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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 27.16 | 27.50 | 25.58 | 26.09 | 271374手 | 71685万 | -1.07 | -3.94% |
2021-04-02 | 26.43 | 27.62 | 25.11 | 27.16 | 464171手 | 120804万 | 0.83 | 3.15% |
2021-03-26 | 27.29 | 27.68 | 24.80 | 26.33 | 644461手 | 167346万 | -0.55 | -2.05% |
2021-03-19 | 24.24 | 28.45 | 22.30 | 26.88 | 881545手 | 223107万 | 2.35 | 9.58% |
2021-03-12 | 29.30 | 29.39 | 23.74 | 24.53 | 850080手 | 213030万 | -4.37 | -15.12% |
2021-03-05 | 29.51 | 30.80 | 27.36 | 28.90 | 531228手 | 154804万 | -0.54 | -1.83% |
2021-02-26 | 36.25 | 36.25 | 28.84 | 29.44 | 630778手 | 201647万 | -6.97 | -19.14% |
2021-02-19 | 40.00 | 40.00 | 35.09 | 36.41 | 219641手 | 81873万 | -2.05 | -5.33% |
2021-02-10 | 34.26 | 39.22 | 33.80 | 38.46 | 307151手 | 113641万 | 4.16 | 12.13% |
2021-02-05 | 33.86 | 36.18 | 33.10 | 34.30 | 505483手 | 176308万 | 0.44 | 1.30% |
2021-01-29 | 36.13 | 38.89 | 32.78 | 33.86 | 635765手 | 229136万 | -2.49 | -6.85% |
2021-01-22 | 30.81 | 36.86 | 30.38 | 36.35 | 521585手 | 173900万 | 5.71 | 18.64% |
2021-01-15 | 30.81 | 32.56 | 28.95 | 30.64 | 477055手 | 146744万 | -0.31 | -1.00% |
2021-01-08 | 29.58 | 34.68 | 29.51 | 30.95 | 524529手 | 169199万 | 1.13 | 3.79% |
2020-12-31 | 29.98 | 30.90 | 28.30 | 29.82 | 348200手 | 102231万 | -0.12 | -0.40% |
2020-12-25 | 28.15 | 31.75 | 28.14 | 29.94 | 422112手 | 128691万 | 1.74 | 6.17% |
2020-12-18 | 24.74 | 28.78 | 24.30 | 28.20 | 499599手 | 136404万 | 3.58 | 14.54% |
2020-12-11 | 23.91 | 26.66 | 23.90 | 24.62 | 417143手 | 105626万 | 0.52 | 2.16% |
2020-12-04 | 25.02 | 25.19 | 23.11 | 24.10 | 362336手 | 86880万 | -0.95 | -3.79% |
2020-11-27 | 25.67 | 27.78 | 24.23 | 25.05 | 454804手 | 116216万 | 0.04 | 0.16% |
2020-11-20 | 24.40 | 25.10 | 21.50 | 25.01 | 527031手 | 122744万 | 0.64 | 2.63% |
2020-11-13 | 24.20 | 26.38 | 22.31 | 24.37 | 768333手 | 188248万 | 0.41 | 1.71% |
2020-11-06 | 22.32 | 24.54 | 21.94 | 23.96 | 543374手 | 128298万 | 1.80 | 8.12% |
2020-10-30 | 21.60 | 24.60 | 20.95 | 22.16 | 618967手 | 142130万 | 0.26 | 1.19% |
2020-10-23 | 22.13 | 22.98 | 21.60 | 21.90 | 428593手 | 95722万 | -0.51 | -2.28% |
2020-10-16 | 21.00 | 23.28 | 20.99 | 22.41 | 595398手 | 130993万 | 1.54 | 7.38% |
2020-10-09 | 20.08 | 21.00 | 19.67 | 20.87 | 127083手 | 26054万 | 1.27 | 6.48% |
2020-09-30 | 18.35 | 20.07 | 18.07 | 19.60 | 244608手 | 46707万 | 1.28 | 6.99% |
2020-09-25 | 19.35 | 20.10 | 18.18 | 18.32 | 379595手 | 72500万 | -0.86 | -4.48% |
