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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 24.85 | 24.99 | 23.41 | 24.63 | 1022858手 | 248296万 | -0.22 | -0.89% |
2021-01-15 | 24.77 | 26.26 | 23.81 | 24.85 | 1402107手 | 353984万 | 0.14 | 0.57% |
2021-01-08 | 21.05 | 25.50 | 21.05 | 24.71 | 2126025手 | 504357万 | 3.84 | 18.40% |
2020-12-31 | 19.32 | 20.97 | 18.87 | 20.87 | 752395手 | 151471万 | 1.46 | 7.52% |
2020-12-25 | 20.74 | 20.93 | 18.64 | 19.41 | 1031830手 | 206002万 | -1.52 | -7.26% |
2020-12-18 | 20.70 | 21.48 | 20.45 | 20.93 | 811894手 | 169366万 | 0.35 | 1.70% |
2020-12-11 | 21.75 | 21.91 | 20.42 | 20.58 | 709135手 | 150175万 | -1.12 | -5.16% |
2020-12-04 | 20.60 | 21.76 | 20.33 | 21.70 | 524779手 | 111386万 | 1.08 | 5.24% |
2020-11-27 | 20.69 | 21.24 | 20.16 | 20.62 | 812521手 | 167695万 | -0.06 | -0.29% |
2020-11-20 | 21.15 | 21.29 | 19.95 | 20.68 | 827060手 | 169335万 | -0.42 | -1.99% |
2020-11-13 | 22.13 | 22.30 | 20.35 | 21.10 | 1729684手 | 363381万 | -1.00 | -4.53% |
2020-11-06 | 20.11 | 22.67 | 19.71 | 22.10 | 1435584手 | 303537万 | 1.86 | 9.19% |
2020-10-30 | 20.58 | 21.85 | 20.12 | 20.24 | 962979手 | 202434万 | -0.47 | -2.27% |
2020-10-23 | 22.47 | 22.67 | 20.64 | 20.71 | 802845手 | 174504万 | -1.57 | -7.05% |
2020-10-16 | 22.20 | 23.34 | 21.70 | 22.28 | 1070275手 | 242293万 | 0.35 | 1.60% |
2020-10-09 | 21.89 | 22.12 | 21.30 | 21.93 | 287198手 | 62514万 | 0.49 | 2.29% |
2020-09-30 | 20.03 | 21.95 | 19.73 | 21.44 | 1250262手 | 262062万 | 1.82 | 9.28% |
2020-09-25 | 20.15 | 20.26 | 19.39 | 19.62 | 928864手 | 184295万 | -0.47 | -2.34% |
2020-09-18 | 21.39 | 21.74 | 19.38 | 20.09 | 1414553手 | 288415万 | -1.14 | -5.37% |
2020-09-11 | 23.07 | 23.19 | 20.72 | 21.23 | 1165487手 | 251987万 | -1.82 | -7.90% |
2020-09-04 | 24.68 | 25.28 | 22.70 | 23.05 | 1062292手 | 255745万 | -1.83 | -7.36% |
2020-08-28 | 26.43 | 26.58 | 23.82 | 24.88 | 1204706手 | 301555万 | -1.55 | -5.87% |
2020-08-21 | 25.50 | 26.95 | 25.20 | 26.43 | 889129手 | 230900万 | 0.74 | 2.88% |
2020-08-14 | 25.61 | 27.15 | 24.88 | 25.69 | 1189873手 | 309891万 | 0.23 | 0.90% |
2020-08-07 | 24.51 | 25.87 | 24.12 | 25.46 | 1237435手 | 307444万 | 1.05 | 4.30% |
2020-07-31 | 23.98 | 25.10 | 23.20 | 24.41 | 1092644手 | 266031万 | 0.43 | 1.79% |
2020-07-24 | 26.01 | 26.75 | 23.51 | 23.98 | 1380235手 | 352487万 | -2.03 | -7.80% |
2020-07-17 | 24.91 | 26.82 | 24.01 | 26.01 | 1565758手 | 394181万 | 2.02 | 8.42% |
2020-07-10 | 21.80 | 24.51 | 21.43 | 23.99 | 1286668手 | 294505万 | 2.04 | 9.29% |
