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 |
---|---|---|---|---|---|---|---|---|
2021-03-05 | 5.64 | 5.99 | 5.61 | 5.88 | 675407手 | 39173万 | 0.29 | 5.19% |
2021-02-26 | 5.81 | 5.88 | 5.42 | 5.59 | 677764手 | 38087万 | -0.03 | -0.53% |
2021-02-19 | 5.18 | 5.62 | 5.15 | 5.62 | 288656手 | 15557万 | 0.46 | 8.91% |
2021-02-10 | 5.03 | 5.68 | 4.88 | 5.16 | 372216手 | 19265万 | 0.13 | 2.58% |
2021-02-05 | 5.46 | 5.48 | 4.80 | 5.03 | 596693手 | 30778万 | -0.30 | -5.63% |
2021-01-29 | 5.68 | 5.78 | 5.27 | 5.33 | 657058手 | 36096万 | -0.41 | -7.14% |
2021-01-22 | 5.93 | 6.11 | 5.69 | 5.74 | 466077手 | 27561万 | -0.18 | -3.04% |
2021-01-15 | 6.45 | 6.49 | 5.65 | 5.92 | 586886手 | 35181万 | -0.64 | -9.76% |
2021-01-08 | 6.78 | 6.84 | 6.02 | 6.56 | 731342手 | 47408万 | -0.22 | -3.25% |
2020-12-31 | 6.70 | 6.95 | 6.52 | 6.78 | 485864手 | 32720万 | 0.04 | 0.59% |
2020-12-25 | 6.38 | 6.88 | 6.15 | 6.74 | 507651手 | 32963万 | 0.34 | 5.31% |
2020-12-18 | 6.87 | 6.92 | 6.26 | 6.40 | 452368手 | 29810万 | -0.50 | -7.25% |
2020-12-11 | 7.24 | 7.44 | 6.80 | 6.90 | 420681手 | 30074万 | -0.34 | -4.70% |
2020-12-04 | 7.18 | 7.41 | 7.13 | 7.24 | 166645手 | 12112万 | 0.08 | 1.12% |
2020-11-27 | 7.62 | 7.72 | 7.07 | 7.16 | 378970手 | 28095万 | -0.44 | -5.79% |
2020-11-20 | 7.71 | 7.90 | 7.55 | 7.60 | 361563手 | 27934万 | -0.10 | -1.30% |
2020-11-13 | 7.55 | 7.83 | 7.40 | 7.70 | 453919手 | 34781万 | 0.21 | 2.80% |
2020-11-06 | 7.60 | 7.68 | 7.20 | 7.49 | 480913手 | 35864万 | -0.13 | -1.71% |
2020-10-30 | 8.08 | 8.30 | 7.54 | 7.62 | 386428手 | 30816万 | -0.51 | -6.27% |
2020-10-23 | 7.89 | 8.36 | 7.72 | 8.13 | 657902手 | 53087万 | 0.25 | 3.17% |
2020-10-16 | 7.88 | 8.15 | 7.83 | 7.88 | 399878手 | 31922万 | 0.04 | 0.51% |
2020-10-09 | 7.68 | 7.89 | 7.68 | 7.84 | 68651手 | 5365万 | 0.25 | 3.29% |
2020-09-30 | 7.74 | 7.81 | 7.55 | 7.59 | 182802手 | 14060万 | -0.18 | -2.32% |
2020-09-25 | 8.56 | 8.60 | 7.66 | 7.77 | 546138手 | 44796万 | -0.79 | -9.23% |
2020-09-18 | 8.53 | 8.98 | 8.41 | 8.56 | 744541手 | 64423万 | 0.06 | 0.71% |
2020-09-11 | 9.51 | 10.19 | 8.16 | 8.50 | 1640089手 | 154928万 | -0.98 | -10.34% |
2020-09-04 | 8.84 | 9.68 | 8.71 | 9.48 | 1031785手 | 95115万 | 0.57 | 6.40% |
2020-08-28 | 8.40 | 9.40 | 8.23 | 8.91 | 909802手 | 80704万 | 0.52 | 6.20% |
2020-08-21 | 8.41 | 8.74 | 8.32 | 8.39 | 487325手 | 41425万 | 0.04 | 0.48% |
2020-08-14 | 8.27 | 8.47 | 8.11 | 8.35 | 336462手 | 27957万 | 0.04 | 0.48% |
2020-08-07 | 8.39 | 8.55 | 8.24 | 8.31 | 432124手 | 36342万 | -0.07 | -0.83% |