2020-09-18 | 18.48 | 19.74 | 17.90 | 19.18 | 377767手 | 70343万 | 0.99 | 5.44% |
2020-09-11 | 19.48 | 19.60 | 16.90 | 18.19 | 489537手 | 88208万 | -1.10 | -5.70% |
2020-09-04 | 18.13 | 19.84 | 18.10 | 19.29 | 650995手 | 123548万 | 1.48 | 8.31% |
2020-08-28 | 16.75 | 17.81 | 15.89 | 17.81 | 429161手 | 72280万 | 1.25 | 7.55% |
2020-08-21 | 16.90 | 17.45 | 16.06 | 16.56 | 418669手 | 70557万 | -0.37 | -2.19% |
2020-08-14 | 18.25 | 18.97 | 16.48 | 16.93 | 577763手 | 101198万 | -1.33 | -7.28% |
2020-08-07 | 16.25 | 19.58 | 16.25 | 18.26 | 825443手 | 148192万 | 2.11 | 13.06% |
2020-07-31 | 16.15 | 16.95 | 15.15 | 16.15 | 858459手 | 137291万 | -0.05 | -0.31% |
2020-07-24 | 15.80 | 18.18 | 15.50 | 16.20 | 1349106手 | 226890万 | 0.77 | 4.99% |
2020-07-17 | 14.97 | 16.16 | 14.68 | 15.43 | 1048661手 | 160189万 | 0.31 | 2.05% |
2020-07-10 | 12.97 | 15.68 | 12.78 | 15.12 | 1204782手 | 168885万 | 2.22 | 17.21% |
2020-07-03 | 11.17 | 13.10 | 10.96 | 12.90 | 1012014手 | 122678万 | 1.71 | 15.28% |
2020-06-26 | 11.10 | 11.72 | 10.93 | 11.19 | 493977手 | 55808万 | 0.14 | 1.27% |
2020-06-19 | 10.24 | 11.69 | 9.95 | 11.05 | 851563手 | 92948万 | 0.81 | 7.91% |
2020-06-12 | 11.03 | 11.23 | 10.09 | 10.24 | 434984手 | 46364万 | -0.74 | -6.74% |
2020-06-05 | 9.95 | 11.30 | 9.94 | 10.98 | 709828手 | 76517万 | 1.04 | 10.46% |
2020-05-29 | 9.55 | 10.07 | 9.25 | 9.94 | 464113手 | 44480万 | 0.41 | 4.30% |
2020-05-22 | 10.56 | 10.56 | 9.45 | 9.53 | 475970手 | 47746万 | -1.02 | -9.67% |
2020-05-15 | 10.72 | 10.98 | 10.35 | 10.55 | 509333手 | 54029万 | 0.07 | 0.67% |
2020-05-08 | 10.27 | 10.87 | 10.18 | 10.48 | 298355手 | 31381万 | 0.09 | 0.87% |
2020-04-30 | 10.51 | 10.60 | 9.30 | 10.39 | 477777手 | 47288万 | -0.13 | -1.24% |
2020-04-24 | 9.88 | 10.97 | 9.85 | 10.52 | 485164手 | 50864万 | 0.61 | 6.16% |
2020-04-17 | 9.90 | 10.21 | 9.62 | 9.91 | 239489手 | 23661万 | 0.01 | 0.10% |
2020-04-10 | 9.91 | 10.30 | 9.83 | 9.90 | 280630手 | 28238万 | 0.23 | 2.38% |
2020-04-03 | 9.79 | 9.80 | 9.10 | 9.67 | 378768手 | 35798万 | -0.15 | -1.53% |
2020-03-27 | 10.19 | 10.39 | 9.60 | 9.82 | 491771手 | 49318万 | -0.76 | -7.18% |
2020-03-20 | 11.37 | 11.55 | 10.19 | 10.58 | 592398手 | 63521万 | -0.75 | -6.62% |
2020-03-13 | 11.97 | 12.15 | 11.01 | 11.33 | 699396手 | 81248万 | -0.89 | -7.28% |
2020-03-06 | 11.18 | 12.68 | 10.78 | 12.22 | 1067774手 | 125591万 | 1.12 | 10.09% |
2020-02-28 | 13.30 | 13.62 | 11.10 | 11.10 | 1638206手 | 204600万 | -2.05 | -15.59% |
