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 |
---|---|---|---|---|---|---|---|---|
2021-03-03 | 40.20 | 40.92 | 39.38 | 40.80 | 325774手 | 130617万 | 0.50 | 1.24% |
2021-03-02 | 41.17 | 41.26 | 39.90 | 40.30 | 334984手 | 135856万 | -0.17 | -0.42% |
2021-03-01 | 39.71 | 40.59 | 39.15 | 40.47 | 382590手 | 153022万 | 0.91 | 2.30% |
2021-02-26 | 38.63 | 39.56 | 38.51 | 39.56 | 398273手 | 155353万 | -0.04 | -0.10% |
2021-02-25 | 41.01 | 41.29 | 39.60 | 39.60 | 432930手 | 173511万 | -1.35 | -3.30% |
2021-02-24 | 40.99 | 42.19 | 40.68 | 40.95 | 427859手 | 177464万 | 0.27 | 0.66% |
2021-02-23 | 41.00 | 41.62 | 40.31 | 40.68 | 377971手 | 154795万 | -1.13 | -2.70% |
2021-02-22 | 43.20 | 44.30 | 41.81 | 41.81 | 562100手 | 242131万 | -1.29 | -2.99% |
2021-02-19 | 42.30 | 43.30 | 41.60 | 43.10 | 428535手 | 182281万 | 0.17 | 0.40% |
2021-02-18 | 42.52 | 43.99 | 42.25 | 42.93 | 558776手 | 241244万 | 1.04 | 2.48% |
2021-02-10 | 42.13 | 42.20 | 41.36 | 41.89 | 391744手 | 164040万 | 0.12 | 0.29% |
2021-02-09 | 40.79 | 41.88 | 40.30 | 41.77 | 455127手 | 188262万 | 0.98 | 2.40% |
2021-02-08 | 40.30 | 41.55 | 39.66 | 40.79 | 448140手 | 183725万 | 0.73 | 1.82% |
2021-02-05 | 40.80 | 41.09 | 39.90 | 40.06 | 472287手 | 191166万 | -1.33 | -3.21% |
2021-02-04 | 38.76 | 41.57 | 37.95 | 41.39 | 810456手 | 322415万 | 2.41 | 6.18% |
2021-02-03 | 41.00 | 41.09 | 38.94 | 38.98 | 618855手 | 246945万 | -2.23 | -5.41% |
2021-02-02 | 41.59 | 41.59 | 40.36 | 41.21 | 439264手 | 179743万 | -0.34 | -0.82% |
2021-02-01 | 40.87 | 41.58 | 40.01 | 41.55 | 480566手 | 196319万 | 0.79 | 1.94% |
2021-01-29 | 42.30 | 42.48 | 40.10 | 40.76 | 634320手 | 259261万 | -1.01 | -2.42% |
2021-01-28 | 42.80 | 43.95 | 41.65 | 41.77 | 688314手 | 294165万 | -2.31 | -5.24% |
2021-01-27 | 46.60 | 46.96 | 43.13 | 44.08 | 1039422手 | 460833万 | -2.89 | -6.15% |
2021-01-26 | 45.70 | 48.16 | 45.28 | 46.97 | 992156手 | 466102万 | 1.02 | 2.22% |
2021-01-25 | 45.50 | 48.19 | 44.79 | 45.95 | 1240891手 | 576874万 | 1.80 | 4.08% |
2021-01-22 | 47.40 | 47.88 | 44.01 | 44.15 | 1099292手 | 497049万 | -3.23 | -6.82% |
2021-01-21 | 47.36 | 47.99 | 46.40 | 47.38 | 619930手 | 292764万 | -0.20 | -0.42% |
2021-01-20 | 47.10 | 47.95 | 45.85 | 47.58 | 705886手 | 332026万 | 0.41 | 0.87% |
2021-01-19 | 48.30 | 48.89 | 47.00 | 47.17 | 910781手 | 436944万 | -1.03 | -2.14% |
2021-01-18 | 44.51 | 48.98 | 44.30 | 48.20 | 1082260手 | 512309万 | 3.20 | 7.11% |
