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 | 9.45 | 9.52 | 9.25 | 9.27 | 123767手 | 11642万 | -0.21 | -2.21% |
2021-04-02 | 9.60 | 9.62 | 9.14 | 9.48 | 202865手 | 19007万 | -0.08 | -0.84% |
2021-03-26 | 9.54 | 9.64 | 9.32 | 9.56 | 179083手 | 16960万 | 0.05 | 0.53% |
2021-03-19 | 9.67 | 9.85 | 9.39 | 9.51 | 210701手 | 20353万 | -0.22 | -2.26% |
2021-03-12 | 10.19 | 10.85 | 9.53 | 9.73 | 417822手 | 42310万 | -0.42 | -4.14% |
2021-03-05 | 10.26 | 10.49 | 9.93 | 10.15 | 305194手 | 31131万 | -0.03 | -0.29% |
2021-02-26 | 9.92 | 10.47 | 9.80 | 10.18 | 336221手 | 34086万 | 0.25 | 2.52% |
2021-02-19 | 9.46 | 9.95 | 9.46 | 9.93 | 102270手 | 9955万 | 0.58 | 6.20% |
2021-02-10 | 9.28 | 9.44 | 9.14 | 9.35 | 131217手 | 12234万 | -0.02 | -0.21% |
2021-02-05 | 9.99 | 10.28 | 9.21 | 9.37 | 290242手 | 28245万 | -0.77 | -7.59% |
2021-01-29 | 10.37 | 11.45 | 9.80 | 10.14 | 617780手 | 64515万 | -0.23 | -2.22% |
2021-01-22 | 10.27 | 11.05 | 10.22 | 10.37 | 488035手 | 51566万 | 0.04 | 0.39% |
2021-01-15 | 10.05 | 10.52 | 9.80 | 10.33 | 411522手 | 42005万 | 0.16 | 1.57% |
2021-01-08 | 10.33 | 10.55 | 9.40 | 10.17 | 445771手 | 44946万 | -0.16 | -1.55% |
2020-12-31 | 9.89 | 10.66 | 9.64 | 10.33 | 343576手 | 35070万 | 0.45 | 4.55% |
2020-12-25 | 10.31 | 10.53 | 9.69 | 9.88 | 308478手 | 31158万 | -0.51 | -4.91% |
2020-12-18 | 10.95 | 11.04 | 10.22 | 10.39 | 294610手 | 31232万 | -0.61 | -5.54% |
2020-12-11 | 12.27 | 12.39 | 10.80 | 11.00 | 341662手 | 39572万 | -1.13 | -9.32% |
2020-12-04 | 12.03 | 12.42 | 11.79 | 12.13 | 173548手 | 21086万 | 0.09 | 0.75% |
2020-11-27 | 12.28 | 12.66 | 11.97 | 12.04 | 367775手 | 45171万 | -0.25 | -2.03% |
2020-11-20 | 12.66 | 12.85 | 12.01 | 12.29 | 253380手 | 31079万 | -0.37 | -2.92% |
2020-11-13 | 12.69 | 13.38 | 12.42 | 12.66 | 468268手 | 60211万 | 0.05 | 0.40% |
2020-11-06 | 11.89 | 13.10 | 11.48 | 12.61 | 590530手 | 72032万 | 0.60 | 5.00% |
2020-10-30 | 13.56 | 13.95 | 11.65 | 12.01 | 628062手 | 78980万 | -1.65 | -12.08% |
2020-10-23 | 13.44 | 13.87 | 13.29 | 13.66 | 380176手 | 51830万 | 0.30 | 2.25% |
2020-10-16 | 13.62 | 13.95 | 13.18 | 13.36 | 337084手 | 45917万 | -0.19 | -1.40% |
2020-10-09 | 13.46 | 13.63 | 13.45 | 13.55 | 45661手 | 6181万 | 0.35 | 2.65% |
2020-09-30 | 13.40 | 13.55 | 13.02 | 13.20 | 142071手 | 18900万 | -0.21 | -1.57% |
2020-09-25 | 14.09 | 14.10 | 13.30 | 13.41 | 319364手 | 43590万 | -0.60 | -4.28% |
2020-09-18 | 13.85 | 14.58 | 13.50 | 14.01 | 525171手 | 73417万 | 0.25 | 1.82% |
2020-09-11 | 15.48 | 16.36 | 13.21 | 13.76 | 1290279手 | 197411万 | -1.67 | -10.82% |
