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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 28.48 | 28.49 | 27.17 | 27.77 | 407623手 | 113446万 | -1.19 | -4.11% |
2021-01-14 | 28.36 | 29.97 | 28.10 | 28.96 | 470204手 | 137457万 | 0.46 | 1.61% |
2021-01-13 | 28.64 | 30.58 | 28.40 | 28.50 | 535657手 | 157353万 | 0.11 | 0.39% |
2021-01-12 | 28.11 | 29.09 | 27.58 | 28.39 | 454377手 | 129095万 | 0.51 | 1.83% |
2021-01-11 | 26.75 | 28.84 | 26.73 | 27.88 | 511733手 | 142435万 | 1.28 | 4.81% |
2021-01-08 | 26.24 | 27.10 | 25.98 | 26.60 | 402820手 | 106703万 | 0.65 | 2.50% |
2021-01-07 | 26.34 | 26.66 | 25.43 | 25.95 | 305028手 | 79165万 | -0.36 | -1.37% |
2021-01-06 | 26.08 | 27.17 | 25.71 | 26.31 | 396273手 | 104491万 | 0.73 | 2.85% |
2021-01-05 | 26.16 | 26.28 | 25.10 | 25.58 | 328296手 | 83636万 | -0.51 | -1.96% |
2021-01-04 | 26.30 | 26.74 | 25.78 | 26.09 | 391597手 | 102951万 | 0.73 | 2.88% |
2020-12-31 | 25.70 | 26.34 | 25.06 | 25.36 | 247504手 | 63534万 | 0.00 | 0.00% |
2020-12-30 | 24.84 | 25.73 | 24.84 | 25.36 | 185623手 | 47196万 | 0.39 | 1.56% |
2020-12-29 | 25.91 | 26.00 | 24.66 | 24.97 | 223818手 | 56302万 | -1.16 | -4.44% |
2020-12-28 | 25.38 | 26.50 | 25.05 | 26.13 | 245529手 | 63652万 | 0.63 | 2.47% |
2020-12-25 | 24.71 | 25.65 | 24.70 | 25.50 | 178371手 | 45261万 | 0.79 | 3.20% |
2020-12-24 | 25.01 | 25.49 | 24.71 | 24.71 | 143057手 | 35803万 | -0.51 | -2.02% |
2020-12-23 | 25.05 | 25.69 | 25.00 | 25.22 | 210062手 | 53238万 | -0.06 | -0.24% |
2020-12-22 | 25.50 | 25.82 | 25.10 | 25.28 | 191440手 | 48742万 | -0.52 | -2.02% |
2020-12-21 | 25.01 | 25.90 | 24.90 | 25.80 | 225561手 | 57622万 | 0.98 | 3.95% |
2020-12-18 | 24.35 | 25.05 | 24.28 | 24.82 | 199599手 | 49518万 | 0.55 | 2.27% |
2020-12-17 | 24.30 | 24.87 | 23.69 | 24.27 | 223760手 | 54381万 | 0.27 | 1.12% |
2020-12-16 | 23.08 | 24.35 | 23.06 | 24.00 | 278846手 | 66464万 | 1.05 | 4.58% |
2020-12-15 | 23.01 | 23.38 | 22.87 | 22.95 | 130440手 | 30104万 | -0.19 | -0.82% |
2020-12-14 | 23.28 | 23.56 | 22.64 | 23.14 | 146147手 | 33656万 | -0.35 | -1.49% |
2020-12-11 | 23.66 | 23.85 | 23.21 | 23.49 | 104642手 | 24492万 | -0.10 | -0.42% |
2020-12-10 | 23.51 | 23.84 | 23.06 | 23.59 | 127533手 | 29987万 | 0.04 | 0.17% |
2020-12-09 | 24.60 | 24.78 | 23.53 | 23.55 | 163002手 | 39371万 | -0.98 | -4.00% |
2020-12-08 | 24.55 | 24.89 | 24.46 | 24.53 | 122847手 | 30311万 | -0.22 | -0.89% |
2020-12-07 | 25.39 | 25.47 | 24.21 | 24.75 | 187108手 | 46216万 | -0.33 | -1.32% |
2020-12-04 | 24.80 | 25.23 | 24.64 | 25.08 | 119225手 | 29761万 | 0.20 | 0.80% |