2021-01-15 | 46.18 | 47.08 | 44.28 | 45.00 | 840158手 | 385264万 | -0.96 | -2.09% |
2021-01-14 | 46.98 | 47.99 | 44.63 | 45.96 | 1259823手 | 589011万 | -0.41 | -0.88% |
2021-01-13 | 44.62 | 47.32 | 44.62 | 46.37 | 1262302手 | 581151万 | 2.15 | 4.86% |
2021-01-12 | 43.65 | 44.28 | 42.47 | 44.22 | 709226手 | 308684万 | 0.70 | 1.61% |
2021-01-11 | 42.04 | 43.80 | 42.04 | 43.52 | 786717手 | 339334万 | 1.49 | 3.54% |
2021-01-08 | 42.50 | 42.90 | 41.51 | 42.03 | 476174手 | 201335万 | -0.12 | -0.28% |
2021-01-07 | 42.67 | 42.82 | 41.40 | 42.15 | 566622手 | 238304万 | -0.24 | -0.57% |
2021-01-06 | 44.63 | 44.63 | 42.33 | 42.39 | 722887手 | 312818万 | -1.90 | -4.29% |
2021-01-05 | 42.25 | 44.44 | 42.09 | 44.29 | 904053手 | 392301万 | 1.76 | 4.14% |
2021-01-04 | 42.50 | 43.03 | 41.66 | 42.53 | 676471手 | 287481万 | -0.04 | -0.09% |
2020-12-31 | 41.32 | 42.58 | 40.90 | 42.57 | 727249手 | 304445万 | 1.45 | 3.53% |
2020-12-30 | 39.42 | 41.20 | 38.89 | 41.12 | 570560手 | 230327万 | 1.41 | 3.55% |
2020-12-29 | 39.03 | 40.67 | 39.02 | 39.71 | 399149手 | 159620万 | 0.13 | 0.33% |
2020-12-28 | 41.05 | 41.06 | 39.40 | 39.58 | 417801手 | 167912万 | -1.49 | -3.63% |
2020-12-25 | 40.85 | 41.69 | 40.13 | 41.07 | 403847手 | 165418万 | 0.29 | 0.71% |
2020-12-24 | 40.80 | 42.10 | 40.62 | 40.78 | 498605手 | 205407万 | -0.43 | -1.04% |
2020-12-23 | 38.26 | 41.58 | 38.20 | 41.21 | 773570手 | 309975万 | 2.81 | 7.32% |
2020-12-22 | 38.90 | 39.67 | 38.26 | 38.40 | 385594手 | 150192万 | -0.87 | -2.21% |
2020-12-21 | 37.60 | 39.79 | 37.15 | 39.27 | 528938手 | 206298万 | 1.08 | 2.83% |
2020-12-18 | 39.56 | 39.98 | 38.00 | 38.19 | 536272手 | 208847万 | -0.84 | -2.15% |
2020-12-17 | 38.31 | 39.31 | 37.62 | 39.03 | 526558手 | 202154万 | 0.38 | 0.98% |
2020-12-16 | 40.45 | 40.47 | 38.11 | 38.65 | 702720手 | 274140万 | -2.38 | -5.80% |
2020-12-15 | 40.60 | 41.45 | 40.31 | 41.03 | 363249手 | 148711万 | 0.43 | 1.06% |
2020-12-14 | 40.66 | 40.70 | 39.91 | 40.60 | 368031手 | 148506万 | 0.53 | 1.32% |
2020-12-11 | 41.55 | 41.82 | 40.07 | 40.07 | 646535手 | 262909万 | -1.74 | -4.16% |
2020-12-10 | 41.50 | 42.28 | 41.33 | 41.81 | 400894手 | 167949万 | 0.03 | 0.07% |
2020-12-09 | 43.95 | 43.98 | 41.75 | 41.78 | 691590手 | 295717万 | -2.31 | -5.24% |
2020-12-08 | 43.99 | 44.96 | 43.80 | 44.09 | 406638手 | 180275万 | -0.32 | -0.72% |
2020-12-07 | 45.40 | 45.96 | 44.30 | 44.41 | 563443手 | 254008万 | -0.03 | -0.07% |