2020-02-21 | 12.51 | 14.03 | 12.38 | 13.15 | 1083074手 | 142668万 | 0.58 | 4.61% |
2020-02-14 | 12.00 | 13.20 | 11.88 | 12.57 | 1020809手 | 126741万 | 0.61 | 5.10% |
2020-02-07 | 9.70 | 12.56 | 9.53 | 11.96 | 944482手 | 104073万 | 1.18 | 10.95% |
2020-01-23 | 11.64 | 12.16 | 10.50 | 10.78 | 580632手 | 65962万 | -0.87 | -7.47% |
2020-01-17 | 11.82 | 12.15 | 11.52 | 11.65 | 434318手 | 51328万 | -0.29 | -2.43% |
2020-01-10 | 11.11 | 12.30 | 10.92 | 11.94 | 805293手 | 92793万 | 0.67 | 5.95% |
2020-01-03 | 11.29 | 11.48 | 11.21 | 11.27 | 129291手 | 14660万 | 0.01 | 0.09% |
2019-12-31 | 8.66 | 11.45 | 7.95 | 11.26 | 275623手 | 26809万 | 0.22 | 1.99% |
2019-12-27 | 10.98 | 11.52 | 10.80 | 11.04 | 374993手 | 41866万 | 0.02 | 0.18% |
2019-12-20 | 10.32 | 11.75 | 10.26 | 11.02 | 680728手 | 74656万 | 0.71 | 6.89% |
2019-12-13 | 9.72 | 10.50 | 9.63 | 10.31 | 413273手 | 41404万 | 0.64 | 6.62% |
2019-12-06 | 9.26 | 9.80 | 9.26 | 9.67 | 264047手 | 25288万 | 0.27 | 2.87% |
2019-11-29 | 9.35 | 9.54 | 9.04 | 9.40 | 279589手 | 26068万 | 0.10 | 1.07% |
2019-11-22 | 8.33 | 9.37 | 8.26 | 9.30 | 445533手 | 40108万 | 0.96 | 11.51% |
2019-11-15 | 8.57 | 8.64 | 8.14 | 8.34 | 162841手 | 13568万 | -0.29 | -3.36% |
2019-11-08 | 8.80 | 9.00 | 8.60 | 8.63 | 166062手 | 14668万 | -0.18 | -2.04% |
2019-11-01 | 9.00 | 9.24 | 8.45 | 8.81 | 243547手 | 21631万 | -0.16 | -1.78% |
2019-10-25 | 8.81 | 9.05 | 8.55 | 8.97 | 181870手 | 16099万 | 0.17 | 1.93% |
2019-10-18 | 9.06 | 9.25 | 8.71 | 8.80 | 227366手 | 20519万 | -0.17 | -1.90% |
2019-10-11 | 9.06 | 9.15 | 8.85 | 8.97 | 193145手 | 17412万 | -0.08 | -0.88% |
2019-09-30 | 9.16 | 9.23 | 8.96 | 9.05 | 71976手 | 6529万 | -0.17 | -1.84% |
2019-09-27 | 9.69 | 9.93 | 9.15 | 9.22 | 461528手 | 44161万 | -0.47 | -4.85% |
2019-09-20 | 10.03 | 10.14 | 9.65 | 9.69 | 421472手 | 41453万 | -0.34 | -3.39% |
2019-09-12 | 10.08 | 11.09 | 9.95 | 10.03 | 935447手 | 98244万 | 0.87 | 9.50% |
2019-08-23 | 9.20 | 9.64 | 9.09 | 9.16 | 617470手 | 57705万 | -0.04 | -0.43% |
2019-08-16 | 8.28 | 9.27 | 8.21 | 9.20 | 363413手 | 31927万 | 0.98 | 11.92% |
2019-08-09 | 8.85 | 8.98 | 8.11 | 8.22 | 300230手 | 25439万 | -0.60 | -6.80% |
2019-08-02 | 9.06 | 9.42 | 8.69 | 8.82 | 527811手 | 47840万 | -0.34 | -3.71% |
2019-07-26 | 8.90 | 9.29 | 8.33 | 9.16 | 574128手 | 50183万 | 0.26 | 2.92% |
2019-07-19 | 8.25 | 8.90 | 8.02 | 8.90 | 399849手 | 33912万 | 0.54 | 6.46% |
2019-07-12 | 8.99 | 8.99 | 8.28 | 8.36 | 189848手 | 16226万 | -0.57 | -6.38% |