2020-07-03 | 21.06 | 22.76 | 20.92 | 21.95 | 685800手 | 150381万 | 0.72 | 3.39% |
2020-06-24 | 21.10 | 21.35 | 20.69 | 21.23 | 303661手 | 63850万 | 0.26 | 1.24% |
2020-06-19 | 20.65 | 21.12 | 20.18 | 20.97 | 697411手 | 144404万 | 0.84 | 4.17% |
2020-06-12 | 19.99 | 20.70 | 18.80 | 20.13 | 1280145手 | 250340万 | -0.03 | -0.15% |
2020-06-05 | 20.36 | 20.88 | 19.66 | 20.16 | 727743手 | 147058万 | -0.08 | -0.40% |
2020-05-29 | 18.86 | 20.45 | 18.69 | 20.24 | 698701手 | 138058万 | 1.50 | 8.00% |
2020-05-22 | 18.66 | 19.64 | 18.38 | 18.74 | 689428手 | 131389万 | 0.06 | 0.32% |
2020-05-15 | 18.65 | 19.37 | 18.35 | 18.68 | 885937手 | 166363万 | 0.11 | 0.59% |
2020-05-08 | 17.10 | 18.77 | 17.08 | 18.57 | 661283手 | 119493万 | 1.31 | 7.59% |
2020-04-30 | 17.52 | 18.55 | 16.79 | 17.26 | 958554手 | 169388万 | -0.24 | -1.37% |
2020-04-24 | 17.01 | 17.92 | 16.65 | 17.50 | 787949手 | 135680万 | 0.54 | 3.18% |
2020-04-17 | 16.50 | 17.60 | 16.27 | 16.96 | 1006465手 | 171366万 | 0.51 | 3.10% |
2020-04-10 | 16.74 | 16.96 | 15.93 | 16.45 | 740076手 | 122191万 | 0.00 | 0.00% |
2020-04-03 | 16.20 | 17.00 | 15.90 | 16.45 | 914358手 | 150018万 | 0.25 | 1.54% |
2020-03-27 | 14.87 | 16.56 | 14.87 | 16.20 | 910092手 | 144559万 | 0.97 | 6.37% |
2020-03-20 | 15.66 | 16.25 | 14.01 | 15.23 | 1202680手 | 181450万 | -0.26 | -1.68% |
2020-03-13 | 16.65 | 17.38 | 14.53 | 15.49 | 1231707手 | 196050万 | -0.92 | -5.61% |
2020-03-06 | 15.07 | 16.95 | 14.71 | 16.41 | 1531720手 | 244935万 | 1.76 | 12.01% |
2020-02-28 | 14.70 | 15.77 | 14.40 | 14.65 | 1477106手 | 221413万 | -0.01 | -0.07% |
2020-02-21 | 13.80 | 14.97 | 13.72 | 14.66 | 1145726手 | 166036万 | 0.86 | 6.23% |
2020-02-14 | 15.01 | 15.47 | 13.67 | 13.80 | 1398929手 | 199930万 | -0.50 | -3.50% |
2020-02-07 | 11.65 | 14.49 | 11.65 | 14.30 | 1353503手 | 182099万 | 1.36 | 10.51% |
2020-01-23 | 13.59 | 13.69 | 12.61 | 12.94 | 561619手 | 74252万 | -0.53 | -3.94% |
2020-01-17 | 13.30 | 13.94 | 13.29 | 13.47 | 631307手 | 86123万 | 0.16 | 1.20% |
2020-01-10 | 12.80 | 13.45 | 12.66 | 13.31 | 923681手 | 119969万 | 0.43 | 3.34% |
2020-01-03 | 12.73 | 13.14 | 12.69 | 12.88 | 419044手 | 54261万 | 0.22 | 1.74% |
2019-12-31 | 8.50 | 12.76 | 7.96 | 12.66 | 547996手 | 57164万 | 0.19 | 1.52% |
2019-12-27 | 12.66 | 12.78 | 12.34 | 12.47 | 495930手 | 62437万 | -0.18 | -1.42% |
2019-12-20 | 12.82 | 13.05 | 12.64 | 12.65 | 791041手 | 101431万 | -0.17 | -1.33% |
2019-12-13 | 12.99 | 13.37 | 12.66 | 12.82 | 657574手 | 84860万 | -0.20 | -1.54% |
2019-12-06 | 12.90 | 13.24 | 12.55 | 13.02 | 551067手 | 70738万 | 0.12 | 0.93% |