2020-12-03 | 25.15 | 25.40 | 24.84 | 24.88 | 142652手 | 35733万 | 0.03 | 0.12% |
2020-11-30 | 25.03 | 25.47 | 24.75 | 24.85 | 180337手 | 45172万 | -0.42 | -1.66% |
2020-11-27 | 24.79 | 25.98 | 24.70 | 25.27 | 255454手 | 64660万 | 0.47 | 1.90% |
2020-11-26 | 24.44 | 24.86 | 24.18 | 24.80 | 186419手 | 45812万 | 0.13 | 0.53% |
2020-11-25 | 25.46 | 25.85 | 24.67 | 24.67 | 375203手 | 94309万 | -0.89 | -3.48% |
2020-11-24 | 26.24 | 27.69 | 25.56 | 25.56 | 405341手 | 107649万 | -0.46 | -1.77% |
2020-11-23 | 26.66 | 26.99 | 25.90 | 26.02 | 304103手 | 80164万 | -0.40 | -1.51% |
2020-11-20 | 26.34 | 26.75 | 26.09 | 26.42 | 206175手 | 54475万 | -0.08 | -0.30% |
2020-11-19 | 26.40 | 26.95 | 25.90 | 26.50 | 240566手 | 63613万 | 0.26 | 0.99% |
2020-11-18 | 26.20 | 26.50 | 25.45 | 26.24 | 288577手 | 75014万 | -0.29 | -1.09% |
2020-11-17 | 27.01 | 27.48 | 26.14 | 26.53 | 313104手 | 83285万 | -0.54 | -2.00% |
2020-11-16 | 25.99 | 27.18 | 25.18 | 27.07 | 413522手 | 109306万 | 1.07 | 4.12% |
2020-11-13 | 26.86 | 26.86 | 25.74 | 26.00 | 319330手 | 83721万 | -0.43 | -1.63% |
2020-11-12 | 25.62 | 26.97 | 25.38 | 26.43 | 380224手 | 100010万 | 1.18 | 4.67% |
2020-11-11 | 25.95 | 26.39 | 25.20 | 25.25 | 282370手 | 72513万 | -0.70 | -2.70% |
2020-11-10 | 26.09 | 26.64 | 25.57 | 25.95 | 337794手 | 88316万 | -0.11 | -0.42% |
2020-11-09 | 26.28 | 26.29 | 25.35 | 26.06 | 362399手 | 93610万 | 0.16 | 0.62% |
2020-11-06 | 25.56 | 26.72 | 25.48 | 25.90 | 404177手 | 105465万 | 0.12 | 0.47% |
2020-11-05 | 25.55 | 26.22 | 25.15 | 25.78 | 456768手 | 117631万 | 0.84 | 3.37% |
2020-11-04 | 24.88 | 25.43 | 24.57 | 24.94 | 363305手 | 90560万 | 0.48 | 1.96% |
2020-11-03 | 24.90 | 24.90 | 24.16 | 24.46 | 243319手 | 59478万 | -0.12 | -0.49% |
2020-11-02 | 24.39 | 25.14 | 24.05 | 24.58 | 334000手 | 82365万 | 0.60 | 2.50% |
2020-10-30 | 24.55 | 24.75 | 23.92 | 23.98 | 414282手 | 100925万 | 0.10 | 0.42% |
2020-10-29 | 23.88 | 24.64 | 23.74 | 23.88 | 606403手 | 146809万 | -0.19 | -0.79% |
2020-10-28 | 22.40 | 24.07 | 22.05 | 24.07 | 827883手 | 195255万 | 2.19 | 10.01% |
2020-10-27 | 21.35 | 21.88 | 21.17 | 21.88 | 114625手 | 24820万 | 0.46 | 2.15% |
2020-10-26 | 21.00 | 21.54 | 20.67 | 21.42 | 99774手 | 21186万 | 0.24 | 1.13% |
2020-10-23 | 21.27 | 21.57 | 21.10 | 21.18 | 82867手 | 17693万 | -0.06 | -0.28% |
2020-10-22 | 21.62 | 21.79 | 20.80 | 21.24 | 219655手 | 46458万 | -0.57 | -2.61% |
2020-10-21 | 22.20 | 22.23 | 21.63 | 21.81 | 141786手 | 30938万 | -0.39 | -1.76% |