2020-09-04 | 14.50 | 15.50 | 13.97 | 15.43 | 848746手 | 126011万 | 0.93 | 6.41% |
2020-08-28 | 13.80 | 14.86 | 13.62 | 14.50 | 661858手 | 95323万 | 0.82 | 5.99% |
2020-08-21 | 14.21 | 14.24 | 13.60 | 13.68 | 335071手 | 46936万 | -0.46 | -3.25% |
2020-08-14 | 13.70 | 14.20 | 13.33 | 14.14 | 405636手 | 56283万 | 0.33 | 2.39% |
2020-08-07 | 14.24 | 14.46 | 13.70 | 13.81 | 518283手 | 73450万 | -0.36 | -2.54% |
2020-07-31 | 13.76 | 14.49 | 13.50 | 14.17 | 352254手 | 49278万 | 0.53 | 3.89% |
2020-07-24 | 14.30 | 14.65 | 13.56 | 13.64 | 573318手 | 81366万 | -0.50 | -3.54% |
2020-07-17 | 16.01 | 16.72 | 14.05 | 14.14 | 857231手 | 133584万 | -1.79 | -11.24% |
2020-07-10 | 14.70 | 16.66 | 14.62 | 15.93 | 1110393手 | 175452万 | 1.38 | 9.48% |
2020-07-03 | 14.40 | 14.57 | 13.84 | 14.55 | 491345手 | 69430万 | 0.15 | 1.04% |
2020-06-24 | 14.59 | 14.74 | 14.20 | 14.40 | 271367手 | 39053万 | -0.34 | -2.31% |
2020-06-19 | 14.08 | 14.92 | 13.94 | 14.74 | 549045手 | 80103万 | 0.59 | 4.17% |
2020-06-12 | 13.99 | 15.10 | 13.96 | 14.15 | 546731手 | 78758万 | 0.40 | 2.91% |
2020-06-05 | 13.45 | 14.28 | 13.45 | 13.75 | 425333手 | 59128万 | 0.40 | 3.00% |
2020-05-29 | 13.50 | 13.94 | 13.02 | 13.35 | 378240手 | 51026万 | -0.30 | -2.20% |
2020-05-22 | 15.12 | 15.15 | 13.45 | 13.65 | 456312手 | 65025万 | -1.45 | -9.60% |
2020-05-15 | 15.33 | 15.37 | 14.65 | 15.10 | 436147手 | 65645万 | -0.09 | -0.59% |
2020-05-08 | 14.38 | 15.82 | 14.37 | 15.19 | 444833手 | 67524万 | 0.71 | 4.90% |
2020-04-30 | 14.35 | 14.87 | 13.34 | 14.48 | 410426手 | 58506万 | 0.13 | 0.91% |
2020-04-24 | 15.10 | 15.30 | 14.23 | 14.35 | 478850手 | 71399万 | -0.73 | -4.84% |
2020-04-17 | 15.10 | 15.45 | 14.75 | 15.08 | 518265手 | 78671万 | -0.28 | -1.82% |
2020-04-10 | 16.29 | 17.09 | 15.31 | 15.36 | 721307手 | 117088万 | -0.52 | -3.27% |
2020-04-03 | 16.80 | 16.98 | 15.73 | 15.88 | 841740手 | 135979万 | -1.43 | -8.26% |
2020-03-27 | 17.30 | 19.11 | 17.20 | 17.31 | 1290238手 | 235479万 | -0.80 | -4.42% |
2020-03-20 | 20.14 | 20.29 | 16.80 | 18.11 | 1845254手 | 335360万 | -2.09 | -10.35% |
2020-03-13 | 17.18 | 21.21 | 17.01 | 20.20 | 2793115手 | 543805万 | 2.72 | 15.56% |
2020-03-06 | 16.19 | 19.00 | 15.92 | 17.48 | 1728669手 | 306520万 | 1.89 | 12.12% |
2020-02-28 | 16.80 | 18.80 | 15.55 | 15.59 | 2158944手 | 373548万 | -0.58 | -3.59% |
2020-02-21 | 14.02 | 16.25 | 14.02 | 16.17 | 1349718手 | 205882万 | 2.22 | 15.91% |
2020-02-14 | 14.15 | 14.42 | 13.75 | 13.95 | 757917手 | 106604万 | -0.20 | -1.41% |
