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 |
---|---|---|---|---|---|---|---|---|
2019-12-12 | 8.66 | 9.22 | 8.35 | 8.78 | 418621手 | 36488万 | 0.22 | 2.57% |
2019-12-06 | 8.11 | 8.65 | 8.05 | 8.56 | 362804手 | 30473万 | 0.49 | 6.07% |
2019-11-29 | 8.10 | 8.39 | 7.82 | 8.07 | 253834手 | 20434万 | -0.03 | -0.37% |
2019-11-22 | 8.25 | 8.52 | 8.05 | 8.10 | 217332手 | 18011万 | -0.08 | -0.98% |
2019-11-15 | 8.52 | 8.52 | 7.77 | 8.18 | 291238手 | 23806万 | -0.29 | -3.42% |
2019-11-08 | 8.77 | 8.86 | 8.38 | 8.47 | 237815手 | 20469万 | -0.28 | -3.20% |
2019-11-01 | 9.00 | 9.26 | 8.51 | 8.75 | 389812手 | 34750万 | -0.17 | -1.91% |
2019-10-25 | 8.43 | 9.23 | 8.39 | 8.92 | 481291手 | 43004万 | 0.53 | 6.32% |
2019-10-18 | 9.06 | 9.16 | 8.31 | 8.39 | 327886手 | 28841万 | -0.61 | -6.78% |
2019-10-11 | 8.68 | 9.20 | 8.60 | 9.00 | 247180手 | 22080万 | 0.32 | 3.69% |
2019-09-30 | 8.84 | 8.98 | 8.65 | 8.68 | 57177手 | 5033万 | -0.15 | -1.70% |
2019-09-27 | 10.50 | 10.67 | 8.69 | 8.83 | 616754手 | 59707万 | -1.70 | -16.14% |
2019-09-20 | 10.95 | 11.50 | 10.50 | 10.53 | 763846手 | 83377万 | -0.49 | -4.45% |
2019-09-12 | 10.48 | 11.24 | 10.35 | 11.02 | 1014814手 | 110631万 | 0.62 | 5.96% |
2019-09-06 | 9.78 | 10.70 | 9.74 | 10.40 | 895081手 | 91828万 | 0.53 | 5.37% |
2019-08-30 | 9.86 | 10.74 | 9.80 | 9.87 | 835447手 | 84739万 | -0.21 | -2.08% |
2019-08-23 | 9.61 | 10.50 | 9.61 | 10.08 | 864506手 | 86658万 | 0.52 | 5.44% |
2019-08-16 | 9.16 | 10.10 | 8.98 | 9.56 | 666340手 | 63451万 | 0.45 | 4.94% |
2019-08-09 | 9.63 | 10.06 | 8.96 | 9.11 | 673216手 | 63557万 | -0.43 | -4.51% |
2019-08-02 | 9.77 | 9.95 | 9.30 | 9.54 | 407098手 | 39539万 | -0.20 | -2.05% |
2019-07-26 | 9.60 | 10.13 | 8.96 | 9.74 | 640815手 | 61716万 | 0.12 | 1.25% |
2019-07-19 | 10.24 | 10.46 | 9.61 | 9.62 | 588508手 | 58190万 | -0.62 | -6.05% |
2019-07-12 | 10.76 | 10.88 | 10.04 | 10.24 | 429467手 | 44416万 | -0.67 | -6.14% |
2019-07-05 | 11.40 | 11.55 | 10.55 | 10.91 | 632248手 | 70086万 | -0.21 | -1.89% |
2019-06-28 | 12.00 | 12.48 | 11.03 | 11.12 | 994782手 | 116988万 | -0.78 | -6.55% |
2019-06-21 | 11.38 | 12.27 | 11.05 | 11.90 | 825886手 | 96206万 | 0.35 | 3.03% |
2019-06-14 | 10.67 | 12.52 | 10.45 | 11.55 | 1130662手 | 129658万 | 0.45 | 4.05% |
2019-06-06 | 12.75 | 13.08 | 10.90 | 11.10 | 871634手 | 106011万 | -1.78 | -13.82% |
2019-05-31 | 11.36 | 13.50 | 11.33 | 12.88 | 1950343手 | 246068万 | 1.45 | 12.69% |
2019-05-24 | 11.85 | 12.86 | 11.14 | 11.43 | 1850424手 | 221179万 | -0.56 | -4.67% |