2020-10-20 | 21.95 | 22.24 | 21.80 | 22.20 | 140138手 | 30951万 | 0.31 | 1.42% |
2020-10-19 | 21.99 | 22.30 | 21.62 | 21.89 | 180487手 | 39616万 | -0.17 | -0.77% |
2020-10-16 | 22.98 | 23.00 | 21.88 | 22.06 | 329225手 | 72929万 | -1.04 | -4.50% |
2020-10-15 | 23.44 | 24.15 | 23.04 | 23.10 | 403767手 | 95100万 | 0.07 | 0.30% |
2020-10-14 | 23.58 | 24.12 | 22.80 | 23.03 | 354526手 | 82998万 | -0.55 | -2.33% |
2020-10-13 | 23.88 | 23.97 | 23.42 | 23.58 | 270915手 | 64118万 | -0.43 | -1.79% |
2020-10-12 | 23.64 | 24.01 | 23.30 | 24.01 | 230921手 | 54689万 | 0.77 | 3.31% |
2020-10-09 | 22.63 | 23.60 | 22.63 | 23.24 | 183164手 | 42461万 | 1.09 | 4.92% |
2020-09-30 | 22.20 | 22.52 | 21.80 | 22.15 | 98023手 | 21737万 | -0.08 | -0.36% |
2020-09-29 | 22.25 | 22.55 | 22.19 | 22.23 | 91692手 | 20529万 | 0.11 | 0.50% |
2020-09-28 | 23.03 | 23.03 | 22.05 | 22.12 | 111520手 | 24893万 | -0.60 | -2.64% |
2020-09-25 | 23.62 | 23.72 | 22.59 | 22.72 | 144853手 | 33349万 | -0.79 | -3.36% |
2020-09-24 | 23.40 | 24.05 | 23.23 | 23.51 | 200737手 | 47431万 | -0.20 | -0.84% |
2020-09-23 | 24.02 | 24.14 | 23.20 | 23.71 | 164156手 | 38660万 | 0.01 | 0.04% |
2020-09-22 | 24.95 | 24.95 | 23.60 | 23.70 | 320722手 | 77190万 | -1.27 | -5.09% |
2020-09-21 | 24.64 | 25.22 | 24.50 | 24.97 | 408255手 | 101541万 | 0.30 | 1.22% |
2020-09-18 | 22.69 | 24.67 | 22.51 | 24.67 | 641939手 | 155863万 | 2.24 | 9.99% |
2020-09-17 | 21.96 | 22.75 | 21.80 | 22.43 | 108314手 | 24108万 | 0.41 | 1.86% |
2020-09-16 | 21.90 | 22.13 | 21.70 | 22.02 | 66657手 | 14640万 | 0.18 | 0.82% |
2020-09-15 | 21.85 | 22.14 | 21.60 | 21.84 | 64187手 | 14050万 | 0.06 | 0.28% |
2020-09-14 | 21.59 | 22.05 | 21.41 | 21.78 | 73585手 | 16043万 | 0.22 | 1.02% |
2020-09-11 | 21.06 | 21.72 | 21.06 | 21.56 | 72124手 | 15440万 | 0.46 | 2.18% |
2020-09-10 | 22.40 | 22.45 | 21.07 | 21.10 | 138099手 | 30051万 | -0.98 | -4.44% |
2020-09-09 | 22.82 | 22.90 | 22.01 | 22.08 | 155774手 | 34903万 | -1.07 | -4.62% |
2020-09-08 | 23.60 | 23.75 | 23.00 | 23.15 | 121707手 | 28378万 | -0.35 | -1.49% |
2020-09-07 | 24.01 | 24.36 | 23.50 | 23.50 | 138048手 | 33030万 | -0.63 | -2.61% |
2020-09-04 | 23.60 | 24.22 | 23.51 | 24.13 | 168363手 | 40059万 | 0.03 | 0.12% |
2020-09-03 | 24.50 | 24.55 | 24.00 | 24.10 | 152265手 | 36871万 | -0.39 | -1.59% |
2020-09-02 | 24.00 | 24.65 | 23.98 | 24.49 | 283197手 | 69023万 | 0.37 | 1.53% |
2020-09-01 | 22.88 | 24.26 | 22.82 | 24.12 | 302526手 | 71939万 | 1.16 | 5.05% |
2020-08-31 | 22.30 | 23.33 | 22.27 | 22.96 | 225359手 | 51442万 | 0.15 | 0.66% |