2020-02-07 | 13.50 | 14.24 | 12.15 | 14.15 | 803137手 | 109590万 | -0.85 | -5.67% |
2020-01-23 | 15.84 | 16.42 | 14.70 | 15.00 | 742191手 | 117517万 | -0.88 | -5.54% |
2020-01-17 | 17.07 | 17.54 | 15.66 | 15.88 | 1174340手 | 194324万 | -1.23 | -7.19% |
2020-01-10 | 16.40 | 17.80 | 16.20 | 17.11 | 1404160手 | 241840万 | 0.50 | 3.01% |
2020-01-03 | 15.62 | 16.73 | 15.60 | 16.61 | 519070手 | 83884万 | 1.19 | 7.72% |
2019-12-31 | 9.47 | 15.78 | 8.68 | 15.42 | 937829手 | 105101万 | -0.21 | -1.34% |
2019-12-27 | 14.92 | 16.15 | 14.35 | 15.63 | 938039手 | 144710万 | 0.73 | 4.90% |
2019-12-20 | 14.86 | 15.63 | 14.81 | 14.90 | 922530手 | 140541万 | 0.10 | 0.68% |
2019-12-13 | 14.24 | 15.47 | 13.92 | 14.80 | 923591手 | 135214万 | 0.71 | 5.04% |
2019-12-06 | 13.49 | 14.22 | 13.17 | 14.09 | 595731手 | 81593万 | 0.66 | 4.91% |
2019-11-29 | 14.22 | 14.32 | 13.10 | 13.43 | 566117手 | 76694万 | -0.77 | -5.42% |
2019-11-22 | 15.37 | 16.60 | 14.11 | 14.20 | 950065手 | 144836万 | -1.14 | -7.43% |
2019-11-15 | 15.70 | 15.78 | 14.93 | 15.34 | 558626手 | 86168万 | -0.86 | -5.31% |
2019-11-08 | 16.64 | 17.10 | 16.01 | 16.20 | 549267手 | 90926万 | -0.44 | -2.64% |
2019-11-01 | 17.55 | 18.22 | 16.00 | 16.64 | 696783手 | 121242万 | -1.01 | -5.72% |
2019-10-25 | 17.30 | 17.78 | 16.81 | 17.65 | 500800手 | 87090万 | 0.17 | 0.97% |
2019-10-18 | 18.69 | 19.08 | 17.15 | 17.48 | 864847手 | 154712万 | -0.87 | -4.74% |
2019-10-11 | 18.10 | 18.80 | 17.23 | 18.35 | 626121手 | 114320万 | 0.48 | 2.69% |
2019-09-30 | 18.21 | 18.49 | 17.80 | 17.87 | 133471手 | 24269万 | -0.21 | -1.16% |
2019-09-27 | 19.75 | 20.59 | 17.69 | 18.08 | 1425093手 | 275777万 | -1.65 | -8.36% |
2019-09-20 | 20.28 | 20.50 | 18.83 | 19.73 | 1759713手 | 344808万 | -0.26 | -1.30% |
2019-09-12 | 18.38 | 21.85 | 18.01 | 19.99 | 1941568手 | 391181万 | 1.84 | 10.14% |
2019-09-06 | 15.50 | 18.54 | 15.33 | 18.15 | 1815092手 | 309592万 | 2.67 | 17.25% |
2019-08-30 | 15.67 | 16.54 | 15.23 | 15.48 | 1215555手 | 194723万 | -0.62 | -3.85% |
2019-08-23 | 15.80 | 16.83 | 15.56 | 16.10 | 1825321手 | 296164万 | 0.85 | 5.57% |
2019-08-16 | 14.30 | 15.71 | 13.68 | 15.25 | 1350953手 | 200676万 | 0.94 | 6.57% |
2019-08-09 | 15.26 | 15.75 | 14.10 | 14.31 | 1196908手 | 177115万 | -1.07 | -6.96% |
2019-08-02 | 14.24 | 15.58 | 14.08 | 15.38 | 1454018手 | 216836万 | 1.23 | 8.69% |
2019-07-26 | 14.15 | 14.42 | 13.43 | 14.15 | 614431手 | 86234万 | 0.06 | 0.43% |
2019-07-19 | 14.49 | 15.05 | 14.03 | 14.09 | 646076手 | 94071万 | -0.22 | -1.54% |
2019-07-12 | 15.20 | 15.25 | 13.80 | 14.31 | 599394手 | 85501万 | -0.94 | -6.16% |