2019-05-17 | 11.95 | 12.90 | 11.75 | 11.99 | 1724254手 | 211701万 | 0.02 | 0.17% |
2019-05-10 | 9.95 | 11.97 | 9.38 | 11.97 | 1726553手 | 190111万 | 1.55 | 14.88% |
2019-04-30 | 11.33 | 11.55 | 10.08 | 10.42 | 378409手 | 40192万 | -1.02 | -8.92% |
2019-04-26 | 12.65 | 14.35 | 11.44 | 11.44 | 1653898手 | 217212万 | -1.18 | -9.35% |
2019-04-19 | 13.39 | 13.45 | 12.12 | 12.62 | 1031857手 | 132525万 | -0.45 | -3.44% |
2019-04-12 | 13.90 | 14.50 | 12.74 | 13.07 | 1563039手 | 210246万 | -1.43 | -9.86% |
2019-04-04 | 13.20 | 16.60 | 13.14 | 14.50 | 2996836手 | 446542万 | 1.05 | 7.81% |
2019-03-29 | 12.55 | 14.96 | 12.00 | 13.45 | 3023378手 | 399740万 | 0.12 | 0.90% |
2019-03-22 | 12.90 | 14.13 | 12.10 | 13.33 | 3346955手 | 437976万 | -0.69 | -4.92% |
2019-03-15 | 11.89 | 15.79 | 11.89 | 14.02 | 2370068手 | 332150万 | 3.21 | 29.70% |
2019-03-08 | 8.26 | 10.81 | 8.17 | 10.81 | 1066536手 | 94828万 | 2.56 | 31.03% |
2019-03-01 | 8.13 | 8.79 | 7.91 | 8.25 | 1230303手 | 101906万 | 0.33 | 4.17% |
2019-02-22 | 7.53 | 8.16 | 7.46 | 7.92 | 1045805手 | 82083万 | 0.39 | 5.18% |
2019-02-15 | 6.58 | 7.89 | 6.58 | 7.53 | 697209手 | 51626万 | 0.95 | 14.44% |
2019-02-01 | 7.25 | 7.37 | 6.17 | 6.58 | 319626手 | 21659万 | -0.72 | -9.86% |
2019-01-25 | 7.31 | 7.66 | 7.13 | 7.30 | 441498手 | 32568万 | -0.01 | -0.14% |
2019-01-18 | 7.81 | 7.81 | 7.13 | 7.31 | 404670手 | 30289万 | -0.46 | -5.92% |
2019-01-11 | 7.87 | 8.16 | 7.70 | 7.77 | 638194手 | 50427万 | -0.19 | -2.39% |
2019-01-04 | 7.43 | 8.13 | 7.28 | 7.96 | 374481手 | 28921万 | 0.58 | 7.86% |
2018-12-28 | 7.54 | 7.84 | 7.37 | 7.38 | 415573手 | 31734万 | -0.22 | -2.90% |
2018-12-21 | 7.39 | 7.81 | 7.39 | 7.60 | 286626手 | 21722万 | 0.08 | 1.06% |
2018-12-14 | 7.85 | 8.06 | 7.51 | 7.52 | 364370手 | 28690万 | -0.47 | -5.88% |
2018-12-07 | 8.05 | 8.30 | 7.82 | 7.99 | 523075手 | 41988万 | 0.19 | 2.44% |
2018-11-30 | 7.90 | 8.25 | 7.58 | 7.80 | 462495手 | 36360万 | -0.12 | -1.51% |
2018-11-23 | 8.80 | 9.20 | 7.91 | 7.92 | 879374手 | 76582万 | -0.96 | -10.81% |
2018-11-16 | 8.33 | 9.18 | 8.21 | 8.88 | 1163531手 | 102351万 | 0.52 | 6.22% |
2018-11-09 | 8.50 | 9.12 | 8.23 | 8.36 | 856074手 | 73218万 | -0.27 | -3.13% |
2018-11-02 | 8.00 | 8.79 | 7.41 | 8.63 | 935764手 | 77789万 | 0.58 | 7.21% |
2018-10-26 | 8.14 | 8.77 | 8.02 | 8.05 | 670785手 | 56430万 | 0.05 | 0.62% |
2018-10-19 | 8.88 | 9.17 | 7.35 | 8.00 | 753749手 | 64743万 | -1.03 | -11.41% |
2018-10-12 | 9.00 | 9.17 | 8.41 | 9.03 | 749864手 | 66166万 | -0.13 | -1.42% |
