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 |
---|---|---|---|---|---|---|---|---|
2021-01-21 | 13.34 | 15.14 | 13.30 | 14.03 | 456158手 | 64710万 | 0.57 | 4.24% |
2021-01-15 | 15.07 | 15.20 | 12.72 | 13.46 | 589500手 | 80253万 | -1.64 | -10.86% |
2021-01-08 | 16.84 | 17.46 | 14.22 | 15.10 | 430434手 | 69403万 | -1.59 | -9.53% |
2020-12-31 | 16.51 | 17.03 | 15.70 | 16.69 | 293798手 | 47970万 | 0.35 | 2.14% |
2020-12-25 | 16.69 | 18.41 | 16.30 | 16.34 | 432090手 | 74698万 | -0.78 | -4.56% |
2020-12-18 | 17.61 | 18.88 | 16.77 | 17.12 | 354070手 | 62445万 | -0.52 | -2.95% |
2020-12-11 | 20.31 | 20.74 | 17.35 | 17.64 | 407988手 | 77293万 | -2.59 | -12.80% |
2020-12-04 | 20.65 | 20.95 | 20.00 | 20.23 | 174032手 | 35393万 | -0.33 | -1.60% |
2020-11-27 | 21.40 | 21.77 | 20.50 | 20.56 | 315994手 | 66863万 | -1.07 | -4.95% |
2020-11-20 | 22.38 | 22.41 | 20.47 | 21.63 | 396772手 | 85027万 | -0.56 | -2.52% |
2020-11-13 | 23.95 | 26.00 | 21.81 | 22.19 | 844537手 | 200418万 | -1.44 | -6.09% |
2020-11-06 | 22.07 | 23.88 | 21.50 | 23.63 | 841227手 | 192447万 | 1.56 | 7.07% |
2020-10-30 | 22.00 | 23.68 | 21.18 | 22.07 | 551846手 | 121992万 | -0.21 | -0.94% |
2020-10-23 | 24.20 | 24.86 | 21.72 | 22.28 | 729301手 | 172025万 | -2.41 | -9.76% |
2020-10-16 | 24.19 | 27.98 | 23.04 | 24.69 | 1547814手 | 389015万 | 0.78 | 3.26% |
2020-10-09 | 22.90 | 24.38 | 22.79 | 23.91 | 208194手 | 49152万 | 1.61 | 7.22% |
2020-09-30 | 23.17 | 24.48 | 22.20 | 22.30 | 546042手 | 127526万 | -0.68 | -2.96% |
2020-09-25 | 27.30 | 28.00 | 22.88 | 22.98 | 1460527手 | 378158万 | -3.95 | -14.67% |
2020-09-18 | 21.40 | 28.50 | 21.23 | 26.93 | 2023285手 | 523787万 | 5.73 | 27.03% |
2020-09-11 | 28.00 | 30.01 | 19.67 | 21.20 | 1808576手 | 443174万 | -7.72 | -26.69% |
2020-09-04 | 25.50 | 32.88 | 24.25 | 28.92 | 2398150手 | 683036万 | 3.43 | 13.46% |
2020-08-28 | 20.00 | 28.00 | 19.46 | 25.49 | 1743638手 | 402969万 | 5.37 | 26.69% |
2020-08-21 | 21.27 | 22.31 | 20.08 | 20.12 | 715438手 | 152104万 | -1.19 | -5.58% |
2020-08-14 | 23.33 | 23.53 | 20.48 | 21.31 | 708220手 | 154358万 | -2.02 | -8.66% |
2020-08-07 | 26.00 | 26.47 | 22.45 | 23.33 | 1269392手 | 309712万 | -2.07 | -8.15% |
2020-07-31 | 24.63 | 26.89 | 21.51 | 25.40 | 1528677手 | 370049万 | -0.40 | -1.55% |
2020-07-24 | 26.85 | 29.22 | 25.74 | 25.80 | 1778881手 | 487517万 | -0.46 | -1.75% |
2020-07-17 | 35.00 | 36.25 | 25.34 | 26.26 | 2208474手 | 671926万 | -6.99 | -21.02% |