2019-11-29 | 13.65 | 13.75 | 12.55 | 12.90 | 612344手 | 81290万 | -0.75 | -5.50% |
2019-11-22 | 12.98 | 14.29 | 12.87 | 13.65 | 867412手 | 119784万 | 0.67 | 5.16% |
2019-11-15 | 13.38 | 13.65 | 12.93 | 12.98 | 522269手 | 69176万 | -0.48 | -3.57% |
2019-11-08 | 12.73 | 13.64 | 12.57 | 13.46 | 732274手 | 97030万 | 0.85 | 6.74% |
2019-11-01 | 12.57 | 12.74 | 12.30 | 12.61 | 668278手 | 83626万 | -0.14 | -1.10% |
2019-10-25 | 13.23 | 13.88 | 12.55 | 12.75 | 1088253手 | 143163万 | -0.53 | -3.99% |
2019-10-18 | 12.80 | 13.47 | 12.41 | 13.28 | 848135手 | 109741万 | 0.49 | 3.83% |
2019-10-11 | 12.45 | 13.35 | 12.45 | 12.79 | 714244手 | 92081万 | 0.34 | 2.73% |
2019-09-30 | 12.29 | 12.55 | 12.00 | 12.45 | 159099手 | 19655万 | 0.06 | 0.48% |
2019-09-27 | 12.78 | 12.91 | 12.30 | 12.39 | 1030983手 | 130066万 | -0.41 | -3.20% |
2019-09-20 | 13.34 | 13.43 | 12.50 | 12.80 | 1189902手 | 153094万 | -0.55 | -4.12% |
2019-09-12 | 13.66 | 14.60 | 13.00 | 13.35 | 1032256手 | 142606万 | -0.27 | -1.98% |
2019-09-06 | 13.74 | 14.04 | 13.51 | 13.62 | 689315手 | 94982万 | 0.03 | 0.22% |
2019-08-30 | 14.26 | 14.64 | 13.25 | 13.59 | 1076013手 | 150240万 | -0.85 | -5.89% |
2019-08-23 | 14.89 | 15.07 | 14.08 | 14.44 | 909890手 | 131446万 | -0.42 | -2.83% |
2019-08-16 | 14.63 | 15.29 | 14.45 | 14.86 | 612866手 | 91137万 | 0.14 | 0.95% |
2019-08-09 | 12.99 | 14.72 | 12.77 | 14.72 | 1149195手 | 158065万 | 1.73 | 13.32% |
2019-08-02 | 13.70 | 13.99 | 12.81 | 12.99 | 635734手 | 84970万 | -0.62 | -4.55% |
2019-07-26 | 12.42 | 13.61 | 12.42 | 13.61 | 539909手 | 70963万 | 1.06 | 8.45% |
2019-07-19 | 12.26 | 12.70 | 12.06 | 12.55 | 394662手 | 49041万 | 0.28 | 2.28% |
2019-07-12 | 11.90 | 12.56 | 11.64 | 12.27 | 609129手 | 73620万 | 0.38 | 3.20% |
2019-07-05 | 12.35 | 12.51 | 11.60 | 11.89 | 891059手 | 107174万 | -0.39 | -3.18% |
2019-06-28 | 11.85 | 12.71 | 11.69 | 12.28 | 723012手 | 87957万 | 0.43 | 3.63% |
2019-06-21 | 10.97 | 12.00 | 10.71 | 11.85 | 700993手 | 79305万 | 0.93 | 8.52% |
2019-06-14 | 10.36 | 11.18 | 10.08 | 10.92 | 582102手 | 62299万 | 0.59 | 5.71% |
2019-06-06 | 10.55 | 10.98 | 10.14 | 10.33 | 487568手 | 51658万 | -0.15 | -1.43% |
2019-05-31 | 10.17 | 10.68 | 9.85 | 10.48 | 475766手 | 49175万 | 0.38 | 3.76% |
2019-05-24 | 10.13 | 10.54 | 9.86 | 10.10 | 447707手 | 46021万 | -0.07 | -0.69% |
2019-05-17 | 9.92 | 10.56 | 9.52 | 10.17 | 584600手 | 58828万 | 0.28 | 2.83% |
2019-05-10 | 10.09 | 10.42 | 9.32 | 9.89 | 664509手 | 66164万 | -0.66 | -6.26% |
