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 |
---|---|---|---|---|---|---|---|---|
2021-04-14 | 17.78 | 18.19 | 16.95 | 18.10 | 331262手 | 59104万 | 0.30 | 1.69% |
2021-04-09 | 18.09 | 18.50 | 17.19 | 17.80 | 338213手 | 60491万 | -0.20 | -1.11% |
2021-04-02 | 18.75 | 19.18 | 17.71 | 18.00 | 553286手 | 101065万 | -0.38 | -2.07% |
2021-03-26 | 16.70 | 18.45 | 16.66 | 18.38 | 639829手 | 113746万 | 1.67 | 9.99% |
2021-03-19 | 16.45 | 17.46 | 16.10 | 16.71 | 298076手 | 50249万 | 0.26 | 1.58% |
2021-03-12 | 18.20 | 18.57 | 16.25 | 16.45 | 411479手 | 70566万 | -1.70 | -9.37% |
2021-03-05 | 17.50 | 18.65 | 17.46 | 18.15 | 508693手 | 92553万 | 0.70 | 4.01% |
2021-02-26 | 18.44 | 19.11 | 17.20 | 17.45 | 591397手 | 107881万 | -0.81 | -4.44% |
2021-02-19 | 17.95 | 18.69 | 17.71 | 18.26 | 295078手 | 53778万 | 1.08 | 6.29% |
2021-02-10 | 16.25 | 17.49 | 15.90 | 17.18 | 274596手 | 46686万 | 1.00 | 6.18% |
2021-02-05 | 17.05 | 17.56 | 16.10 | 16.18 | 493949手 | 83232万 | -0.05 | -0.31% |
2021-01-29 | 17.82 | 18.59 | 16.05 | 16.23 | 588324手 | 101983万 | -1.50 | -8.46% |
2021-01-22 | 18.51 | 19.25 | 17.68 | 17.73 | 624965手 | 115538万 | -0.77 | -4.16% |
2021-01-15 | 19.50 | 19.72 | 17.79 | 18.50 | 656849手 | 123577万 | -1.10 | -5.61% |
2021-01-08 | 19.40 | 19.80 | 17.75 | 19.60 | 755109手 | 144371万 | 0.60 | 3.16% |
2020-12-31 | 17.85 | 19.13 | 17.62 | 19.00 | 488296手 | 90710万 | 1.00 | 5.56% |
2020-12-25 | 19.17 | 19.65 | 17.50 | 18.00 | 618701手 | 114710万 | -1.17 | -6.10% |
2020-12-18 | 19.43 | 19.50 | 18.40 | 19.17 | 455663手 | 86618万 | -0.14 | -0.72% |
2020-12-11 | 20.71 | 21.20 | 18.80 | 19.31 | 537824手 | 107522万 | -1.27 | -6.17% |
2020-12-04 | 20.35 | 21.15 | 20.01 | 20.58 | 317407手 | 65602万 | 0.24 | 1.18% |
2020-11-27 | 20.40 | 21.53 | 19.91 | 20.34 | 629479手 | 130141万 | -0.11 | -0.54% |
2020-11-20 | 21.50 | 21.57 | 20.25 | 20.45 | 494464手 | 102849万 | -1.13 | -5.24% |
2020-11-13 | 21.96 | 22.88 | 20.50 | 21.58 | 643313手 | 140782万 | -0.16 | -0.74% |
2020-11-06 | 22.36 | 22.56 | 21.18 | 21.74 | 767049手 | 168225万 | -0.28 | -1.27% |
2020-10-30 | 23.90 | 24.63 | 21.95 | 22.02 | 986514手 | 233227万 | -1.68 | -7.09% |
2020-10-23 | 26.25 | 26.25 | 23.38 | 23.70 | 898032手 | 227072万 | -2.19 | -8.46% |
2020-10-16 | 26.38 | 28.20 | 25.30 | 25.89 | 1493437手 | 398464万 | 0.89 | 3.56% |
2020-10-09 | 24.62 | 25.06 | 24.10 | 25.00 | 242616手 | 59802万 | 1.13 | 4.73% |
2020-09-30 | 23.12 | 24.20 | 22.61 | 23.87 | 536618手 | 126084万 | 0.60 | 2.58% |
2020-09-25 | 25.67 | 26.36 | 23.20 | 23.27 | 1445744手 | 358150万 | -1.87 | -7.44% |