2020-07-10 | 21.00 | 33.25 | 21.00 | 33.25 | 2128447手 | 566698万 | 11.65 | 53.94% |
2020-07-03 | 17.80 | 22.77 | 16.00 | 21.60 | 2568229手 | 483295万 | 4.23 | 24.35% |
2020-06-24 | 14.61 | 17.37 | 14.26 | 17.37 | 1202999手 | 194592万 | 3.17 | 22.32% |
2020-06-19 | 12.87 | 14.73 | 12.42 | 14.20 | 1721455手 | 232473万 | 0.81 | 6.05% |
2020-06-12 | 11.79 | 13.82 | 11.55 | 13.39 | 1986104手 | 249895万 | 1.40 | 11.68% |
2020-06-05 | 10.41 | 12.56 | 10.41 | 11.99 | 1842048手 | 215727万 | 1.72 | 16.75% |
2020-05-29 | 10.18 | 11.58 | 10.06 | 10.27 | 1564141手 | 167237万 | -0.18 | -1.72% |
2020-05-22 | 10.55 | 12.64 | 9.71 | 10.45 | 2280937手 | 254574万 | 0.70 | 7.18% |
2020-05-15 | 8.86 | 9.75 | 8.70 | 9.75 | 687343手 | 62212万 | 0.96 | 10.92% |
2020-05-08 | 8.31 | 9.04 | 8.31 | 8.79 | 393859手 | 34573万 | 0.35 | 4.15% |
2020-04-30 | 8.80 | 8.80 | 7.78 | 8.44 | 404745手 | 33737万 | -0.30 | -3.43% |
2020-04-24 | 9.21 | 9.56 | 8.60 | 8.74 | 675207手 | 61866万 | -0.45 | -4.90% |
2020-04-17 | 9.52 | 9.58 | 8.86 | 9.19 | 961980手 | 89569万 | -0.51 | -5.26% |
2020-04-10 | 11.16 | 11.65 | 9.58 | 9.70 | 1259486手 | 135996万 | -1.51 | -13.47% |
2020-04-03 | 9.83 | 11.79 | 9.48 | 11.21 | 2281768手 | 233481万 | 0.29 | 2.66% |
2020-03-27 | 12.90 | 14.88 | 10.92 | 10.92 | 2189100手 | 287764万 | -1.38 | -11.22% |
2020-03-20 | 8.44 | 12.30 | 8.30 | 12.30 | 498938手 | 49280万 | 4.02 | 48.55% |
2020-03-13 | 8.54 | 8.85 | 7.78 | 8.28 | 411220手 | 34509万 | -0.52 | -5.91% |
2020-03-06 | 7.89 | 9.18 | 7.89 | 8.80 | 464825手 | 39818万 | 1.01 | 12.96% |
2020-02-28 | 8.76 | 9.20 | 7.75 | 7.79 | 658261手 | 56645万 | -1.06 | -11.98% |
2020-02-21 | 7.60 | 9.02 | 7.40 | 8.85 | 611200手 | 51458万 | 1.34 | 17.84% |
2020-02-14 | 7.22 | 7.72 | 7.09 | 7.51 | 243226手 | 17991万 | 0.28 | 3.87% |
2020-02-07 | 6.88 | 7.40 | 6.19 | 7.23 | 211119手 | 14840万 | -0.41 | -5.37% |
2020-01-23 | 8.12 | 8.25 | 7.55 | 7.64 | 164038手 | 13125万 | -0.52 | -6.37% |
2020-01-17 | 8.38 | 8.65 | 8.16 | 8.16 | 247536手 | 20865万 | -0.25 | -2.97% |
2020-01-10 | 8.28 | 9.19 | 8.25 | 8.41 | 504420手 | 43441万 | -0.01 | -0.12% |
2020-01-03 | 8.08 | 8.48 | 8.03 | 8.42 | 214241手 | 17631万 | 0.41 | 5.12% |
2019-12-31 | 6.86 | 8.31 | 6.75 | 8.01 | 273282手 | 21713万 | -0.53 | -6.21% |
2019-12-27 | 7.63 | 9.58 | 7.37 | 8.54 | 656227手 | 55965万 | 0.90 | 11.78% |
2019-12-20 | 7.54 | 7.93 | 7.54 | 7.64 | 238925手 | 18479万 | 0.08 | 1.06% |
2019-12-13 | 7.48 | 7.64 | 7.41 | 7.56 | 146412手 | 10976万 | 0.05 | 0.67% |