2019-07-05 | 8.95 | 9.13 | 8.78 | 8.93 | 210870手 | 18869万 | 0.14 | 1.59% |
2019-06-28 | 9.19 | 9.21 | 8.73 | 8.79 | 169744手 | 15205万 | -0.39 | -4.25% |
2019-06-21 | 8.77 | 9.28 | 8.73 | 9.18 | 184163手 | 16637万 | 0.42 | 4.79% |
2019-06-14 | 8.94 | 9.19 | 8.74 | 8.76 | 168126手 | 15122万 | -0.17 | -1.90% |
2019-06-06 | 9.10 | 9.15 | 8.76 | 8.93 | 115788手 | 10397万 | -0.27 | -2.94% |
2019-05-31 | 8.79 | 9.26 | 8.61 | 9.20 | 214372手 | 19463万 | 0.46 | 5.26% |
2019-05-24 | 8.76 | 9.36 | 8.38 | 8.74 | 265256手 | 23447万 | 0.00 | 0.00% |
2019-05-17 | 9.21 | 9.34 | 8.73 | 8.74 | 243239手 | 22085万 | -0.64 | -6.82% |
2019-05-10 | 9.38 | 9.40 | 8.73 | 9.38 | 291355手 | 26473万 | -0.35 | -3.60% |
2019-04-30 | 10.00 | 10.08 | 9.60 | 9.73 | 95207手 | 9327万 | -0.27 | -2.70% |
2019-04-26 | 10.61 | 10.67 | 9.68 | 10.00 | 260843手 | 26504万 | -0.61 | -5.75% |
2019-04-19 | 10.90 | 10.95 | 10.18 | 10.61 | 298748手 | 31662万 | -0.16 | -1.49% |
2019-04-12 | 11.40 | 11.50 | 10.60 | 10.77 | 359243手 | 39337万 | -0.62 | -5.44% |
2019-04-04 | 10.98 | 11.75 | 10.97 | 11.39 | 525471手 | 60252万 | 0.50 | 4.59% |
2019-03-29 | 11.01 | 11.65 | 10.28 | 10.89 | 508994手 | 56343万 | -0.38 | -3.37% |
2019-03-22 | 10.82 | 11.55 | 10.73 | 11.27 | 553880手 | 62064万 | 0.45 | 4.16% |
2019-03-15 | 11.20 | 12.37 | 10.50 | 10.82 | 840165手 | 96429万 | -0.08 | -0.73% |
2019-03-08 | 10.20 | 11.94 | 10.19 | 10.90 | 1006866手 | 112700万 | 0.77 | 7.60% |
2019-03-01 | 9.80 | 10.67 | 9.60 | 10.13 | 509562手 | 51959万 | 0.53 | 5.52% |
2019-02-22 | 9.29 | 9.76 | 9.22 | 9.60 | 404030手 | 38201万 | 0.30 | 3.23% |
2019-02-15 | 8.01 | 9.74 | 8.01 | 9.30 | 385746手 | 34436万 | 1.30 | 16.25% |
2019-02-01 | 8.31 | 8.34 | 7.75 | 8.00 | 147392手 | 11778万 | -0.26 | -3.15% |
2019-01-25 | 8.38 | 8.51 | 8.20 | 8.26 | 137548手 | 11470万 | -0.12 | -1.43% |
2019-01-18 | 8.33 | 8.65 | 8.20 | 8.38 | 206037手 | 17346万 | 0.07 | 0.84% |
2019-01-11 | 8.36 | 8.63 | 8.04 | 8.31 | 217500手 | 18278万 | 0.05 | 0.60% |
2018-12-28 | 8.90 | 9.06 | 8.49 | 8.51 | 154243手 | 13571万 | -0.42 | -4.70% |
2018-12-21 | 9.45 | 9.58 | 8.85 | 8.93 | 138130手 | 12681万 | -0.66 | -6.88% |
2018-12-14 | 9.46 | 9.84 | 9.36 | 9.59 | 178312手 | 17052万 | -0.01 | -0.10% |
2018-12-07 | 9.34 | 9.85 | 9.20 | 9.60 | 328849手 | 31442万 | 0.48 | 5.26% |
2018-11-30 | 9.00 | 9.24 | 8.78 | 9.12 | 195012手 | 17621万 | 0.27 | 3.05% |
2018-11-23 | 9.88 | 9.95 | 8.77 | 8.85 | 348305手 | 32032万 | -0.99 | -10.06% |
2018-11-16 | 9.00 | 10.09 | 9.00 | 9.84 | 479197手 | 46196万 | 0.78 | 8.61% |