2020-09-18 | 23.80 | 25.50 | 23.21 | 25.14 | 1675135手 | 407488万 | 1.44 | 6.08% |
2020-09-11 | 24.65 | 25.18 | 21.45 | 23.70 | 1764802手 | 414223万 | -0.70 | -2.87% |
2020-09-04 | 21.49 | 25.67 | 21.48 | 24.40 | 2547910手 | 605313万 | 3.13 | 14.72% |
2020-08-28 | 20.88 | 23.21 | 20.00 | 21.27 | 1352871手 | 294171万 | 0.29 | 1.38% |
2020-08-21 | 21.79 | 22.42 | 20.55 | 20.98 | 871812手 | 188694万 | -0.42 | -1.96% |
2020-08-14 | 22.46 | 22.81 | 20.31 | 21.40 | 965168手 | 206090万 | -1.20 | -5.31% |
2020-08-07 | 21.68 | 24.09 | 21.26 | 22.60 | 1617919手 | 369954万 | 1.06 | 4.92% |
2020-07-31 | 20.42 | 21.88 | 19.65 | 21.54 | 992598手 | 206441万 | 1.43 | 7.11% |
2020-07-24 | 21.85 | 23.31 | 19.90 | 20.11 | 1609416手 | 351829万 | -1.07 | -5.05% |
2020-07-17 | 23.22 | 24.24 | 20.82 | 21.18 | 1771211手 | 402564万 | -2.04 | -8.79% |
2020-07-10 | 20.00 | 24.55 | 19.51 | 23.22 | 2529415手 | 560857万 | 3.86 | 19.94% |
2020-07-03 | 18.99 | 19.49 | 17.73 | 19.36 | 1775054手 | 331541万 | 0.73 | 3.92% |
2020-06-24 | 17.50 | 19.29 | 17.46 | 18.63 | 994579手 | 183702万 | 1.21 | 6.95% |
2020-06-19 | 16.00 | 17.69 | 16.00 | 17.42 | 1153047手 | 196639万 | 1.20 | 7.40% |
2020-06-12 | 16.65 | 17.10 | 15.85 | 16.22 | 745050手 | 121660万 | -0.46 | -2.76% |
2020-06-05 | 16.50 | 17.10 | 16.00 | 16.68 | 844301手 | 140478万 | 0.44 | 2.71% |
2020-05-29 | 23.16 | 24.70 | 15.39 | 16.24 | 732697手 | 146966万 | -6.92 | -29.88% |
2020-05-22 | 26.00 | 26.00 | 23.00 | 23.16 | 777803手 | 191144万 | -3.14 | -11.94% |
2020-05-15 | 25.85 | 26.88 | 25.26 | 26.30 | 868743手 | 228014万 | 0.36 | 1.39% |
2020-05-08 | 25.05 | 26.85 | 24.93 | 25.94 | 609636手 | 157712万 | 0.59 | 2.33% |
2020-04-30 | 24.94 | 25.60 | 22.96 | 25.35 | 644149手 | 158507万 | 0.75 | 3.05% |
2020-04-24 | 25.56 | 27.33 | 24.37 | 24.60 | 1189633手 | 307683万 | -0.64 | -2.54% |
2020-04-17 | 22.65 | 26.77 | 21.93 | 25.24 | 1530958手 | 377797万 | 2.39 | 10.46% |
2020-04-10 | 23.80 | 25.28 | 22.63 | 22.85 | 966883手 | 235094万 | 0.32 | 1.42% |
2020-04-03 | 21.50 | 22.77 | 20.50 | 22.53 | 781692手 | 168314万 | 0.28 | 1.26% |
2020-03-27 | 21.69 | 23.50 | 20.70 | 22.25 | 884630手 | 195888万 | -0.17 | -0.76% |
2020-03-20 | 23.80 | 24.11 | 21.23 | 22.42 | 1004637手 | 223970万 | -1.10 | -4.68% |
2020-03-13 | 25.00 | 25.59 | 22.51 | 23.52 | 842798手 | 204858万 | -2.39 | -9.22% |
2020-03-06 | 25.50 | 27.62 | 25.00 | 25.91 | 1021544手 | 269623万 | 1.05 | 4.22% |
2020-02-28 | 28.80 | 31.07 | 24.71 | 24.86 | 1677430手 | 474263万 | -4.28 | -14.69% |