2019-12-06 | 7.53 | 7.64 | 7.36 | 7.51 | 91488手 | 6830万 | 0.03 | 0.40% |
2019-11-29 | 7.29 | 7.48 | 7.11 | 7.48 | 69431手 | 5079万 | 0.16 | 2.19% |
2019-11-22 | 7.36 | 7.55 | 7.23 | 7.32 | 108790手 | 8079万 | 0.09 | 1.25% |
2019-11-15 | 7.43 | 7.44 | 7.21 | 7.23 | 100897手 | 7405万 | -0.21 | -2.82% |
2019-11-08 | 7.50 | 7.80 | 7.22 | 7.44 | 234612手 | 17551万 | -0.06 | -0.80% |
2019-11-01 | 8.28 | 8.59 | 7.31 | 7.50 | 310515手 | 25082万 | -0.84 | -10.07% |
2019-10-25 | 8.55 | 8.68 | 8.23 | 8.34 | 253613手 | 21536万 | -0.04 | -0.48% |
2019-10-18 | 8.60 | 8.72 | 8.36 | 8.38 | 378165手 | 32376万 | -0.17 | -1.99% |
2019-10-11 | 8.86 | 9.29 | 8.53 | 8.55 | 507018手 | 44623万 | -0.26 | -2.95% |
2019-09-30 | 9.20 | 9.29 | 8.71 | 8.81 | 148816手 | 13339万 | -0.58 | -6.18% |
2019-09-27 | 8.19 | 11.68 | 8.06 | 9.39 | 1146188手 | 116871万 | 1.18 | 14.37% |
2019-09-20 | 8.40 | 8.48 | 8.04 | 8.21 | 101701手 | 8378万 | -0.16 | -1.91% |
2019-09-12 | 8.52 | 8.59 | 8.26 | 8.37 | 138466手 | 11607万 | -0.08 | -0.95% |
2019-09-06 | 7.65 | 8.47 | 7.63 | 8.45 | 175840手 | 14254万 | 0.78 | 10.17% |
2019-08-30 | 7.63 | 8.00 | 7.57 | 7.67 | 62737手 | 4921万 | -0.14 | -1.79% |
2019-08-23 | 7.73 | 7.99 | 7.69 | 7.81 | 66699手 | 5251万 | 0.15 | 1.96% |
2019-08-16 | 7.51 | 7.78 | 7.40 | 7.66 | 50691手 | 3860万 | 0.21 | 2.82% |
2019-08-09 | 7.96 | 8.08 | 7.40 | 7.45 | 59990手 | 4612万 | -0.53 | -6.64% |
2019-08-02 | 8.22 | 8.60 | 7.87 | 7.98 | 97417手 | 8077万 | -0.47 | -5.56% |
2019-07-26 | 8.36 | 8.63 | 8.06 | 8.45 | 97082手 | 8169万 | 0.02 | 0.24% |
2019-07-19 | 8.25 | 8.94 | 8.08 | 8.43 | 124222手 | 10537万 | 0.20 | 2.43% |
2019-07-12 | 8.93 | 8.93 | 8.04 | 8.23 | 103271手 | 8686万 | -0.76 | -8.45% |
2019-07-05 | 8.68 | 9.03 | 8.61 | 8.99 | 163442手 | 14395万 | 0.45 | 5.27% |
2019-06-28 | 9.05 | 9.18 | 8.49 | 8.54 | 269979手 | 23935万 | -0.67 | -7.28% |
2019-06-21 | 8.24 | 9.21 | 8.06 | 9.21 | 252524手 | 21868万 | 0.88 | 10.56% |
2019-06-14 | 7.98 | 8.43 | 7.83 | 8.33 | 135696手 | 11081万 | 0.41 | 5.18% |
2019-06-06 | 8.33 | 8.92 | 7.83 | 7.92 | 141911手 | 11602万 | -0.35 | -4.23% |
2019-05-31 | 7.83 | 9.06 | 7.77 | 8.27 | 284123手 | 24107万 | 0.44 | 5.62% |
2019-05-24 | 7.81 | 8.20 | 7.61 | 7.83 | 91781手 | 7281万 | -0.07 | -0.89% |
2019-05-17 | 8.19 | 8.65 | 7.85 | 7.90 | 137764手 | 11357万 | -0.42 | -5.05% |
2019-05-10 | 8.36 | 8.42 | 7.68 | 8.32 | 126406手 | 10213万 | -0.23 | -2.69% |
2019-04-30 | 8.90 | 8.96 | 8.18 | 8.55 | 51461手 | 4404万 | -0.34 | -3.83% |
