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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 23.07 | 23.15 | 22.54 | 22.87 | 49330手 | 11253万 | -0.20 | -0.87% |
2021-01-26 | 23.75 | 23.75 | 22.70 | 23.07 | 99299手 | 22861万 | -0.83 | -3.47% |
2021-01-25 | 24.44 | 24.65 | 23.78 | 23.90 | 98976手 | 23823万 | -0.65 | -2.65% |
2021-01-22 | 23.62 | 24.85 | 23.60 | 24.55 | 147161手 | 35717万 | 0.93 | 3.94% |
2021-01-21 | 23.45 | 24.20 | 23.19 | 23.62 | 112642手 | 26839万 | 0.24 | 1.03% |
2021-01-20 | 22.90 | 23.48 | 22.75 | 23.38 | 58151手 | 13508万 | 0.44 | 1.92% |
2021-01-19 | 23.29 | 23.40 | 22.88 | 22.94 | 54707手 | 12625万 | -0.44 | -1.88% |
2021-01-18 | 22.91 | 23.48 | 22.63 | 23.38 | 70156手 | 16293万 | 0.46 | 2.01% |
2021-01-15 | 22.90 | 23.27 | 22.50 | 22.92 | 80268手 | 18367万 | 0.02 | 0.09% |
2021-01-14 | 23.69 | 23.69 | 22.60 | 22.90 | 98986手 | 22770万 | -0.81 | -3.42% |
2021-01-13 | 23.85 | 24.30 | 23.50 | 23.71 | 89564手 | 21365万 | 0.06 | 0.25% |
2021-01-12 | 23.45 | 23.83 | 23.07 | 23.65 | 88746手 | 20811万 | 0.41 | 1.76% |
2021-01-11 | 24.68 | 24.79 | 23.00 | 23.24 | 164250手 | 39420万 | -1.86 | -7.41% |
2021-01-08 | 25.78 | 25.80 | 24.40 | 25.10 | 119871手 | 29760万 | -0.50 | -1.95% |
2021-01-07 | 25.34 | 26.09 | 24.93 | 25.60 | 165011手 | 42069万 | -0.02 | -0.08% |
2021-01-06 | 26.74 | 27.20 | 25.48 | 25.62 | 157046手 | 41060万 | -0.91 | -3.43% |
2021-01-05 | 26.79 | 26.99 | 26.05 | 26.53 | 154421手 | 40836万 | -0.44 | -1.63% |
2021-01-04 | 25.98 | 27.14 | 25.74 | 26.97 | 184327手 | 49048万 | 1.22 | 4.74% |
2020-12-31 | 25.76 | 26.16 | 25.51 | 25.75 | 104118手 | 26845万 | -0.10 | -0.39% |
2020-12-30 | 25.80 | 26.28 | 25.62 | 25.85 | 97734手 | 25411万 | 0.00 | 0.00% |
2020-12-29 | 26.35 | 26.44 | 25.37 | 25.85 | 135899手 | 35076万 | -0.81 | -3.04% |
2020-12-28 | 27.30 | 27.49 | 26.35 | 26.66 | 162571手 | 43518万 | -0.66 | -2.42% |
2020-12-25 | 26.20 | 27.53 | 25.98 | 27.32 | 213505手 | 57504万 | 0.83 | 3.13% |
2020-12-24 | 26.48 | 26.73 | 25.98 | 26.49 | 150521手 | 39644万 | 0.01 | 0.04% |
2020-12-23 | 24.45 | 26.70 | 24.43 | 26.48 | 253861手 | 66008万 | 2.01 | 8.21% |
2020-12-22 | 25.59 | 25.65 | 24.35 | 24.47 | 135336手 | 33938万 | -1.16 | -4.53% |
2020-12-21 | 24.72 | 25.74 | 24.50 | 25.63 | 136693手 | 34606万 | 0.93 | 3.77% |
2020-12-18 | 24.90 | 25.00 | 24.41 | 24.70 | 87204手 | 21538万 | -0.11 | -0.44% |
2020-12-17 | 23.70 | 24.89 | 23.56 | 24.81 | 101807手 | 24758万 | 0.84 | 3.50% |
2020-12-16 | 23.86 | 24.33 | 23.60 | 23.97 | 70230手 | 16874万 | 0.22 | 0.93% |