2018-09-28 | 9.55 | 9.97 | 9.07 | 9.16 | 624080手 | 59583万 | -0.57 | -5.86% |
2018-09-21 | 9.18 | 10.19 | 8.94 | 9.73 | 1100679手 | 106562万 | 0.51 | 5.53% |
2018-09-14 | 9.92 | 10.05 | 9.10 | 9.22 | 1156541手 | 109550万 | -0.62 | -6.30% |
2018-09-07 | 9.18 | 10.49 | 8.70 | 9.84 | 1224578手 | 117007万 | 0.73 | 8.01% |
2018-08-31 | 9.81 | 10.33 | 9.10 | 9.11 | 1235768手 | 122086万 | -0.88 | -8.81% |
2018-08-24 | 10.10 | 10.29 | 8.97 | 9.99 | 1476939手 | 141257万 | 0.02 | 0.20% |
2018-08-17 | 9.02 | 10.78 | 8.85 | 9.97 | 2028115手 | 205744万 | 0.85 | 9.32% |
2018-08-10 | 8.50 | 9.40 | 8.26 | 9.12 | 1214014手 | 106437万 | 0.34 | 3.87% |
2018-08-03 | 9.63 | 9.98 | 8.69 | 8.78 | 1225954手 | 115266万 | -0.95 | -9.76% |
2018-07-27 | 10.61 | 11.45 | 9.53 | 9.73 | 1656074手 | 176273万 | -1.08 | -9.99% |
2018-07-20 | 11.47 | 11.48 | 10.38 | 10.81 | 1730234手 | 187902万 | -1.03 | -8.70% |
2018-07-13 | 10.61 | 13.19 | 10.39 | 11.84 | 3271426手 | 378846万 | 1.17 | 10.96% |
2018-07-06 | 14.61 | 14.61 | 10.38 | 10.67 | 4058372手 | 513649万 | -2.61 | -19.65% |
2018-06-29 | 8.23 | 13.28 | 8.15 | 13.28 | 1802129手 | 183200万 | 5.04 | 61.16% |
2018-06-22 | 8.72 | 9.98 | 8.00 | 8.24 | 2431443手 | 222962万 | -0.60 | -6.79% |
2018-06-15 | 7.51 | 8.84 | 6.89 | 8.84 | 1204398手 | 96021万 | 1.27 | 16.78% |
2018-06-08 | 7.75 | 8.48 | 7.45 | 7.57 | 963615手 | 76100万 | -0.35 | -4.42% |
2018-06-01 | 7.57 | 8.68 | 7.03 | 7.92 | 1487379手 | 116308万 | 0.10 | 1.28% |
2018-05-25 | 6.82 | 7.94 | 6.66 | 7.82 | 956917手 | 69823万 | 1.07 | 15.85% |
2018-05-18 | 6.78 | 6.87 | 6.58 | 6.75 | 251386手 | 16962万 | -0.02 | -0.29% |
2018-05-11 | 6.92 | 7.32 | 6.72 | 6.77 | 634619手 | 44638万 | -0.26 | -3.70% |
2018-05-04 | 7.52 | 7.67 | 6.65 | 7.03 | 734415手 | 52273万 | -0.81 | -10.33% |
2018-04-27 | 6.81 | 9.35 | 6.57 | 7.84 | 936037手 | 74382万 | 0.88 | 12.64% |
2018-04-20 | 6.28 | 7.15 | 5.92 | 6.96 | 551064手 | 36283万 | 0.68 | 10.83% |
2018-04-13 | 6.46 | 6.67 | 6.10 | 6.28 | 213471手 | 13489万 | -0.24 | -3.68% |
2018-04-04 | 6.63 | 6.88 | 6.50 | 6.52 | 172428手 | 11473万 | -0.04 | -0.61% |
2018-03-30 | 5.81 | 6.64 | 5.67 | 6.56 | 247746手 | 15504万 | 0.61 | 10.25% |
2018-03-23 | 6.52 | 7.38 | 5.90 | 5.95 | 464907手 | 31332万 | -0.56 | -8.60% |
2018-03-16 | 6.48 | 6.83 | 6.33 | 6.51 | 201572手 | 13336万 | 0.07 | 1.09% |
2018-03-09 | 6.20 | 6.55 | 6.12 | 6.44 | 162811手 | 10239万 | 0.28 | 4.54% |
2018-03-02 | 5.90 | 6.32 | 5.85 | 6.16 | 175268手 | 10680万 | 0.30 | 5.12% |