2019-04-26 | 9.50 | 9.65 | 8.85 | 8.89 | 115576手 | 10704万 | -0.61 | -6.42% |
2019-04-19 | 9.76 | 9.85 | 9.08 | 9.50 | 160744手 | 15205万 | -0.26 | -2.66% |
2019-04-12 | 9.70 | 9.93 | 9.20 | 9.76 | 251459手 | 24105万 | -0.20 | -2.01% |
2019-04-04 | 9.94 | 10.22 | 9.90 | 9.96 | 166000手 | 16670万 | 0.11 | 1.12% |
2019-03-29 | 9.66 | 10.16 | 9.36 | 9.85 | 198527手 | 19371万 | -0.05 | -0.51% |
2019-03-22 | 9.88 | 10.02 | 9.50 | 9.90 | 203744手 | 20000万 | 0.19 | 1.96% |
2019-03-15 | 9.97 | 10.72 | 9.40 | 9.71 | 446452手 | 45177万 | -0.64 | -6.18% |
2019-03-08 | 8.87 | 11.50 | 8.63 | 10.35 | 614944手 | 63519万 | 1.55 | 17.61% |
2019-03-01 | 8.20 | 9.25 | 8.15 | 8.80 | 387220手 | 33245万 | 0.66 | 8.11% |
2019-02-22 | 7.79 | 8.20 | 7.76 | 8.14 | 218541手 | 17479万 | 0.42 | 5.44% |
2019-02-15 | 7.39 | 7.94 | 7.30 | 7.72 | 157900手 | 12094万 | 0.42 | 5.75% |
2019-02-01 | 7.20 | 7.53 | 6.80 | 7.30 | 118960手 | 8524万 | 0.08 | 1.11% |
2019-01-25 | 7.67 | 7.70 | 7.22 | 7.22 | 128785手 | 9691万 | -0.40 | -5.25% |
2019-01-18 | 7.36 | 8.50 | 7.27 | 7.62 | 297320手 | 23726万 | 0.26 | 3.53% |
2019-01-11 | 7.11 | 7.45 | 7.11 | 7.36 | 93252手 | 6840万 | 0.25 | 3.52% |
2018-12-28 | 7.33 | 7.39 | 6.79 | 6.80 | 91642手 | 6503万 | -0.44 | -6.08% |
2018-12-21 | 7.47 | 7.53 | 7.01 | 7.24 | 121551手 | 8819万 | -0.31 | -4.11% |
2018-12-14 | 7.59 | 8.47 | 7.22 | 7.55 | 249874手 | 19565万 | -0.04 | -0.53% |
2018-12-07 | 7.42 | 7.65 | 7.38 | 7.59 | 79449手 | 5985万 | 0.36 | 4.98% |
2018-11-30 | 7.00 | 7.45 | 6.93 | 7.23 | 73938手 | 5349万 | 0.21 | 2.99% |
2018-11-23 | 7.69 | 7.99 | 7.00 | 7.02 | 131410手 | 9956万 | -0.68 | -8.83% |
2018-11-16 | 7.31 | 7.78 | 7.27 | 7.70 | 125444手 | 9498万 | 0.39 | 5.33% |
2018-11-09 | 7.39 | 7.50 | 7.16 | 7.31 | 121587手 | 8900万 | -0.24 | -3.18% |
2018-11-02 | 6.76 | 7.77 | 6.53 | 7.55 | 119350手 | 8621万 | 0.62 | 8.95% |
2018-10-26 | 6.43 | 7.49 | 6.41 | 6.93 | 139279手 | 9674万 | 0.55 | 8.62% |
2018-10-19 | 6.84 | 6.93 | 6.07 | 6.38 | 63599手 | 4129万 | -0.43 | -6.31% |
2018-10-12 | 8.05 | 8.11 | 6.51 | 6.81 | 76839手 | 5761万 | -1.41 | -17.15% |
2018-09-28 | 8.35 | 8.53 | 8.11 | 8.22 | 71234手 | 5943万 | -0.22 | -2.61% |
2018-09-21 | 7.83 | 9.00 | 7.72 | 8.44 | 117286手 | 9921万 | 0.55 | 6.97% |
2018-09-14 | 8.19 | 8.26 | 7.72 | 7.89 | 53920手 | 4294万 | -0.29 | -3.54% |
2018-09-07 | 8.21 | 8.39 | 8.00 | 8.18 | 54851手 | 4489万 | -0.02 | -0.24% |
2018-08-31 | 8.85 | 9.15 | 8.10 | 8.20 | 66030手 | 5785万 | -0.63 | -7.13% |