2020-07-31 | 8.46 | 8.54 | 8.11 | 8.38 | 419546手 | 34741万 | -0.12 | -1.41% |
2020-07-24 | 9.33 | 9.43 | 8.48 | 8.50 | 661298手 | 59813万 | -0.79 | -8.50% |
2020-07-17 | 9.58 | 9.87 | 9.12 | 9.29 | 799207手 | 76152万 | -0.26 | -2.72% |
2020-07-10 | 9.11 | 9.89 | 9.09 | 9.55 | 1101474手 | 104606万 | 0.43 | 4.71% |
2020-07-03 | 10.33 | 10.39 | 9.00 | 9.12 | 1317379手 | 124322万 | -1.33 | -12.73% |
2020-06-24 | 11.15 | 11.21 | 10.42 | 10.45 | 998887手 | 108243万 | -0.68 | -6.11% |
2020-06-19 | 11.06 | 11.48 | 10.91 | 11.13 | 2663382手 | 296575万 | 0.00 | 0.00% |
2020-06-12 | 10.85 | 11.40 | 10.69 | 11.13 | 2307500手 | 255649万 | 0.32 | 2.96% |
2020-06-05 | 10.57 | 11.15 | 10.52 | 10.81 | 2158711手 | 235217万 | 0.26 | 2.46% |
2020-05-29 | 10.15 | 10.84 | 10.11 | 10.55 | 1232197手 | 128834万 | 0.40 | 3.94% |
2020-05-22 | 10.67 | 10.69 | 10.10 | 10.15 | 769934手 | 79577万 | -0.51 | -4.78% |
2020-05-15 | 10.54 | 10.76 | 10.45 | 10.66 | 902037手 | 95653万 | 0.12 | 1.14% |
2020-05-08 | 10.40 | 10.80 | 10.34 | 10.54 | 724637手 | 76600万 | 0.10 | 0.96% |
2020-04-30 | 10.24 | 10.73 | 10.01 | 10.44 | 759226手 | 78705万 | 0.20 | 1.95% |
2020-04-24 | 10.46 | 11.36 | 10.19 | 10.24 | 2088562手 | 223911万 | -0.22 | -2.10% |
2020-04-17 | 10.29 | 11.00 | 9.95 | 10.46 | 1990369手 | 207751万 | 0.12 | 1.16% |
2020-04-10 | 10.85 | 10.90 | 10.23 | 10.34 | 1315253手 | 139581万 | -0.43 | -3.99% |
2020-04-03 | 9.93 | 11.30 | 9.52 | 10.77 | 1933195手 | 197548万 | 0.82 | 8.24% |
2020-03-27 | 10.45 | 10.56 | 9.69 | 9.95 | 1517676手 | 152143万 | -0.67 | -6.31% |
2020-03-20 | 11.20 | 11.62 | 10.44 | 10.62 | 2091838手 | 228572万 | -0.62 | -5.52% |
2020-03-13 | 10.25 | 11.28 | 9.78 | 11.24 | 1697715手 | 177348万 | 0.98 | 9.55% |
2020-03-06 | 10.08 | 10.78 | 10.05 | 10.26 | 1117769手 | 116051万 | 0.27 | 2.70% |
2020-02-28 | 10.13 | 10.60 | 9.70 | 9.99 | 1132410手 | 113883万 | -0.11 | -1.09% |
2020-02-21 | 9.06 | 10.22 | 8.95 | 10.10 | 1034946手 | 100913万 | 1.07 | 11.85% |
2020-02-14 | 9.11 | 9.55 | 9.01 | 9.03 | 627377手 | 58235万 | -0.13 | -1.42% |
2020-02-07 | 9.57 | 9.99 | 8.61 | 9.16 | 622055手 | 56345万 | -1.47 | -13.83% |
2020-01-23 | 11.00 | 11.02 | 10.42 | 10.63 | 306188手 | 33168万 | -0.36 | -3.28% |
2020-01-17 | 11.03 | 11.23 | 10.93 | 10.99 | 377330手 | 41800万 | -0.02 | -0.18% |
2020-01-10 | 11.14 | 11.24 | 10.94 | 11.01 | 556506手 | 61664万 | -0.14 | -1.26% |
2020-01-03 | 11.08 | 11.32 | 11.08 | 11.15 | 262144手 | 29315万 | 0.07 | 0.63% |
2019-12-31 | 13.23 | 13.30 | 10.95 | 11.08 | 686074手 | 83685万 | -0.22 | -1.95% |