2020-12-15 | 23.77 | 23.83 | 23.36 | 23.75 | 61002手 | 14383万 | -0.13 | -0.54% |
2020-12-14 | 23.60 | 24.03 | 23.22 | 23.88 | 70234手 | 16647万 | -0.04 | -0.17% |
2020-12-11 | 25.10 | 25.26 | 23.66 | 23.92 | 145466手 | 35166万 | -0.88 | -3.55% |
2020-12-10 | 25.95 | 25.95 | 24.79 | 24.80 | 154478手 | 38739万 | -1.14 | -4.39% |
2020-12-09 | 25.77 | 26.64 | 25.75 | 25.94 | 156426手 | 41142万 | 0.01 | 0.04% |
2020-12-08 | 26.06 | 26.29 | 25.65 | 25.93 | 106011手 | 27451万 | -0.19 | -0.73% |
2020-12-07 | 25.56 | 26.68 | 25.56 | 26.12 | 188396手 | 49446万 | 0.82 | 3.24% |
2020-12-04 | 24.69 | 25.49 | 24.68 | 25.30 | 80150手 | 20179万 | 0.51 | 2.06% |
2020-12-03 | 25.28 | 25.28 | 24.64 | 24.79 | 84726手 | 21083万 | -0.31 | -1.24% |
2020-11-30 | 25.01 | 25.92 | 24.80 | 25.10 | 149087手 | 37768万 | 0.09 | 0.36% |
2020-11-27 | 25.71 | 25.79 | 24.52 | 25.01 | 144529手 | 36105万 | -0.59 | -2.31% |
2020-11-26 | 25.99 | 26.19 | 25.21 | 25.60 | 142688手 | 36499万 | -0.41 | -1.58% |
2020-11-25 | 26.69 | 27.50 | 26.00 | 26.01 | 235662手 | 63049万 | -0.70 | -2.62% |
2020-11-24 | 25.78 | 26.99 | 25.45 | 26.71 | 245023手 | 64266万 | 0.55 | 2.10% |
2020-11-23 | 25.10 | 26.37 | 25.10 | 26.16 | 268617手 | 69470万 | 0.89 | 3.52% |
2020-11-20 | 25.11 | 25.34 | 24.25 | 25.27 | 228465手 | 56790万 | -0.16 | -0.63% |
2020-11-19 | 25.50 | 25.74 | 24.76 | 25.43 | 202509手 | 51161万 | 0.44 | 1.76% |
2020-11-18 | 24.98 | 25.90 | 24.59 | 24.99 | 292770手 | 73811万 | 0.61 | 2.50% |
2020-11-17 | 24.81 | 25.05 | 24.06 | 24.38 | 205256手 | 50196万 | -0.52 | -2.09% |
2020-11-16 | 23.70 | 25.10 | 23.50 | 24.90 | 297316手 | 73178万 | 1.51 | 6.46% |
2020-11-13 | 22.49 | 23.79 | 22.37 | 23.39 | 173131手 | 40309万 | 1.03 | 4.61% |
2020-11-12 | 22.45 | 22.71 | 22.15 | 22.36 | 52276手 | 11735万 | -0.03 | -0.13% |
2020-11-11 | 22.89 | 23.00 | 22.36 | 22.39 | 71069手 | 16120万 | -0.42 | -1.84% |
2020-11-10 | 23.10 | 23.14 | 22.51 | 22.81 | 99929手 | 22786万 | -0.58 | -2.48% |
2020-11-09 | 22.67 | 23.59 | 22.55 | 23.39 | 140111手 | 32433万 | 0.89 | 3.96% |
2020-11-06 | 22.69 | 23.10 | 22.35 | 22.50 | 94607手 | 21474万 | -0.02 | -0.09% |
2020-11-05 | 22.70 | 22.81 | 22.20 | 22.52 | 75006手 | 16857万 | 0.00 | 0.00% |
2020-11-04 | 22.37 | 22.69 | 22.01 | 22.52 | 84672手 | 18985万 | 0.24 | 1.08% |
2020-11-03 | 21.60 | 22.55 | 21.55 | 22.28 | 94860手 | 21085万 | 0.86 | 4.01% |
2020-11-02 | 21.30 | 21.60 | 21.13 | 21.42 | 57138手 | 12203万 | 0.12 | 0.56% |
2020-10-30 | 22.08 | 22.21 | 21.25 | 21.30 | 89892手 | 19492万 | -0.81 | -3.66% |