2020-02-21 | 28.21 | 29.84 | 27.33 | 29.14 | 1616580手 | 462800万 | 1.41 | 5.08% |
2020-02-14 | 26.11 | 30.11 | 25.41 | 27.73 | 1739413手 | 480555万 | 2.21 | 8.66% |
2020-02-07 | 22.82 | 25.84 | 20.80 | 25.52 | 1374211手 | 320522万 | 0.17 | 0.67% |
2020-01-23 | 25.66 | 26.79 | 23.85 | 25.35 | 1175931手 | 297022万 | -0.35 | -1.36% |
2020-01-17 | 25.00 | 26.78 | 24.80 | 25.70 | 1336270手 | 341841万 | 0.72 | 2.88% |
2020-01-10 | 22.48 | 26.86 | 22.21 | 24.98 | 2062175手 | 508999万 | 2.32 | 10.24% |
2020-01-03 | 21.20 | 23.46 | 21.00 | 22.66 | 959288手 | 215058万 | 1.74 | 8.32% |
2019-12-31 | 16.51 | 21.90 | 16.12 | 20.92 | 866433手 | 173020万 | 0.12 | 0.58% |
2019-12-27 | 19.56 | 21.72 | 19.16 | 20.80 | 1516797手 | 309949万 | 1.20 | 6.12% |
2019-12-20 | 20.30 | 21.21 | 19.57 | 19.60 | 1325795手 | 269425万 | -0.79 | -3.87% |
2019-12-13 | 18.22 | 20.40 | 18.22 | 20.39 | 1134004手 | 222687万 | 2.40 | 13.34% |
2019-12-06 | 17.26 | 18.12 | 16.70 | 17.99 | 483831手 | 84208万 | 0.84 | 4.90% |
2019-11-29 | 18.84 | 18.94 | 16.92 | 17.15 | 534291手 | 93872万 | -1.63 | -8.68% |
2019-11-22 | 19.08 | 20.35 | 18.59 | 18.78 | 896097手 | 174043万 | -0.40 | -2.09% |
2019-11-15 | 19.10 | 19.79 | 18.25 | 19.18 | 1157758手 | 221144万 | 0.20 | 1.05% |
2019-11-08 | 17.21 | 20.30 | 17.05 | 18.98 | 1352254手 | 252237万 | 1.82 | 10.61% |
2019-11-01 | 18.67 | 19.84 | 16.81 | 17.16 | 1707284手 | 314813万 | 0.19 | 1.12% |
2019-10-25 | 16.89 | 17.35 | 16.00 | 16.97 | 705031手 | 118708万 | 0.21 | 1.25% |
2019-10-18 | 18.05 | 18.68 | 16.62 | 16.76 | 1061063手 | 185499万 | -1.18 | -6.58% |
2019-10-11 | 17.93 | 18.48 | 17.02 | 17.94 | 781741手 | 139599万 | 0.30 | 1.70% |
2019-09-30 | 18.33 | 18.67 | 17.57 | 17.64 | 211426手 | 38244万 | -0.69 | -3.76% |
2019-09-27 | 20.65 | 22.30 | 18.10 | 18.33 | 2108882手 | 426405万 | -1.96 | -9.66% |
2019-09-20 | 20.35 | 22.50 | 19.80 | 20.29 | 2254825手 | 476571万 | 1.16 | 6.06% |
2019-09-12 | 18.58 | 21.33 | 18.50 | 19.13 | 1813941手 | 357330万 | 1.50 | 8.51% |
2019-09-06 | 15.97 | 18.32 | 15.53 | 17.63 | 1374232手 | 235888万 | 1.87 | 11.87% |
2019-08-30 | 15.11 | 16.57 | 15.11 | 15.76 | 1072323手 | 171567万 | 0.14 | 0.90% |
2019-08-23 | 15.00 | 17.30 | 14.95 | 15.62 | 1438115手 | 230601万 | 1.03 | 7.06% |
2019-08-16 | 13.61 | 14.96 | 12.72 | 14.59 | 842659手 | 116622万 | 1.19 | 8.88% |
2019-08-09 | 13.20 | 13.88 | 12.05 | 13.40 | 614771手 | 80844万 | 0.17 | 1.28% |
2019-08-02 | 13.66 | 14.10 | 12.93 | 13.23 | 368099手 | 50091万 | -0.51 | -3.71% |
2019-07-26 | 13.39 | 13.98 | 12.51 | 13.74 | 497255手 | 66103万 | 0.46 | 3.46% |