2020-12-04 | 44.00 | 45.32 | 43.80 | 44.44 | 644268手 | 286948万 | -0.41 | -0.91% |
2020-12-03 | 46.25 | 47.89 | 44.81 | 44.85 | 1056285手 | 490560万 | 0.79 | 1.79% |
2020-11-30 | 43.61 | 44.50 | 42.87 | 44.06 | 724983手 | 316722万 | 1.14 | 2.66% |
2020-11-27 | 43.20 | 43.51 | 42.16 | 42.92 | 680647手 | 290975万 | -0.83 | -1.90% |
2020-11-26 | 44.82 | 45.79 | 43.75 | 43.75 | 784705手 | 352621万 | -1.13 | -2.52% |
2020-11-25 | 43.75 | 45.80 | 43.20 | 44.88 | 963542手 | 432089万 | 1.19 | 2.72% |
2020-11-24 | 43.30 | 44.85 | 43.26 | 43.69 | 803005手 | 353980万 | 0.84 | 1.96% |
2020-11-23 | 42.00 | 43.65 | 41.40 | 42.85 | 508676手 | 216273万 | 0.88 | 2.10% |
2020-11-20 | 42.60 | 43.09 | 41.60 | 41.97 | 449092手 | 189451万 | -0.81 | -1.89% |
2020-11-19 | 42.79 | 44.18 | 42.11 | 42.78 | 515953手 | 223151万 | -0.72 | -1.66% |
2020-11-18 | 43.50 | 45.20 | 43.25 | 43.50 | 729176手 | 321558万 | -0.59 | -1.34% |
2020-11-17 | 42.10 | 44.09 | 40.40 | 44.09 | 835913手 | 352463万 | 1.62 | 3.81% |
2020-11-16 | 42.99 | 43.15 | 41.66 | 42.47 | 429057手 | 181836万 | -0.62 | -1.44% |
2020-11-13 | 41.26 | 43.66 | 41.01 | 43.09 | 656365手 | 279318万 | 1.43 | 3.43% |
2020-11-12 | 42.49 | 42.60 | 40.95 | 41.66 | 514024手 | 214768万 | -0.06 | -0.14% |
2020-11-11 | 44.00 | 44.90 | 41.47 | 41.72 | 931696手 | 398407万 | -3.01 | -6.73% |
2020-11-10 | 45.20 | 46.20 | 43.30 | 44.73 | 1157869手 | 522776万 | -0.54 | -1.19% |
2020-11-09 | 42.50 | 45.27 | 42.20 | 45.27 | 1062491手 | 470520万 | 4.12 | 10.01% |
2020-11-06 | 39.01 | 41.15 | 38.09 | 41.15 | 828941手 | 328338万 | 2.39 | 6.17% |
2020-11-05 | 39.37 | 39.60 | 38.20 | 38.76 | 413368手 | 160266万 | 0.39 | 1.02% |
2020-11-04 | 38.28 | 39.11 | 37.90 | 38.37 | 382871手 | 147675万 | 0.14 | 0.37% |
2020-11-03 | 38.59 | 39.34 | 37.94 | 38.23 | 590928手 | 228906万 | -0.28 | -0.73% |
2020-11-02 | 38.34 | 38.68 | 37.19 | 38.51 | 635516手 | 242356万 | 1.49 | 4.03% |
2020-10-30 | 36.32 | 38.12 | 36.28 | 37.02 | 535960手 | 199640万 | 0.85 | 2.35% |
2020-10-29 | 35.06 | 36.33 | 34.88 | 36.17 | 233321手 | 83897万 | 0.52 | 1.46% |
2020-10-28 | 35.75 | 36.17 | 34.88 | 35.65 | 198410手 | 70681万 | -0.11 | -0.31% |
2020-10-27 | 34.58 | 35.79 | 34.58 | 35.76 | 180396手 | 63617万 | 0.79 | 2.26% |
2020-10-26 | 34.78 | 35.55 | 34.52 | 34.97 | 160146手 | 56091万 | -0.34 | -0.96% |
2020-10-23 | 36.00 | 36.53 | 35.11 | 35.31 | 186559手 | 66772万 | -0.72 | -2.00% |