2018-11-09 | 9.26 | 9.44 | 8.98 | 9.06 | 272623手 | 25063万 | -0.32 | -3.41% |
2018-11-02 | 8.98 | 9.50 | 8.45 | 9.38 | 445126手 | 40185万 | 0.40 | 4.45% |
2018-10-26 | 9.58 | 10.21 | 8.85 | 8.98 | 412864手 | 39331万 | -0.48 | -5.07% |
2018-10-19 | 9.96 | 10.16 | 9.00 | 9.46 | 201997手 | 19307万 | -0.50 | -5.02% |
2018-10-12 | 11.49 | 11.49 | 9.44 | 9.96 | 323634手 | 34107万 | -1.72 | -14.73% |
2018-09-28 | 11.15 | 11.72 | 10.93 | 11.68 | 199968手 | 22673万 | 0.35 | 3.09% |
2018-09-21 | 11.13 | 11.49 | 10.49 | 11.33 | 242727手 | 26866万 | 0.20 | 1.80% |
2018-09-14 | 11.39 | 11.59 | 10.80 | 11.13 | 211695手 | 23463万 | -0.28 | -2.45% |
2018-09-07 | 11.88 | 12.10 | 11.40 | 11.41 | 208167手 | 24469万 | -0.53 | -4.44% |
2018-08-31 | 12.55 | 12.92 | 11.91 | 11.94 | 287913手 | 36170万 | -0.52 | -4.17% |
2018-08-24 | 12.42 | 12.75 | 12.02 | 12.46 | 267449手 | 33484万 | 0.14 | 1.14% |
2018-08-17 | 13.60 | 13.90 | 12.23 | 12.32 | 393580手 | 51494万 | -1.47 | -10.66% |
2018-08-10 | 12.55 | 13.88 | 12.33 | 13.79 | 357380手 | 47582万 | 1.13 | 8.93% |
2018-08-03 | 14.06 | 14.24 | 12.52 | 12.66 | 519249手 | 68699万 | -1.50 | -10.59% |
2018-07-27 | 15.28 | 16.42 | 13.99 | 14.16 | 774614手 | 118446万 | -1.00 | -6.60% |
2018-07-20 | 14.19 | 16.15 | 13.90 | 15.16 | 732153手 | 112358万 | 1.01 | 7.14% |
2018-07-13 | 14.35 | 14.58 | 13.52 | 14.15 | 410012手 | 58086万 | -0.15 | -1.05% |
2018-07-06 | 13.98 | 14.63 | 13.63 | 14.30 | 442883手 | 62756万 | 0.32 | 2.29% |
2018-06-29 | 13.09 | 14.08 | 12.80 | 13.98 | 353652手 | 47383万 | 0.95 | 7.29% |
2018-06-22 | 11.78 | 13.31 | 11.60 | 13.03 | 358297手 | 44803万 | 0.96 | 7.95% |
2018-06-15 | 14.20 | 14.20 | 12.00 | 12.07 | 262966手 | 34766万 | -2.19 | -15.36% |
2018-06-08 | 13.95 | 14.67 | 13.35 | 14.26 | 315749手 | 44306万 | 0.21 | 1.50% |
2018-06-01 | 14.51 | 14.75 | 13.22 | 14.05 | 416780手 | 58872万 | -0.36 | -2.50% |
2018-05-25 | 13.90 | 14.83 | 13.28 | 14.41 | 595363手 | 83303万 | 0.63 | 4.57% |
2018-05-18 | 14.17 | 14.20 | 13.41 | 13.78 | 367863手 | 50763万 | -0.24 | -1.71% |
2018-05-11 | 13.11 | 14.35 | 13.00 | 14.02 | 628204手 | 87428万 | 1.11 | 8.60% |
2018-05-04 | 13.12 | 13.50 | 12.68 | 12.91 | 274718手 | 36125万 | -0.07 | -0.54% |
2018-04-27 | 12.72 | 13.82 | 12.59 | 12.98 | 614409手 | 81351万 | 0.23 | 1.80% |
2018-04-20 | 12.28 | 13.20 | 11.61 | 12.75 | 772027手 | 97384万 | 0.47 | 3.83% |
2018-04-13 | 11.65 | 12.70 | 11.35 | 12.28 | 481903手 | 58502万 | 0.66 | 5.68% |