2019-12-27 | 11.64 | 11.75 | 11.24 | 11.30 | 882575手 | 101215万 | -0.31 | -2.67% |
2019-12-20 | 11.76 | 12.10 | 11.53 | 11.61 | 1263237手 | 148979万 | -0.08 | -0.68% |
2019-12-13 | 11.13 | 12.30 | 11.10 | 11.69 | 1238177手 | 142479万 | 0.56 | 5.03% |
2019-12-06 | 10.90 | 11.15 | 10.89 | 11.13 | 683275手 | 74931万 | 0.21 | 1.92% |
2019-11-29 | 11.02 | 11.23 | 10.89 | 10.92 | 783145手 | 86484万 | -0.12 | -1.09% |
2019-11-22 | 11.17 | 11.40 | 11.02 | 11.04 | 796527手 | 88956万 | -0.13 | -1.16% |
2019-11-15 | 11.55 | 11.63 | 10.90 | 11.17 | 817872手 | 91499万 | -0.32 | -2.79% |
2019-11-08 | 11.97 | 12.01 | 11.28 | 11.49 | 623480手 | 72461万 | -0.49 | -4.09% |
2019-11-01 | 12.10 | 12.26 | 11.65 | 11.98 | 590138手 | 70821万 | -0.08 | -0.66% |
2019-10-25 | 12.14 | 12.23 | 12.01 | 12.06 | 295192手 | 35695万 | -0.13 | -1.07% |
2019-10-18 | 12.21 | 12.34 | 12.09 | 12.19 | 286236手 | 34916万 | -0.02 | -0.16% |
2019-10-11 | 12.54 | 12.60 | 12.10 | 12.21 | 397411手 | 48903万 | -0.29 | -2.32% |
2019-09-30 | 12.89 | 12.90 | 12.47 | 12.50 | 148972手 | 18913万 | -0.38 | -2.95% |
2019-09-27 | 13.55 | 13.56 | 12.86 | 12.88 | 976830手 | 128962万 | -0.67 | -4.95% |
2019-09-20 | 13.20 | 13.85 | 12.80 | 13.55 | 1029299手 | 135432万 | 0.30 | 2.26% |
2019-09-12 | 13.17 | 13.50 | 13.06 | 13.25 | 1007033手 | 133649万 | 0.17 | 1.30% |
2019-09-06 | 12.85 | 13.33 | 12.75 | 13.08 | 1104364手 | 143461万 | 0.25 | 1.95% |
2019-08-30 | 12.61 | 13.56 | 12.57 | 12.83 | 1073197手 | 139181万 | 0.09 | 0.71% |
2019-08-23 | 13.03 | 13.15 | 12.64 | 12.74 | 1009731手 | 129901万 | -0.30 | -2.30% |
2019-08-16 | 12.65 | 13.27 | 12.60 | 13.04 | 1251041手 | 161619万 | 0.42 | 3.33% |
2019-08-09 | 12.80 | 12.88 | 12.00 | 12.62 | 1006692手 | 125642万 | -0.22 | -1.71% |
2019-08-02 | 13.36 | 13.36 | 12.67 | 12.84 | 1067568手 | 138509万 | 0.25 | 1.99% |
2019-07-26 | 12.55 | 13.01 | 12.22 | 12.59 | 791971手 | 99733万 | 0.09 | 0.72% |
2019-07-19 | 12.40 | 12.94 | 12.21 | 12.50 | 780584手 | 97969万 | 0.09 | 0.72% |
2019-07-12 | 13.34 | 13.58 | 12.00 | 12.41 | 862828手 | 110464万 | -0.92 | -6.90% |
2019-07-05 | 13.64 | 13.83 | 13.24 | 13.33 | 783352手 | 105455万 | -0.24 | -1.77% |
2019-06-28 | 13.94 | 14.18 | 13.32 | 13.57 | 1056181手 | 144744万 | -0.29 | -2.09% |
2019-06-21 | 13.85 | 14.35 | 13.75 | 13.86 | 1224598手 | 170314万 | 0.02 | 0.14% |
2019-06-14 | 14.00 | 14.48 | 13.72 | 13.84 | 1446224手 | 204308万 | -0.08 | -0.57% |
2019-06-06 | 13.72 | 14.80 | 13.27 | 13.92 | 1119309手 | 155457万 | 0.26 | 1.90% |
2019-05-31 | 14.14 | 14.37 | 13.55 | 13.66 | 1272873手 | 179284万 | -0.42 | -2.98% |