2020-10-29 | 22.00 | 22.28 | 21.77 | 22.11 | 113867手 | 25053万 | -0.67 | -2.94% |
2020-10-28 | 22.11 | 22.78 | 21.79 | 22.78 | 83228手 | 18577万 | 0.74 | 3.36% |
2020-10-27 | 21.50 | 22.05 | 21.41 | 22.04 | 46011手 | 10014万 | 0.55 | 2.56% |
2020-10-26 | 21.84 | 21.84 | 21.32 | 21.49 | 57457手 | 12374万 | -0.35 | -1.60% |
2020-10-23 | 23.05 | 23.08 | 21.80 | 21.84 | 84365手 | 18841万 | -1.06 | -4.63% |
2020-10-22 | 22.90 | 23.08 | 22.62 | 22.90 | 44861手 | 10243万 | -0.19 | -0.82% |
2020-10-21 | 23.46 | 23.67 | 22.89 | 23.09 | 54930手 | 12753万 | -0.31 | -1.32% |
2020-10-20 | 23.09 | 23.42 | 22.72 | 23.40 | 57248手 | 13193万 | 0.20 | 0.86% |
2020-10-19 | 23.40 | 23.69 | 23.12 | 23.20 | 53027手 | 12382万 | -0.20 | -0.85% |
2020-10-16 | 23.78 | 23.96 | 23.26 | 23.40 | 70750手 | 16672万 | -0.50 | -2.09% |
2020-10-15 | 23.84 | 23.98 | 23.50 | 23.90 | 87717手 | 20855万 | 0.35 | 1.49% |
2020-10-14 | 23.67 | 24.25 | 23.45 | 23.55 | 115712手 | 27564万 | -0.38 | -1.59% |
2020-10-13 | 23.66 | 24.12 | 23.30 | 23.93 | 121505手 | 28900万 | 0.19 | 0.80% |
2020-10-12 | 23.60 | 23.88 | 23.15 | 23.74 | 179937手 | 42253万 | 0.71 | 3.08% |
2020-10-09 | 22.19 | 23.23 | 22.19 | 23.03 | 142959手 | 32597万 | 1.24 | 5.69% |
2020-09-30 | 22.31 | 22.48 | 21.71 | 21.79 | 76125手 | 16789万 | -0.47 | -2.11% |
2020-09-29 | 22.70 | 22.78 | 22.22 | 22.26 | 99472手 | 22349万 | -0.37 | -1.64% |
2020-09-28 | 21.41 | 22.88 | 21.32 | 22.63 | 168177手 | 37424万 | 1.29 | 6.04% |
2020-09-25 | 21.47 | 21.50 | 21.03 | 21.34 | 49901手 | 10590万 | 0.07 | 0.33% |
2020-09-24 | 21.86 | 21.87 | 21.18 | 21.27 | 91563手 | 19624万 | -0.89 | -4.02% |
2020-09-23 | 21.93 | 22.80 | 21.93 | 22.16 | 84468手 | 18860万 | 0.28 | 1.28% |
2020-09-22 | 21.94 | 22.57 | 21.64 | 21.88 | 83353手 | 18339万 | -0.45 | -2.02% |
2020-09-21 | 22.57 | 22.86 | 22.33 | 22.33 | 98377手 | 22217万 | -0.26 | -1.15% |
2020-09-18 | 21.43 | 22.60 | 21.43 | 22.59 | 137056手 | 30391万 | 1.13 | 5.27% |
2020-09-17 | 21.78 | 21.78 | 21.11 | 21.46 | 67562手 | 14454万 | -0.25 | -1.15% |
2020-09-16 | 21.54 | 21.85 | 21.32 | 21.71 | 49073手 | 10586万 | -0.12 | -0.55% |
2020-09-15 | 21.59 | 21.87 | 21.39 | 21.83 | 70196手 | 15218万 | 0.37 | 1.72% |
2020-09-14 | 21.90 | 22.17 | 21.25 | 21.46 | 80084手 | 17308万 | -0.24 | -1.11% |
2020-09-11 | 21.15 | 21.78 | 21.10 | 21.70 | 71553手 | 15394万 | 0.60 | 2.84% |
2020-09-10 | 21.95 | 22.08 | 21.02 | 21.10 | 77572手 | 16699万 | -0.60 | -2.77% |
2020-09-09 | 22.48 | 22.58 | 21.52 | 21.70 | 101695手 | 22308万 | -1.04 | -4.57% |
2020-09-08 | 22.65 | 22.87 | 22.21 | 22.74 | 74551手 | 16784万 | 0.07 | 0.31% |