2019-07-05 | 16.50 | 16.63 | 15.10 | 15.25 | 910209手 | 143972万 | -0.28 | -1.80% |
2019-06-28 | 15.65 | 16.28 | 15.01 | 15.53 | 1073276手 | 166774万 | -0.35 | -2.20% |
2019-06-21 | 15.23 | 16.10 | 14.76 | 15.88 | 1215018手 | 187582万 | 0.69 | 4.54% |
2019-06-14 | 13.68 | 16.08 | 13.60 | 15.19 | 1494635手 | 223333万 | 1.47 | 10.71% |
2019-06-06 | 13.33 | 15.00 | 12.86 | 13.72 | 1204098手 | 167973万 | 0.44 | 3.31% |
2019-05-31 | 13.20 | 14.07 | 13.00 | 13.28 | 794807手 | 108215万 | 0.19 | 1.45% |
2019-05-24 | 13.19 | 14.35 | 12.72 | 13.09 | 941415手 | 128264万 | -0.06 | -0.46% |
2019-05-17 | 13.30 | 14.23 | 12.92 | 13.15 | 1120534手 | 153135万 | -0.39 | -2.88% |
2019-05-10 | 14.50 | 14.50 | 12.09 | 13.54 | 1057480手 | 139261万 | -1.63 | -10.74% |
2019-04-30 | 16.10 | 16.19 | 14.66 | 15.17 | 405540手 | 62435万 | -0.65 | -4.11% |
2019-04-26 | 18.04 | 18.65 | 15.38 | 15.82 | 1804242手 | 306969万 | -1.71 | -9.76% |
2019-04-19 | 14.85 | 17.53 | 14.18 | 17.53 | 1569053手 | 249706万 | 3.01 | 20.73% |
2019-04-12 | 16.08 | 16.15 | 14.26 | 14.52 | 894526手 | 134726万 | -1.47 | -9.19% |
2019-04-04 | 15.35 | 16.36 | 15.33 | 15.99 | 787287手 | 124537万 | 0.90 | 5.96% |
2019-03-29 | 15.80 | 16.83 | 14.30 | 15.09 | 998472手 | 153471万 | -1.21 | -7.42% |
2019-03-22 | 15.60 | 16.40 | 14.99 | 16.30 | 1205084手 | 188880万 | 0.21 | 1.30% |
2019-03-15 | 15.12 | 18.11 | 15.11 | 16.09 | 2219130手 | 365629万 | 1.08 | 7.20% |
2019-03-08 | 14.15 | 16.00 | 13.90 | 15.01 | 2333644手 | 348113万 | 0.81 | 5.70% |
2019-03-01 | 15.24 | 15.87 | 13.58 | 14.20 | 2204816手 | 323859万 | -0.65 | -4.38% |
2019-02-22 | 11.56 | 15.30 | 11.55 | 14.85 | 3421371手 | 463745万 | 3.32 | 28.79% |
2019-02-15 | 9.56 | 11.94 | 9.54 | 11.53 | 1903294手 | 204649万 | 2.07 | 21.88% |
2019-02-01 | 10.35 | 10.51 | 8.90 | 9.46 | 1016866手 | 97783万 | -0.83 | -8.07% |
2019-01-25 | 10.93 | 11.29 | 10.25 | 10.29 | 1318750手 | 142741万 | -0.58 | -5.34% |
2019-01-18 | 10.15 | 11.37 | 10.00 | 10.87 | 1754948手 | 183970万 | 0.64 | 6.26% |
2019-01-11 | 9.22 | 10.86 | 9.13 | 10.23 | 2006694手 | 200973万 | 1.08 | 11.80% |
2018-12-28 | 9.14 | 10.15 | 9.13 | 9.40 | 1340188手 | 128486万 | 0.28 | 3.07% |
2018-12-21 | 9.19 | 9.40 | 8.55 | 9.12 | 592282手 | 53798万 | -0.11 | -1.19% |
2018-12-14 | 9.30 | 10.15 | 8.92 | 9.23 | 1009160手 | 97110万 | -0.19 | -2.02% |
2018-12-07 | 9.59 | 10.20 | 9.26 | 9.42 | 1053800手 | 102452万 | -0.07 | -0.74% |
2018-11-30 | 8.35 | 9.77 | 8.31 | 9.49 | 1058761手 | 98198万 | 1.10 | 13.11% |