2019-04-30 | 10.73 | 11.06 | 10.43 | 10.55 | 235060手 | 25190万 | -0.13 | -1.22% |
2019-04-26 | 10.84 | 11.17 | 10.45 | 10.68 | 684489手 | 73956万 | -0.12 | -1.11% |
2019-04-19 | 10.11 | 11.23 | 9.55 | 10.80 | 920900手 | 95715万 | 0.74 | 7.36% |
2019-04-12 | 9.72 | 10.25 | 9.08 | 10.06 | 1106975手 | 108154万 | 0.37 | 3.82% |
2019-04-04 | 9.59 | 9.98 | 9.49 | 9.69 | 566651手 | 55072万 | 0.21 | 2.21% |
2019-03-29 | 9.24 | 9.55 | 8.89 | 9.48 | 755495手 | 70024万 | 0.15 | 1.61% |
2019-03-22 | 8.28 | 9.41 | 8.28 | 9.33 | 1136271手 | 100454万 | 1.04 | 12.54% |
2019-03-15 | 8.03 | 8.44 | 7.92 | 8.29 | 767053手 | 62831万 | 0.21 | 2.60% |
2019-03-08 | 8.64 | 8.83 | 8.06 | 8.08 | 1173955手 | 100130万 | -0.61 | -7.02% |
2019-03-01 | 7.75 | 8.83 | 7.70 | 8.69 | 1904370手 | 155546万 | 0.96 | 12.42% |
2019-02-22 | 7.92 | 8.23 | 7.56 | 7.73 | 948361手 | 75066万 | -0.18 | -2.28% |
2019-02-15 | 7.90 | 8.67 | 7.87 | 7.91 | 677330手 | 55344万 | -0.02 | -0.25% |
2019-02-01 | 7.82 | 8.05 | 7.53 | 7.93 | 412725手 | 32258万 | 0.12 | 1.54% |
2019-01-25 | 8.10 | 8.24 | 7.72 | 7.81 | 362599手 | 29065万 | -0.31 | -3.82% |
2019-01-18 | 8.15 | 8.22 | 7.80 | 8.12 | 315983手 | 25420万 | -0.01 | -0.12% |
2019-01-11 | 8.10 | 8.44 | 7.85 | 8.13 | 550799手 | 44506万 | -0.03 | -0.37% |
2018-12-28 | 8.47 | 8.97 | 8.33 | 8.52 | 488620手 | 42409万 | 0.10 | 1.19% |
2018-12-21 | 9.01 | 9.05 | 8.18 | 8.42 | 487586手 | 41574万 | -0.64 | -7.06% |
2018-12-14 | 8.87 | 9.22 | 8.52 | 9.06 | 403255手 | 35871万 | 0.16 | 1.80% |
2018-12-07 | 8.86 | 9.08 | 8.60 | 8.90 | 562781手 | 49710万 | 0.35 | 4.09% |
2018-11-30 | 7.80 | 8.84 | 7.80 | 8.55 | 566444手 | 47642万 | 0.65 | 8.23% |
2018-11-23 | 8.50 | 8.69 | 7.84 | 7.90 | 369312手 | 30141万 | -0.60 | -7.06% |
2018-11-16 | 7.94 | 8.57 | 7.90 | 8.50 | 453344手 | 37517万 | 0.64 | 8.14% |
2018-11-09 | 7.76 | 8.09 | 7.68 | 7.86 | 353355手 | 27957万 | 0.04 | 0.51% |
2018-11-02 | 7.22 | 7.95 | 6.72 | 7.82 | 504579手 | 36253万 | 0.46 | 6.25% |
2018-10-26 | 7.02 | 7.69 | 7.02 | 7.36 | 402723手 | 29999万 | 0.34 | 4.84% |
2018-10-19 | 7.90 | 7.95 | 6.75 | 7.02 | 363304手 | 26015万 | -0.82 | -10.46% |
2018-10-12 | 8.14 | 8.17 | 7.63 | 7.84 | 236653手 | 18743万 | -0.41 | -4.97% |
2018-09-28 | 8.00 | 8.50 | 7.95 | 8.25 | 186961手 | 15320万 | 0.15 | 1.85% |
2018-09-21 | 7.69 | 8.22 | 7.22 | 8.10 | 277056手 | 21773万 | 0.29 | 3.71% |
2018-09-14 | 7.77 | 8.02 | 7.19 | 7.81 | 435298手 | 33206万 | 0.05 | 0.64% |
2018-09-07 | 8.49 | 8.56 | 7.70 | 7.76 | 429989手 | 34610万 | -0.72 | -8.49% |
2018-08-31 | 8.38 | 8.82 | 8.35 | 8.48 | 208798手 | 17999万 | 0.10 | 1.19% |