2018-02-23 | 6.23 | 6.24 | 5.76 | 5.86 | 37069手 | 2164万 | 0.08 | 1.38% |
2018-02-14 | 5.76 | 5.97 | 5.74 | 5.78 | 59679手 | 3490万 | 0.01 | 0.17% |
2018-02-09 | 5.75 | 5.98 | 5.41 | 5.77 | 167506手 | 9521万 | -0.10 | -1.70% |
2018-02-02 | 7.43 | 7.45 | 5.73 | 5.87 | 236284手 | 15290万 | -1.56 | -21.00% |
2018-01-26 | 7.30 | 7.54 | 7.19 | 7.43 | 97501手 | 7221万 | 0.11 | 1.50% |
2018-01-19 | 7.69 | 7.69 | 7.25 | 7.32 | 137516手 | 10171万 | -0.39 | -5.06% |
2018-01-12 | 7.88 | 7.88 | 7.60 | 7.71 | 102984手 | 7963万 | -0.16 | -2.03% |
2018-01-05 | 7.89 | 7.98 | 7.84 | 7.87 | 94188手 | 7439万 | -0.03 | -0.38% |
2017-12-29 | 7.79 | 7.97 | 7.58 | 7.90 | 111087手 | 8585万 | 0.12 | 1.54% |
2017-12-22 | 8.21 | 8.24 | 7.75 | 7.78 | 99133手 | 7886万 | -0.43 | -5.24% |
2017-12-15 | 8.17 | 8.41 | 8.02 | 8.21 | 147519手 | 12123万 | 0.03 | 0.37% |
2017-12-08 | 8.23 | 8.58 | 7.57 | 8.18 | 169919手 | 13597万 | -0.01 | -0.12% |
2017-12-01 | 7.95 | 8.28 | 7.80 | 8.19 | 149573手 | 12097万 | 0.21 | 2.63% |
2017-11-24 | 7.87 | 8.29 | 7.67 | 7.98 | 174133手 | 13904万 | 0.09 | 1.14% |
2017-11-17 | 8.79 | 9.00 | 7.81 | 7.89 | 171153手 | 14663万 | -0.94 | -10.65% |
2017-11-10 | 8.42 | 8.94 | 8.42 | 8.83 | 153721手 | 13330万 | 0.38 | 4.50% |
2017-11-03 | 9.11 | 9.13 | 8.39 | 8.45 | 156343手 | 13560万 | -0.66 | -7.25% |
2017-10-27 | 9.25 | 9.39 | 9.05 | 9.11 | 145491手 | 13383万 | -0.16 | -1.73% |
2017-10-20 | 9.70 | 9.72 | 9.08 | 9.27 | 165997手 | 15575万 | -0.53 | -5.41% |
2017-10-13 | 10.35 | 10.75 | 9.59 | 9.80 | 349465手 | 35654万 | -0.39 | -3.83% |
2017-09-29 | 10.50 | 10.54 | 9.81 | 10.19 | 239054手 | 24205万 | -0.27 | -2.58% |
2017-09-22 | 9.89 | 10.74 | 9.80 | 10.46 | 334216手 | 34464万 | 0.57 | 5.76% |
2017-09-15 | 10.03 | 10.29 | 9.68 | 9.89 | 245235手 | 24426万 | -0.17 | -1.69% |
2017-09-08 | 9.40 | 10.15 | 9.39 | 10.06 | 350381手 | 34444万 | 0.61 | 6.46% |
2017-09-01 | 9.26 | 9.53 | 9.21 | 9.45 | 183381手 | 17175万 | 0.19 | 2.05% |
2017-08-25 | 9.23 | 9.29 | 9.06 | 9.26 | 134116手 | 12344万 | 0.03 | 0.33% |
2017-08-18 | 8.75 | 9.33 | 8.74 | 9.23 | 204758手 | 18742万 | 0.49 | 5.61% |
2017-08-11 | 8.92 | 9.12 | 8.74 | 8.74 | 155696手 | 13982万 | -0.18 | -2.02% |
2017-08-04 | 9.03 | 9.09 | 8.83 | 8.92 | 151246手 | 13600万 | -0.11 | -1.22% |
2017-07-28 | 8.84 | 9.20 | 8.70 | 9.03 | 186220手 | 16630万 | 0.19 | 2.15% |
2017-07-21 | 9.69 | 9.72 | 8.60 | 8.84 | 171230手 | 15348万 | -0.90 | -9.24% |
2017-07-14 | 10.88 | 10.88 | 9.72 | 9.74 | 168876手 | 17234万 | -1.09 | -10.06% |