2019-07-19 | 13.70 | 14.41 | 13.24 | 13.28 | 462629手 | 63762万 | -0.24 | -1.77% |
2019-07-12 | 14.79 | 14.81 | 13.44 | 13.52 | 336385手 | 46956万 | -1.33 | -8.96% |
2019-07-05 | 14.95 | 15.38 | 14.50 | 14.85 | 442547手 | 66185万 | 0.35 | 2.41% |
2019-06-28 | 15.30 | 15.44 | 14.37 | 14.50 | 556479手 | 82593万 | -1.06 | -6.81% |
2019-06-21 | 13.83 | 15.77 | 13.40 | 15.56 | 595448手 | 87608万 | 1.70 | 12.27% |
2019-06-14 | 13.82 | 14.50 | 13.25 | 13.86 | 423193手 | 59369万 | 0.11 | 0.80% |
2019-06-06 | 14.68 | 14.87 | 13.73 | 13.75 | 263380手 | 37338万 | -0.98 | -6.65% |
2019-05-31 | 14.47 | 15.68 | 14.20 | 14.73 | 524975手 | 79202万 | 0.29 | 2.01% |
2019-05-24 | 14.31 | 15.07 | 13.85 | 14.44 | 432968手 | 63115万 | -7.15 | -33.12% |
2019-05-17 | 21.70 | 23.10 | 21.12 | 21.59 | 278448手 | 61320万 | -0.15 | -0.69% |
2019-05-10 | 21.70 | 22.20 | 19.71 | 21.74 | 346561手 | 72658万 | -1.44 | -6.21% |
2019-04-30 | 24.60 | 24.60 | 22.66 | 23.18 | 134032手 | 31281万 | -1.14 | -4.69% |
2019-04-26 | 27.61 | 27.74 | 24.15 | 24.32 | 423963手 | 108725万 | -3.15 | -11.47% |
2019-04-19 | 26.78 | 28.16 | 25.37 | 27.47 | 609101手 | 164154万 | 1.91 | 7.47% |
2019-04-12 | 26.60 | 27.31 | 25.06 | 25.56 | 511259手 | 132503万 | -1.04 | -3.91% |
2019-04-04 | 25.12 | 28.56 | 25.12 | 26.60 | 861437手 | 232934万 | 1.81 | 7.30% |
2019-03-29 | 25.00 | 25.40 | 23.08 | 24.79 | 572371手 | 140149万 | -0.97 | -3.77% |
2019-03-22 | 25.12 | 26.67 | 24.20 | 25.76 | 670442手 | 171772万 | 0.84 | 3.37% |
2019-03-15 | 26.66 | 30.25 | 23.65 | 24.92 | 901752手 | 242023万 | -1.41 | -5.36% |
2019-03-08 | 27.43 | 29.67 | 25.20 | 26.33 | 1248926手 | 339682万 | 0.11 | 0.42% |
2019-03-01 | 24.46 | 26.91 | 23.98 | 26.22 | 953683手 | 246811万 | 3.98 | 17.90% |
2019-02-22 | 18.40 | 22.49 | 18.35 | 22.24 | 708149手 | 143695万 | 3.96 | 21.66% |
2019-02-15 | 15.86 | 19.20 | 15.62 | 18.28 | 670219手 | 119801万 | 2.78 | 17.93% |
2019-02-01 | 16.26 | 17.30 | 14.55 | 15.50 | 377193手 | 59483万 | -0.65 | -4.03% |
2019-01-25 | 17.17 | 17.47 | 15.51 | 16.15 | 325051手 | 52769万 | -1.04 | -6.05% |
2019-01-18 | 17.30 | 18.37 | 16.94 | 17.19 | 256973手 | 45038万 | 0.08 | 0.47% |
2019-01-11 | 17.66 | 18.11 | 16.83 | 17.11 | 271606手 | 47580万 | -0.53 | -3.00% |
2018-12-28 | 17.32 | 18.17 | 15.32 | 16.43 | 264520手 | 45129万 | -1.01 | -5.79% |
2018-12-21 | 18.73 | 19.05 | 17.01 | 17.44 | 292636手 | 51831万 | -1.44 | -7.63% |
2018-12-14 | 19.95 | 20.41 | 18.80 | 18.88 | 179301手 | 35069万 | -1.23 | -6.12% |
2018-12-07 | 21.50 | 22.44 | 20.10 | 20.11 | 167375手 | 35553万 | -0.61 | -2.94% |