2019-05-24 | 14.35 | 15.00 | 13.91 | 14.08 | 1414361手 | 204197万 | -0.08 | -0.56% |
2019-05-17 | 13.80 | 15.08 | 13.70 | 14.16 | 1472535手 | 211226万 | 0.26 | 1.87% |
2019-05-10 | 13.80 | 14.05 | 12.69 | 13.90 | 1354696手 | 182927万 | -0.07 | -0.50% |
2019-04-30 | 14.70 | 14.95 | 13.89 | 13.97 | 695006手 | 100301万 | -0.71 | -4.84% |
2019-04-26 | 14.30 | 14.79 | 14.14 | 14.68 | 1243767手 | 179630万 | 0.32 | 2.23% |
2019-04-19 | 13.81 | 14.44 | 13.76 | 14.36 | 961791手 | 135880万 | 0.67 | 4.89% |
2019-04-12 | 14.80 | 14.90 | 13.63 | 13.69 | 1049185手 | 149119万 | -1.11 | -7.50% |
2019-04-04 | 14.41 | 15.35 | 14.31 | 14.80 | 1206369手 | 179762万 | 0.43 | 2.99% |
2019-03-29 | 14.32 | 15.41 | 13.91 | 14.37 | 1257857手 | 183098万 | -0.33 | -2.25% |
2019-03-22 | 13.81 | 15.63 | 13.73 | 14.70 | 1786434手 | 259769万 | 0.93 | 6.75% |
2019-03-15 | 13.73 | 14.48 | 13.30 | 13.77 | 1121638手 | 156011万 | -0.09 | -0.65% |
2019-03-08 | 13.41 | 14.80 | 13.35 | 13.86 | 1762296手 | 248811万 | 0.64 | 4.84% |
2019-03-01 | 12.80 | 13.80 | 12.80 | 13.22 | 744741手 | 99356万 | 0.31 | 2.40% |
2019-02-22 | 13.23 | 14.19 | 12.73 | 12.91 | 934315手 | 124242万 | -0.31 | -2.35% |
2019-02-15 | 12.36 | 13.98 | 12.23 | 13.22 | 878957手 | 112315万 | 0.89 | 7.22% |
2019-02-01 | 12.63 | 12.83 | 12.25 | 12.33 | 608068手 | 76302万 | -0.30 | -2.38% |
2019-01-25 | 13.16 | 13.16 | 12.42 | 12.63 | 829369手 | 105508万 | -0.43 | -3.29% |
2019-01-18 | 13.03 | 13.25 | 12.93 | 13.06 | 723537手 | 94329万 | 0.01 | 0.08% |
2019-01-11 | 13.22 | 13.72 | 13.00 | 13.05 | 819442手 | 108647万 | -0.14 | -1.06% |
2018-12-28 | 13.59 | 13.65 | 13.02 | 13.20 | 612436手 | 81515万 | -0.31 | -2.29% |
2018-12-21 | 13.44 | 13.98 | 13.29 | 13.51 | 918131手 | 124823万 | 0.07 | 0.52% |
2018-12-14 | 13.35 | 13.68 | 13.28 | 13.44 | 687148手 | 92541万 | 0.08 | 0.60% |
2018-12-07 | 13.50 | 13.89 | 13.15 | 13.36 | 633152手 | 85198万 | -0.07 | -0.52% |
2018-11-30 | 13.72 | 14.10 | 13.23 | 13.43 | 544696手 | 73679万 | -0.30 | -2.19% |
2018-11-23 | 14.49 | 14.55 | 13.60 | 13.73 | 865328手 | 122400万 | -0.39 | -2.76% |
2018-11-16 | 13.87 | 14.49 | 13.80 | 14.12 | 982925手 | 138732万 | 0.32 | 2.32% |
2018-11-09 | 13.28 | 14.66 | 13.12 | 13.80 | 1067287手 | 146808万 | 0.55 | 4.15% |
2018-11-02 | 13.38 | 13.60 | 13.09 | 13.25 | 761795手 | 101132万 | -0.04 | -0.30% |
2018-10-26 | 12.87 | 13.50 | 12.84 | 13.29 | 757107手 | 99827万 | 0.56 | 4.40% |
2018-10-19 | 12.93 | 13.22 | 12.59 | 12.73 | 484961手 | 62741万 | -0.14 | -1.09% |