2018-08-24 | 8.96 | 9.16 | 8.74 | 8.83 | 54310手 | 4860万 | -0.13 | -1.45% |
2018-08-17 | 9.18 | 9.80 | 8.81 | 8.96 | 89274手 | 8218万 | -0.27 | -2.92% |
2018-08-10 | 8.93 | 9.37 | 8.68 | 9.23 | 76360手 | 6908万 | 0.37 | 4.18% |
2018-08-03 | 9.92 | 10.28 | 8.65 | 8.86 | 167913手 | 16068万 | -1.34 | -13.14% |
2018-07-27 | 9.65 | 10.39 | 9.61 | 10.20 | 233954手 | 23464万 | 0.47 | 4.83% |
2018-07-20 | 9.65 | 9.84 | 9.41 | 9.73 | 126060手 | 12184万 | -0.03 | -0.31% |
2018-07-13 | 9.15 | 10.10 | 8.93 | 9.76 | 152888手 | 14641万 | 0.68 | 7.49% |
2018-07-06 | 9.58 | 9.67 | 8.65 | 9.08 | 115798手 | 10811万 | -0.57 | -5.91% |
2018-06-29 | 9.12 | 9.86 | 9.01 | 9.65 | 132375手 | 12469万 | 0.59 | 6.51% |
2018-06-22 | 9.43 | 9.52 | 8.68 | 9.06 | 134980手 | 12301万 | -0.98 | -9.76% |
2018-06-15 | 10.80 | 11.75 | 10.04 | 10.04 | 314487手 | 34156万 | -0.76 | -7.04% |
2018-06-08 | 10.22 | 10.98 | 10.01 | 10.80 | 137581手 | 14409万 | 0.62 | 6.09% |
2018-06-01 | 11.20 | 11.49 | 10.06 | 10.18 | 199600手 | 21487万 | -0.96 | -8.62% |
2018-05-25 | 11.65 | 12.48 | 11.07 | 11.14 | 364164手 | 43188万 | -0.39 | -3.38% |
2018-05-18 | 11.80 | 12.02 | 11.33 | 11.53 | 257426手 | 30036万 | -0.18 | -1.54% |
2018-05-11 | 11.80 | 12.55 | 11.68 | 11.71 | 503679手 | 60766万 | -0.09 | -0.76% |
2018-05-04 | 12.40 | 12.57 | 11.60 | 11.80 | 487596手 | 58942万 | -1.20 | -9.23% |
2018-04-27 | 9.98 | 14.74 | 9.87 | 13.00 | 920077手 | 119664万 | 2.94 | 29.23% |
2018-04-20 | 10.35 | 10.67 | 9.75 | 10.06 | 140141手 | 14442万 | -0.27 | -2.61% |
2018-04-13 | 10.43 | 10.89 | 10.27 | 10.33 | 161404手 | 17151万 | -0.17 | -1.62% |
2018-04-04 | 9.99 | 11.00 | 9.81 | 10.50 | 229971手 | 24682万 | 0.55 | 5.53% |
2018-03-30 | 8.98 | 10.01 | 8.62 | 9.95 | 98048手 | 9386万 | 0.81 | 8.86% |
2018-03-23 | 10.07 | 10.44 | 9.14 | 9.14 | 92611手 | 9224万 | -0.86 | -8.60% |
2018-03-16 | 10.36 | 10.86 | 9.84 | 10.00 | 132671手 | 13790万 | -0.29 | -2.82% |
2018-03-09 | 9.91 | 10.74 | 9.83 | 10.29 | 118769手 | 12074万 | 0.31 | 3.11% |
2018-03-02 | 9.08 | 10.22 | 9.08 | 9.98 | 100176手 | 9753万 | 0.89 | 9.79% |
2018-02-23 | 8.68 | 9.76 | 8.68 | 9.09 | 12118手 | 1105万 | 0.05 | 0.55% |
2018-02-14 | 8.86 | 9.19 | 8.85 | 9.04 | 21866手 | 1977万 | 0.17 | 1.92% |
2018-02-09 | 9.98 | 10.23 | 8.65 | 8.87 | 64730手 | 5954万 | -1.13 | -11.30% |
2018-02-02 | 11.37 | 11.45 | 9.85 | 10.00 | 53493手 | 5751万 | -1.43 | -12.51% |
2018-01-26 | 10.84 | 11.74 | 10.81 | 11.43 | 76269手 | 8628万 | 0.55 | 5.05% |