2020-09-07 | 23.28 | 23.64 | 22.64 | 22.67 | 81692手 | 18923万 | -0.58 | -2.50% |
2020-09-04 | 23.00 | 23.27 | 22.56 | 23.25 | 57582手 | 13214万 | 0.07 | 0.30% |
2020-09-03 | 23.56 | 23.60 | 23.05 | 23.18 | 82393手 | 19177万 | -0.55 | -2.32% |
2020-09-02 | 24.10 | 24.30 | 23.56 | 23.73 | 92215手 | 21990万 | -0.47 | -1.94% |
2020-09-01 | 24.31 | 24.44 | 24.04 | 24.20 | 89328手 | 21600万 | -0.11 | -0.45% |
2020-08-31 | 23.76 | 24.85 | 23.76 | 24.31 | 154971手 | 37930万 | 0.58 | 2.44% |
2020-08-28 | 23.39 | 23.75 | 23.10 | 23.73 | 80656手 | 18921万 | 0.35 | 1.50% |
2020-08-27 | 23.47 | 23.50 | 22.98 | 23.38 | 78695手 | 18308万 | 0.09 | 0.39% |
2020-08-26 | 23.81 | 23.85 | 23.00 | 23.29 | 105378手 | 24597万 | -0.37 | -1.56% |
2020-08-25 | 24.01 | 24.47 | 23.58 | 23.66 | 124437手 | 29757万 | -0.60 | -2.47% |
2020-08-24 | 23.94 | 24.30 | 23.46 | 24.26 | 124707手 | 29909万 | 0.31 | 1.29% |
2020-08-21 | 24.50 | 24.68 | 23.71 | 23.95 | 248825手 | 60025万 | -0.64 | -2.60% |
2020-08-20 | 24.85 | 25.30 | 24.59 | 24.59 | 346152手 | 85624万 | -2.73 | -9.99% |
N 2020-08-19 | 27.79 | 28.14 | 27.01 | 27.32 | 209737手 | 57894万 | -0.45 | -1.62% |
2020-08-18 | 25.85 | 27.95 | 25.55 | 27.77 | 263748手 | 71068万 | 2.07 | 8.05% |
2020-08-17 | 24.36 | 25.75 | 24.18 | 25.70 | 167748手 | 42342万 | 1.32 | 5.41% |
2020-08-14 | 24.15 | 24.46 | 23.87 | 24.38 | 89721手 | 21716万 | 0.32 | 1.33% |
2020-08-13 | 24.04 | 24.30 | 23.75 | 24.06 | 104762手 | 25153万 | -0.10 | -0.41% |
2020-08-12 | 24.65 | 24.66 | 23.07 | 24.16 | 258548手 | 61458万 | -1.42 | -5.55% |
2020-08-11 | 26.15 | 26.44 | 25.28 | 25.58 | 155372手 | 40219万 | -0.30 | -1.16% |
2020-08-10 | 27.00 | 27.00 | 25.05 | 25.88 | 286395手 | 74602万 | -1.95 | -7.01% |
2020-08-07 | 29.08 | 29.37 | 27.21 | 27.83 | 270623手 | 76850万 | -1.04 | -3.60% |
2020-08-06 | 27.50 | 29.80 | 27.13 | 28.87 | 394728手 | 112088万 | 1.64 | 6.02% |
2020-08-05 | 27.85 | 27.95 | 26.89 | 27.23 | 217414手 | 59469万 | -0.06 | -0.22% |
2020-08-04 | 27.12 | 27.35 | 26.57 | 27.29 | 213560手 | 57688万 | 0.17 | 0.63% |
2020-08-03 | 26.27 | 27.37 | 26.02 | 27.12 | 232754手 | 62590万 | 0.85 | 3.24% |
2020-07-31 | 26.00 | 26.45 | 25.41 | 26.27 | 226155手 | 58925万 | 0.19 | 0.73% |
2020-07-30 | 26.61 | 26.61 | 25.70 | 26.08 | 184831手 | 48119万 | -0.45 | -1.70% |
2020-07-29 | 25.98 | 26.53 | 25.49 | 26.53 | 195500手 | 51094万 | 0.68 | 2.63% |
2020-07-28 | 26.50 | 27.12 | 25.55 | 25.85 | 281045手 | 74183万 | 0.15 | 0.58% |
2020-07-27 | 25.01 | 26.26 | 24.91 | 25.70 | 236246手 | 60745万 | 0.90 | 3.63% |