2018-10-12 | 13.14 | 13.50 | 12.72 | 12.87 | 820091手 | 107880万 | -0.42 | -3.16% |
2018-09-28 | 12.99 | 13.78 | 12.89 | 13.29 | 682771手 | 90275万 | 0.35 | 2.71% |
2018-09-21 | 12.54 | 13.38 | 12.35 | 12.94 | 446838手 | 56825万 | 0.43 | 3.44% |
2018-09-14 | 12.63 | 12.99 | 12.30 | 12.51 | 463642手 | 58244万 | -0.07 | -0.56% |
2018-09-07 | 12.72 | 12.88 | 12.45 | 12.58 | 239512手 | 30242万 | -0.06 | -0.47% |
2018-08-31 | 13.50 | 13.80 | 12.49 | 12.64 | 383340手 | 50045万 | -0.76 | -5.67% |
2018-08-24 | 13.72 | 13.90 | 13.18 | 13.40 | 305217手 | 41331万 | -0.30 | -2.19% |
2018-08-17 | 13.48 | 14.10 | 13.41 | 13.70 | 610590手 | 84032万 | -0.01 | -0.07% |
2018-08-10 | 13.70 | 14.50 | 13.10 | 13.71 | 960698手 | 130608万 | 0.16 | 1.18% |
2018-08-03 | 12.20 | 13.75 | 12.18 | 13.55 | 842870手 | 108224万 | 1.33 | 10.88% |
2018-07-27 | 12.10 | 12.89 | 12.03 | 12.22 | 449502手 | 55634万 | 0.09 | 0.74% |
2018-07-20 | 12.49 | 12.50 | 11.91 | 12.13 | 330403手 | 40040万 | -0.26 | -2.10% |
2018-07-13 | 11.64 | 12.95 | 11.61 | 12.39 | 457721手 | 56060万 | 0.76 | 6.54% |
2018-07-06 | 11.55 | 12.28 | 11.41 | 11.63 | 288867手 | 34079万 | 0.03 | 0.26% |
2018-06-29 | 11.24 | 12.42 | 11.06 | 11.60 | 380507手 | 44105万 | 0.53 | 4.79% |
2018-06-22 | 11.18 | 11.36 | 10.50 | 11.07 | 214643手 | 23606万 | -0.30 | -2.64% |
2018-06-15 | 10.56 | 11.50 | 10.56 | 11.37 | 441545手 | 48216万 | -0.36 | -3.07% |
2018-06-08 | 13.31 | 13.39 | 11.73 | 11.73 | 72075手 | 9175万 | -1.49 | -11.27% |
2018-06-01 | 13.99 | 14.05 | 13.07 | 13.22 | 145355手 | 19805万 | -0.77 | -5.50% |
2018-05-25 | 14.35 | 14.55 | 13.70 | 13.99 | 148700手 | 20970万 | -0.31 | -2.17% |
2018-05-18 | 14.43 | 14.65 | 14.00 | 14.30 | 135662手 | 19513万 | -0.05 | -0.35% |
2018-05-11 | 14.58 | 14.86 | 14.26 | 14.35 | 96949手 | 14096万 | -0.26 | -1.78% |
2018-05-04 | 14.60 | 14.77 | 14.43 | 14.61 | 63151手 | 9210万 | 0.05 | 0.34% |
2018-04-27 | 15.05 | 15.14 | 14.41 | 14.56 | 109282手 | 16140万 | -0.29 | -1.95% |
2018-04-20 | 15.48 | 15.62 | 14.59 | 14.85 | 177594手 | 26867万 | -0.69 | -4.44% |
2018-04-13 | 14.47 | 15.76 | 14.47 | 15.54 | 175190手 | 26787万 | 0.76 | 5.14% |
2018-04-04 | 15.13 | 15.30 | 14.57 | 14.78 | 125253手 | 18660万 | -0.35 | -2.31% |
2018-03-30 | 14.39 | 15.20 | 14.05 | 15.13 | 160574手 | 23780万 | 0.51 | 3.49% |
2018-03-23 | 14.80 | 15.28 | 14.00 | 14.62 | 126112手 | 18624万 | -0.47 | -3.12% |
2018-03-16 | 15.84 | 16.32 | 14.76 | 15.09 | 278931手 | 43973万 | -0.89 | -5.57% |
2018-03-09 | 14.60 | 16.00 | 14.26 | 15.98 | 201926手 | 30969万 | 1.59 | 11.05% |