2018-08-24 | 8.11 | 8.60 | 8.07 | 8.38 | 254190手 | 21296万 | 0.28 | 3.46% |
2018-08-17 | 8.16 | 8.75 | 8.00 | 8.10 | 316008手 | 26563万 | -0.11 | -1.34% |
2018-08-10 | 9.08 | 9.19 | 7.69 | 8.21 | 610490手 | 50511万 | -0.86 | -9.48% |
2018-08-03 | 9.55 | 9.65 | 9.06 | 9.07 | 234953手 | 21992万 | -0.48 | -5.03% |
2018-07-27 | 9.80 | 9.98 | 9.41 | 9.55 | 356630手 | 34555万 | -0.26 | -2.65% |
2018-07-20 | 9.90 | 10.05 | 9.58 | 9.81 | 254343手 | 25002万 | -0.11 | -1.11% |
2018-07-13 | 8.90 | 10.00 | 8.80 | 9.92 | 356817手 | 34057万 | 1.02 | 11.46% |
2018-07-06 | 9.43 | 9.43 | 8.66 | 8.90 | 273037手 | 24539万 | -0.52 | -5.52% |
2018-06-29 | 9.25 | 9.53 | 8.88 | 9.42 | 347922手 | 32168万 | 0.19 | 2.06% |
2018-06-22 | 9.54 | 9.70 | 8.90 | 9.23 | 336471手 | 31302万 | -0.43 | -4.45% |
2018-06-15 | 10.17 | 10.20 | 9.44 | 9.66 | 474090手 | 46376万 | -0.49 | -4.83% |
2018-06-08 | 9.88 | 10.69 | 9.84 | 10.15 | 645966手 | 66465万 | 0.33 | 3.36% |
2018-06-01 | 9.23 | 10.15 | 9.23 | 9.82 | 725921手 | 70965万 | 0.46 | 4.92% |
2018-05-25 | 9.29 | 9.77 | 9.15 | 9.36 | 656788手 | 61694万 | 0.11 | 1.19% |
2018-05-18 | 15.88 | 16.10 | 9.09 | 9.25 | 545339手 | 65565万 | -6.61 | -41.68% |
2018-05-11 | 14.51 | 15.90 | 14.30 | 15.86 | 458477手 | 69472万 | 1.37 | 9.46% |
2018-05-04 | 14.06 | 14.77 | 14.01 | 14.49 | 102312手 | 14748万 | 0.42 | 2.98% |
2018-04-27 | 14.50 | 15.15 | 13.64 | 14.07 | 167383手 | 24432万 | -0.43 | -2.97% |
2018-04-20 | 14.96 | 15.05 | 14.13 | 14.50 | 178091手 | 25915万 | -0.50 | -3.33% |
2018-04-13 | 14.66 | 15.25 | 14.54 | 15.00 | 207960手 | 31176万 | 0.22 | 1.49% |
2018-04-04 | 14.90 | 14.94 | 14.41 | 14.78 | 101823手 | 14930万 | -0.09 | -0.60% |
2018-03-30 | 14.18 | 15.20 | 14.00 | 14.87 | 204807手 | 30326万 | 0.44 | 3.05% |
2018-03-23 | 15.55 | 15.87 | 14.15 | 14.43 | 199756手 | 30305万 | -1.07 | -6.90% |
2018-03-16 | 15.42 | 15.75 | 15.15 | 15.50 | 301625手 | 46604万 | 0.15 | 0.98% |
2018-03-09 | 14.95 | 15.35 | 14.68 | 15.35 | 252133手 | 37835万 | 0.33 | 2.20% |
2018-03-02 | 14.61 | 15.34 | 14.33 | 15.02 | 377529手 | 56555万 | 0.44 | 3.02% |
2018-02-23 | 13.02 | 14.92 | 13.02 | 14.58 | 127272手 | 18035万 | 1.02 | 7.52% |
2018-02-14 | 13.33 | 14.00 | 13.33 | 13.56 | 121559手 | 16526万 | 0.21 | 1.57% |
2018-02-09 | 13.86 | 14.13 | 12.80 | 13.35 | 381970手 | 51507万 | -0.48 | -3.47% |
2018-02-02 | 14.44 | 14.63 | 13.50 | 13.83 | 339777手 | 47968万 | -0.67 | -4.62% |
2018-01-26 | 14.65 | 14.86 | 14.31 | 14.50 | 357102手 | 51998万 | -0.22 | -1.50% |