2018-11-30 | 20.85 | 21.52 | 20.25 | 20.72 | 119656手 | 25078万 | -0.14 | -0.67% |
2018-11-23 | 23.70 | 23.70 | 20.60 | 20.86 | 209449手 | 46293万 | -2.84 | -11.98% |
2018-11-16 | 20.67 | 24.56 | 20.45 | 23.70 | 305599手 | 69544万 | 2.94 | 14.16% |
2018-11-09 | 22.22 | 22.55 | 20.76 | 20.76 | 222636手 | 47944万 | -1.35 | -6.11% |
2018-11-02 | 21.07 | 22.80 | 19.83 | 22.11 | 303923手 | 64946万 | 1.26 | 6.04% |
2018-10-26 | 21.15 | 21.97 | 18.97 | 20.85 | 301571手 | 62771万 | 0.29 | 1.41% |
2018-10-19 | 20.97 | 21.38 | 18.72 | 20.56 | 299414手 | 59977万 | -0.04 | -0.19% |
2018-10-12 | 23.80 | 24.14 | 19.74 | 20.60 | 258718手 | 56759万 | -3.93 | -16.02% |
2018-09-28 | 25.34 | 25.97 | 23.70 | 24.53 | 190014手 | 46854万 | -0.89 | -3.50% |
2018-09-21 | 24.96 | 26.37 | 23.64 | 25.42 | 230158手 | 58023万 | -0.14 | -0.55% |
2018-09-14 | 28.80 | 28.95 | 25.56 | 25.56 | 267657手 | 73188万 | -3.58 | -12.29% |
2018-09-07 | 28.31 | 32.00 | 27.50 | 29.14 | 440630手 | 132634万 | 0.54 | 1.89% |
2018-08-31 | 27.66 | 30.88 | 27.60 | 28.60 | 370444手 | 109680万 | 0.86 | 3.10% |
2018-08-24 | 29.12 | 30.29 | 27.13 | 27.74 | 319936手 | 91896万 | -1.58 | -5.39% |
2018-08-17 | 29.01 | 32.85 | 28.90 | 29.32 | 428932手 | 131338万 | -0.60 | -2.00% |
2018-08-10 | 26.68 | 29.96 | 24.48 | 29.92 | 422703手 | 118287万 | 2.72 | 10.00% |
2018-08-03 | 27.45 | 29.30 | 26.04 | 27.20 | 388436手 | 108522万 | -0.18 | -0.66% |
2018-07-27 | 27.00 | 29.20 | 26.40 | 27.38 | 320269手 | 89389万 | 0.28 | 1.03% |
2018-07-20 | 23.10 | 27.79 | 23.06 | 27.10 | 472749手 | 124998万 | 3.24 | 13.58% |
2018-07-13 | 24.22 | 24.76 | 21.74 | 23.86 | 300580手 | 70980万 | -0.34 | -1.41% |
2018-07-06 | 27.79 | 28.50 | 23.28 | 24.20 | 326377手 | 85139万 | -3.57 | -12.86% |
2018-06-29 | 26.00 | 28.35 | 23.71 | 27.77 | 301831手 | 79528万 | 2.25 | 8.82% |
2018-06-22 | 25.65 | 26.20 | 23.75 | 25.52 | 220958手 | 55020万 | -0.78 | -2.97% |
2018-06-15 | 28.75 | 29.50 | 25.61 | 26.30 | 218763手 | 60853万 | -2.35 | -8.20% |
2018-06-08 | 28.72 | 32.20 | 28.12 | 28.65 | 312436手 | 93884万 | 0.25 | 0.88% |
2018-06-01 | 30.29 | 31.55 | 27.42 | 28.40 | 280806手 | 83704万 | -1.50 | -5.02% |
2018-05-25 | 31.80 | 34.50 | 29.90 | 29.90 | 425387手 | 136769万 | -1.65 | -5.23% |
2018-05-18 | 32.40 | 36.51 | 30.55 | 31.55 | 589010手 | 198150万 | -1.76 | -5.28% |
2018-05-11 | 28.30 | 36.28 | 27.88 | 33.31 | 993897手 | 335224万 | 3.65 | 12.31% |
2018-05-04 | 26.58 | 31.08 | 25.30 | 29.66 | 644871手 | 184538万 | 2.52 | 9.29% |
2018-04-27 | 22.23 | 28.87 | 22.23 | 27.14 | 757313手 | 203150万 | 6.93 | 34.29% |