 | 14.55 | 12.77 | 14.25 | 1548557手 | 214997万 | 0.44 | 3.19% |
2019-03-29 | 14.01 | 14.61 | 13.22 | 13.81 | 793590手 | 110208万 | -0.76 | -5.22% |
2019-03-22 | 14.40 | 15.10 | 14.21 | 14.57 | 523138手 | 76338万 | 0.14 | 0.97% |
2019-03-15 | 15.30 | 15.82 | 14.00 | 14.43 | 1130877手 | 169990万 | -0.40 | -2.70% |
2019-03-08 | 13.88 | 15.75 | 13.83 | 14.83 | 1366313手 | 199225万 | 1.04 | 7.54% |
2019-03-01 | 13.27 | 14.33 | 13.17 | 13.79 | 1182851手 | 162270万 | 0.79 | 6.08% |
2019-02-22 | 12.16 | 13.25 | 12.15 | 13.00 | 976025手 | 124842万 | 0.92 | 7.62% |
2019-02-15 | 11.48 | 12.28 | 11.38 | 12.08 | 669037手 | 79800万 | 0.65 | 5.69% |
2019-02-01 | 12.06 | 12.13 | 10.62 | 11.43 | 497320手 | 56034万 | -0.56 | -4.67% |
2019-01-25 | 12.72 | 12.87 | 11.66 | 11.99 | 509835手 | 62189万 | -0.76 | -5.96% |
2019-01-18 | 13.20 | 13.20 | 12.38 | 12.75 | 642869手 | 82342万 | -0.63 | -4.71% |
2019-01-11 | 12.25 | 13.45 | 12.12 | 13.38 | 1236789手 | 158216万 | 1.43 | 11.97% |
2018-12-28 | 11.50 | 11.96 | 11.16 | 11.83 | 451131手 | 52276万 | 0.39 | 3.41% |
2018-12-21 | 12.70 | 12.85 | 11.41 | 11.44 | 340358手 | 40892万 | -1.25 | -9.85% |
2018-12-14 | 12.33 | 13.13 | 11.81 | 12.69 | 377273手 | 47470万 | -0.25 | -1.93% |
2018-12-07 | 13.49 | 13.81 | 12.90 | 12.94 | 297516手 | 39892万 | -0.35 | -2.63% |
2018-11-30 | 13.67 | 14.20 | 12.91 | 13.29 | 246861手 | 33755万 | -0.28 | -2.06% |
2018-11-23 | 14.33 | 15.16 | 13.51 | 13.57 | 417266手 | 59413万 | -0.79 | -5.50% |
2018-11-16 | 13.39 | 14.55 | 13.37 | 14.36 | 429269手 | 60103万 | 0.85 | 6.29% |
2018-11-09 | 13.22 | 13.90 | 13.00 | 13.51 | 450201手 | 60692万 | 0.38 | 2.89% |
2018-11-02 | 12.24 | 13.63 | 11.70 | 13.13 | 449715手 | 56610万 | 0.75 | 6.06% |
2018-10-26 | 12.70 | 13.39 | 11.65 | 12.38 | 478380手 | 60103万 | 0.00 | 0.00% |
2018-10-19 | 12.98 | 13.32 | 11.47 | 12.38 | 418238手 | 51515万 | -0.41 | -3.21% |
2018-10-12 | 14.20 | 14.25 | 12.50 | 12.79 | 385620手 | 51788万 | -1.76 | -12.10% |
2018-09-28 | 14.19 | 14.99 | 14.15 | 14.55 | 274738手 | 39977万 | 0.30 | 2.10% |
2018-09-21 | 16.27 | 16.27 | 13.92 | 14.25 | 631115手 | 91730万 | -2.00 | -12.31% |
2018-09-14 | 16.58 | 16.74 | 16.01 | 16.25 | 209314手 | 34295万 | -0.42 | -2.52% |
2018-09-07 | 16.30 | 17.08 | 15.86 | 16.67 | 329783手 | 54814万 | 0.20 | 1.21% |
2018-08-31 | 16.36 | 17.02 | 16.20 | 16.47 | 276466手 | 46140万 | 0.26 | 1.60% |
2018-08-24 | 16.25 | 16.59 | 16.04 | 16.21 | 277207手 | 45174万 | -0.01 | -0.06% |
2018-08-17 | 16.70 | 17.35 | 16.00 | 16.22 | 349658手 | 59005万 | -0.61 | -3.62% |
2018-08-10 | 16.69 | 17.09 | 16.01 | 16.83 | 373133手 | 62215万 | 0.05 | 0.30% |
2018-08-03 | 18.30 | 18.49 | 16.66 | 16.78 | 379088手 | 66939万 | -1.38 | -7.60% |
2018-07-27 | 17.66 | 19.48 | 17.66 | 18.16 | 686881手 | 127024万 | 0.51 | 2.89% |
2018-07-20 | 17.45 | 18.18 | 17.28 | 17.65 | 537419手 | 95005万 | 0.27 | 1.55% |
2018-07-13 | 16.29 | 17.38 | 15.94 | 17.38 | 515337手 | 86071万 | 1.09 | 6.69% |
2018-07-06 | 16.70 | 17.23 | 15.94 | 16.29 | 453371手 | 75293万 | -0.26 | -1.57% |
2018-06-29 | 16.61 | 16.83 | 15.86 | 16.55 | 362280手 | 59253万 | 0.09 | 0.55% |
2018-06-22 | 16.50 | 16.89 | 15.58 | 16.46 | 387651手 | 63274万 | -0.20 | -1.20% |
2018-06-15 | 17.70 | 18.18 | 16.56 | 16.66 | 295589手 | 51918万 | -1.17 | -6.56% |
2018-06-08 | 17.65 | 18.09 | 16.72 | 17.83 | 260536手 | 45725万 | 0.28 | 1.59% |
2018-06-01 | 18.65 | 18.95 | 17.42 | 17.55 | 271455手 | 49129万 | -1.16 | -6.20% |
2018-05-25 | 19.22 | 19.48 | 18.45 | 18.71 | 348192手 | 66433万 | -0.26 | -1.37% |
2018-05-18 | 19.18 | 19.65 | 18.14 | 18.97 | 562068手 | 106164万 | -1.14 | -5.67% |
2018-05-11 | 20.98 | 21.35 | 20.03 | 20.11 | 396605手 | 81661万 | -0.69 | -3.32% |
2018-05-04 | 21.82 | 21.83 | 20.33 | 20.80 | 267792手 | 56069万 | -0.92 | -4.24% |
2018-04-27 | 22.13 | 22.56 | 21.05 | 21.72 | 551917手 | 120467万 | -0.28 | -1.27% |
2018-04-20 | 21.15 | 23.50 | 20.18 | 22.00 | 908232手 | 197546万 | 0.94 | 4.46% |