2017-07-07 | 10.50 | 10.87 | 10.44 | 10.83 | 119037手 | 12739万 | 0.34 | 3.24% |
2017-06-30 | 10.51 | 10.85 | 10.44 | 10.49 | 113693手 | 12083万 | -0.10 | -0.94% |
2017-06-23 | 10.78 | 11.20 | 10.40 | 10.59 | 145940手 | 15839万 | -0.15 | -1.40% |
2017-06-16 | 10.68 | 11.05 | 10.40 | 10.74 | 145458手 | 15585万 | -0.05 | -0.46% |
2017-06-09 | 10.33 | 10.85 | 10.31 | 10.79 | 138062手 | 14537万 | 0.39 | 3.75% |
2017-06-02 | 10.55 | 10.56 | 9.77 | 10.40 | 67445手 | 6863万 | 0.07 | 0.68% |
2017-05-26 | 10.81 | 10.93 | 9.70 | 10.33 | 133293手 | 13686万 | -0.51 | -4.71% |
2017-05-19 | 10.34 | 10.94 | 10.08 | 10.84 | 136418手 | 14531万 | 0.64 | 6.28% |
2017-05-12 | 10.90 | 11.05 | 9.78 | 10.20 | 142811手 | 15111万 | -0.76 | -6.93% |
2017-05-05 | 11.20 | 11.26 | 10.91 | 10.96 | 86476手 | 9621万 | -0.26 | -2.32% |
2017-04-28 | 11.31 | 11.33 | 10.56 | 11.22 | 152565手 | 16684万 | -0.13 | -1.15% |
2017-04-21 | 12.52 | 12.62 | 11.21 | 11.35 | 159629手 | 18800万 | -1.18 | -9.42% |
2017-04-14 | 13.06 | 13.08 | 12.48 | 12.53 | 167055手 | 21242万 | -0.53 | -4.06% |
2017-04-07 | 12.83 | 13.34 | 12.83 | 13.06 | 136889手 | 18069万 | 0.20 | 1.55% |
2017-03-31 | 13.35 | 13.42 | 12.40 | 12.86 | 162333手 | 20917万 | -0.49 | -3.67% |
2017-03-24 | 13.40 | 13.63 | 13.15 | 13.35 | 144075手 | 19300万 | -0.15 | -1.11% |
2017-03-17 | 13.33 | 13.96 | 13.11 | 13.50 | 176642手 | 24022万 | 0.13 | 0.97% |
2017-03-10 | 13.21 | 13.69 | 13.21 | 13.37 | 205685手 | 27770万 | 0.12 | 0.91% |
2017-03-03 | 13.51 | 13.69 | 13.14 | 13.25 | 161838手 | 21607万 | -0.30 | -2.21% |
2017-02-24 | 13.14 | 13.57 | 13.12 | 13.55 | 136565手 | 18304万 | 0.35 | 2.65% |
2017-02-17 | 13.13 | 13.87 | 13.03 | 13.20 | 167926手 | 22464万 | 0.07 | 0.53% |
2017-02-10 | 13.20 | 13.50 | 12.86 | 13.13 | 151609手 | 19973万 | -0.07 | -0.53% |
2017-02-03 | 13.30 | 13.33 | 13.03 | 13.20 | 15601手 | 2052万 | -0.13 | -0.97% |
2017-01-26 | 12.68 | 13.60 | 12.50 | 13.33 | 160859手 | 20798万 | 0.59 | 4.63% |
2017-01-20 | 13.35 | 13.35 | 12.14 | 12.74 | 175954手 | 22083万 | -0.67 | -5.00% |
2017-01-13 | 13.70 | 13.77 | 13.15 | 13.41 | 124203手 | 16778万 | -0.40 | -2.90% |
2017-01-06 | 13.70 | 13.94 | 13.56 | 13.81 | 111323手 | 15360万 | 0.26 | 1.92% |
2016-12-30 | 13.42 | 13.88 | 13.03 | 13.55 | 168748手 | 22855万 | 0.05 | 0.37% |
2016-12-23 | 13.32 | 13.74 | 13.08 | 13.50 | 183000手 | 24532万 | 0.19 | 1.43% |
2016-12-16 | 14.00 | 14.08 | 12.55 | 13.31 | 320292手 | 41727万 | -0.69 | -4.93% |