2018-11-23 | 9.77 | 9.77 | 8.33 | 8.39 | 610938手 | 56191万 | -1.39 | -14.21% |
2018-11-16 | 9.07 | 9.90 | 9.01 | 9.78 | 862577手 | 82371万 | 0.65 | 7.12% |
2018-11-09 | 9.29 | 9.59 | 8.88 | 9.13 | 675582手 | 62199万 | -0.09 | -0.98% |
2018-11-02 | 8.80 | 9.41 | 8.41 | 9.22 | 516733手 | 46216万 | 0.41 | 4.65% |
2018-10-26 | 8.78 | 9.46 | 8.36 | 8.81 | 541872手 | 48442万 | 0.15 | 1.73% |
2018-10-19 | 9.27 | 9.50 | 8.00 | 8.66 | 469243手 | 41690万 | -0.42 | -4.63% |
2018-10-12 | 11.10 | 11.38 | 8.51 | 9.08 | 716682手 | 73296万 | -2.51 | -21.66% |
2018-09-28 | 10.45 | 11.95 | 10.40 | 11.59 | 871596手 | 99141万 | 1.07 | 10.17% |
2018-09-21 | 10.39 | 10.74 | 10.03 | 10.52 | 445109手 | 46619万 | 0.10 | 0.96% |
2018-09-14 | 10.86 | 10.95 | 10.35 | 10.42 | 497420手 | 52860万 | -0.47 | -4.32% |
2018-09-07 | 11.40 | 11.76 | 10.60 | 10.89 | 761866手 | 85985万 | -0.55 | -4.81% |
2018-08-31 | 11.80 | 12.65 | 11.31 | 11.44 | 1062413手 | 127546万 | -0.36 | -3.05% |
2018-08-24 | 11.70 | 12.89 | 11.64 | 11.80 | 1598158手 | 195213万 | 0.06 | 0.51% |
2018-08-17 | 11.35 | 12.49 | 11.01 | 11.74 | 1708905手 | 203693万 | 0.41 | 3.62% |
2018-08-10 | 11.25 | 11.50 | 9.74 | 11.33 | 1321315手 | 144800万 | -0.38 | -3.25% |
2018-08-03 | 11.74 | 12.48 | 10.85 | 11.71 | 1776616手 | 210771万 | 0.01 | 0.09% |
2018-07-27 | 10.81 | 13.28 | 10.81 | 11.70 | 2337085手 | 279046万 | 0.16 | 1.39% |
2018-07-20 | 9.71 | 12.12 | 9.34 | 11.54 | 2181038手 | 241701万 | 1.43 | 14.14% |
2018-07-13 | 11.35 | 11.44 | 9.87 | 10.11 | 1657620手 | 175558万 | -1.37 | -11.93% |
2018-07-06 | 9.83 | 11.89 | 9.83 | 11.48 | 1940062手 | 213805万 | 2.54 | 28.41% |
2018-06-29 | 9.03 | 9.34 | 8.13 | 8.94 | 337847手 | 29546万 | -1.08 | -10.78% |
2018-06-12 | 10.33 | 10.38 | 9.90 | 10.02 | 134841手 | 13662万 | -0.20 | -1.96% |
2018-06-08 | 11.75 | 11.93 | 10.09 | 10.22 | 742497手 | 79876万 | -1.48 | -12.65% |
2018-06-01 | 13.29 | 13.49 | 11.51 | 11.70 | 501046手 | 62868万 | -1.51 | -11.43% |
2018-05-25 | 13.38 | 14.50 | 13.19 | 13.21 | 809954手 | 111552万 | -0.05 | -0.38% |
2018-05-18 | 13.35 | 14.11 | 13.03 | 13.26 | 542624手 | 73320万 | 0.02 | 0.15% |
2018-05-11 | 12.96 | 13.92 | 12.86 | 13.24 | 628206手 | 84250万 | 0.38 | 2.96% |
2018-05-04 | 13.31 | 13.40 | 12.74 | 12.86 | 377821手 | 49191万 | -0.40 | -3.02% |
2018-04-27 | 13.65 | 15.07 | 13.09 | 13.26 | 974733手 | 139132万 | -0.63 | -4.54% |
2018-04-20 | 13.06 | 14.70 | 12.75 | 13.89 | 639428手 | 86568万 | 0.83 | 6.36% |
2018-04-13 | 13.97 | 14.27 | 12.91 | 13.06 | 592155手 | 80219万 | -0.48 | -3.54% |