2020-10-22 | 36.00 | 36.38 | 35.25 | 36.03 | 196236手 | 70549万 | -0.54 | -1.48% |
2020-10-21 | 37.88 | 37.89 | 36.22 | 36.57 | 272232手 | 100265万 | -1.20 | -3.18% |
2020-10-20 | 37.86 | 37.86 | 36.87 | 37.77 | 268205手 | 99949万 | -0.08 | -0.21% |
2020-10-19 | 38.50 | 38.66 | 37.75 | 37.85 | 252554手 | 96561万 | -0.33 | -0.86% |
2020-10-16 | 38.58 | 38.80 | 37.72 | 38.18 | 259696手 | 99070万 | 0.36 | 0.95% |
2020-10-15 | 38.30 | 39.30 | 37.70 | 37.82 | 321935手 | 124089万 | -0.48 | -1.25% |
2020-10-14 | 39.07 | 39.10 | 38.10 | 38.30 | 305254手 | 117576万 | -1.05 | -2.67% |
2020-10-13 | 39.31 | 39.77 | 38.50 | 39.35 | 429007手 | 167753万 | 0.20 | 0.51% |
2020-10-12 | 37.40 | 39.24 | 37.19 | 39.15 | 565440手 | 217636万 | 2.37 | 6.44% |
2020-10-09 | 36.68 | 37.15 | 36.30 | 36.78 | 265437手 | 97392万 | 0.99 | 2.77% |
2020-09-30 | 36.21 | 36.26 | 35.70 | 35.79 | 166922手 | 60035万 | -0.11 | -0.31% |
2020-09-29 | 35.35 | 36.19 | 35.03 | 35.90 | 299000手 | 107021万 | 0.95 | 2.72% |
2020-09-28 | 36.00 | 36.21 | 34.83 | 34.95 | 304322手 | 107633万 | -1.67 | -4.56% |
2020-09-25 | 36.51 | 36.80 | 36.00 | 36.62 | 213801手 | 77863万 | 0.31 | 0.85% |
2020-09-24 | 36.25 | 36.75 | 35.90 | 36.31 | 241441手 | 87601万 | -0.39 | -1.06% |
2020-09-23 | 36.77 | 37.10 | 36.23 | 36.70 | 237013手 | 87000万 | 0.15 | 0.41% |
2020-09-22 | 36.95 | 37.28 | 36.51 | 36.55 | 278606手 | 102743万 | -0.98 | -2.61% |
2020-09-21 | 37.31 | 38.33 | 36.81 | 37.53 | 480153手 | 181507万 | 0.54 | 1.46% |
2020-09-18 | 36.10 | 37.00 | 35.87 | 36.99 | 414792手 | 151224万 | 0.84 | 2.32% |
2020-09-17 | 35.51 | 36.90 | 34.85 | 36.15 | 419724手 | 150647万 | 0.26 | 0.72% |
2020-09-16 | 36.02 | 36.59 | 35.82 | 35.89 | 305350手 | 110310万 | -0.35 | -0.97% |
2020-09-15 | 35.75 | 36.80 | 35.17 | 36.24 | 455385手 | 164001万 | 0.25 | 0.69% |
2020-09-14 | 36.25 | 36.48 | 35.60 | 35.99 | 441190手 | 158692万 | -0.16 | -0.44% |
2020-09-11 | 34.35 | 36.23 | 34.34 | 36.15 | 597635手 | 213225万 | 1.85 | 5.39% |
2020-09-10 | 34.73 | 35.33 | 34.20 | 34.30 | 446655手 | 155264万 | 0.31 | 0.91% |
2020-09-09 | 34.70 | 35.05 | 33.60 | 33.99 | 504032手 | 172825万 | -1.38 | -3.90% |
2020-09-08 | 36.29 | 36.65 | 35.07 | 35.37 | 445311手 | 158913万 | -0.93 | -2.56% |
2020-09-07 | 37.10 | 38.21 | 36.27 | 36.30 | 590922手 | 218950万 | -1.91 | -5.00% |
2020-09-04 | 37.22 | 39.07 | 37.10 | 38.21 | 532770手 | 204666万 | 0.40 | 1.06% |