N 2020-08-28 | 22.50 | 22.90 | 22.24 | 22.81 | 104434手 | 23550万 | 0.31 | 1.38% |
2020-08-27 | 22.48 | 22.67 | 22.23 | 22.50 | 103702手 | 23314万 | 0.14 | 0.63% |
2020-08-26 | 23.30 | 23.35 | 22.30 | 22.36 | 158386手 | 35946万 | -0.99 | -4.24% |
2020-08-25 | 23.42 | 23.73 | 23.20 | 23.35 | 106432手 | 24966万 | 0.05 | 0.21% |
2020-08-24 | 23.38 | 23.46 | 22.48 | 23.30 | 142720手 | 32896万 | 0.15 | 0.65% |
2020-08-21 | 23.73 | 23.98 | 23.09 | 23.15 | 144557手 | 33914万 | -0.27 | -1.15% |
2020-08-20 | 23.37 | 23.92 | 23.30 | 23.42 | 127291手 | 29983万 | -0.17 | -0.72% |
2020-08-19 | 24.72 | 24.72 | 23.58 | 23.59 | 238236手 | 57134万 | -1.20 | -4.84% |
2020-08-18 | 24.88 | 25.42 | 24.56 | 24.79 | 246946手 | 61744万 | 0.00 | 0.00% |
2020-08-17 | 24.40 | 24.85 | 24.07 | 24.79 | 284695手 | 69776万 | 0.41 | 1.68% |
2020-08-14 | 24.08 | 24.48 | 23.93 | 24.38 | 216836手 | 52564万 | 0.30 | 1.25% |
2020-08-13 | 24.50 | 24.94 | 24.04 | 24.08 | 387761手 | 95303万 | -0.21 | -0.86% |
2020-08-12 | 23.30 | 24.29 | 22.88 | 24.29 | 351205手 | 82556万 | 1.24 | 5.38% |
2020-08-11 | 22.95 | 23.73 | 22.90 | 23.05 | 283864手 | 66230万 | 0.34 | 1.50% |
2020-08-10 | 22.71 | 23.12 | 22.47 | 22.71 | 145373手 | 32978万 | -0.23 | -1.00% |
2020-08-07 | 23.78 | 23.78 | 22.54 | 22.94 | 270404手 | 62368万 | -0.84 | -3.53% |
2020-08-06 | 23.11 | 23.88 | 22.70 | 23.78 | 439239手 | 102498万 | 0.87 | 3.80% |
2020-08-05 | 23.22 | 23.31 | 22.53 | 22.91 | 183447手 | 41858万 | -0.07 | -0.30% |
2020-08-04 | 23.45 | 23.45 | 22.80 | 22.98 | 165555手 | 38066万 | -0.22 | -0.95% |
N 2020-08-03 | 22.70 | 23.29 | 22.55 | 23.20 | 206261手 | 47425万 | 0.64 | 2.84% |
N 2020-07-31 | 22.43 | 22.84 | 22.21 | 22.56 | 162278手 | 36551万 | 0.14 | 0.62% |
2020-07-30 | 22.99 | 23.06 | 22.30 | 22.42 | 150626手 | 33999万 | -0.30 | -1.32% |
2020-07-29 | 22.28 | 22.82 | 21.97 | 22.72 | 186924手 | 42025万 | 0.46 | 2.07% |
2020-07-28 | 21.81 | 22.46 | 21.81 | 22.26 | 140333手 | 31163万 | 0.58 | 2.67% |
2020-07-27 | 22.00 | 22.32 | 21.54 | 21.68 | 153561手 | 33471万 | -0.43 | -1.95% |
2020-07-24 | 23.05 | 23.71 | 22.09 | 22.11 | 251459手 | 57487万 | -1.15 | -4.94% |
2020-07-23 | 23.51 | 23.51 | 22.52 | 23.26 | 218921手 | 50392万 | -0.26 | -1.10% |
2020-07-22 | 23.25 | 23.92 | 22.92 | 23.52 | 218429手 | 51374万 | 0.16 | 0.69% |
2020-07-21 | 23.88 | 24.10 | 23.19 | 23.36 | 203196手 | 47924万 | -0.14 | -0.60% |
2020-07-20 | 23.15 | 23.65 | 22.72 | 23.50 | 225397手 | 52295万 | 0.60 | 2.62% |
2020-07-17 | 22.83 | 23.52 | 22.58 | 22.90 | 225455手 | 51724万 | -0.03 | -0.13% |