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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 30.94 | 31.25 | 30.82 | 31.19 | 13363手 | 4156万 | 0.25 | 0.81% |
2021-04-15 | 31.07 | 31.07 | 30.70 | 30.94 | 14367手 | 4429万 | -0.10 | -0.32% |
2021-04-14 | 30.99 | 31.42 | 30.78 | 31.04 | 15166手 | 4724万 | -0.08 | -0.26% |
2021-04-13 | 31.35 | 31.59 | 30.76 | 31.12 | 14253手 | 4441万 | -0.33 | -1.05% |
2021-04-12 | 31.56 | 31.76 | 31.17 | 31.45 | 14258手 | 4481万 | -0.11 | -0.35% |
2021-04-09 | 31.70 | 32.00 | 31.32 | 31.56 | 14866手 | 4698万 | -0.14 | -0.44% |
2021-04-08 | 31.11 | 31.79 | 30.88 | 31.70 | 23714手 | 7439万 | 0.40 | 1.28% |
2021-04-07 | 30.69 | 31.41 | 30.23 | 31.30 | 38111手 | 11752万 | 0.24 | 0.77% |
2021-04-06 | 31.55 | 31.55 | 30.03 | 31.06 | 51496手 | 15782万 | -0.04 | -0.13% |
2021-04-02 | 34.57 | 34.57 | 31.10 | 31.10 | 77660手 | 25296万 | -0.51 | -1.61% |
2021-04-01 | 30.47 | 31.95 | 30.06 | 31.61 | 35922手 | 11185万 | 1.40 | 4.63% |
2021-03-31 | 30.00 | 30.84 | 29.76 | 30.21 | 20162手 | 6095万 | -0.24 | -0.79% |
2021-03-30 | 29.80 | 30.55 | 29.60 | 30.45 | 17993手 | 5394万 | 0.40 | 1.33% |
2021-03-29 | 30.89 | 30.89 | 29.71 | 30.05 | 25001手 | 7530万 | -0.99 | -3.19% |
2021-03-26 | 30.94 | 31.23 | 30.10 | 31.04 | 36337手 | 11101万 | 0.02 | 0.06% |
2021-03-25 | 31.24 | 31.40 | 30.78 | 31.02 | 18933手 | 5887万 | -0.46 | -1.46% |
2021-03-24 | 30.80 | 31.78 | 30.15 | 31.48 | 55025手 | 17201万 | 0.43 | 1.39% |
2021-03-23 | 29.49 | 31.05 | 29.30 | 31.05 | 53379手 | 16217万 | 1.58 | 5.36% |
2021-03-22 | 29.04 | 29.68 | 29.04 | 29.47 | 16074手 | 4736万 | 0.37 | 1.27% |
2021-03-19 | 29.33 | 29.58 | 28.89 | 29.10 | 18697手 | 5445万 | -0.23 | -0.78% |
2021-03-18 | 29.80 | 29.88 | 29.30 | 29.33 | 17743手 | 5234万 | -0.68 | -2.27% |
2021-03-17 | 29.47 | 30.24 | 29.21 | 30.01 | 25403手 | 7596万 | 0.41 | 1.39% |
2021-03-16 | 29.50 | 30.08 | 29.07 | 29.60 | 34232手 | 10128万 | -0.17 | -0.57% |
2021-03-15 | 28.11 | 30.29 | 27.96 | 29.77 | 49056手 | 14520万 | 1.82 | 6.51% |
2021-03-12 | 28.51 | 28.51 | 27.81 | 27.95 | 21034手 | 5887万 | -0.37 | -1.31% |
2021-03-11 | 28.70 | 28.88 | 28.10 | 28.32 | 14673手 | 4160万 | -0.24 | -0.84% |
2021-03-10 | 29.02 | 29.28 | 28.40 | 28.56 | 22147手 | 6366万 | -0.55 | -1.89% |
2021-03-09 | 29.27 | 29.46 | 28.61 | 29.11 | 23798手 | 6938万 | -0.02 | -0.07% |
2021-03-08 | 29.24 | 29.27 | 29.00 | 29.13 | 20061手 | 5852万 | 0.09 | 0.31% |
2021-03-05 | 29.16 | 29.39 | 28.88 | 29.04 | 17710手 | 5155万 | -0.03 | -0.10% |
2021-03-04 | 29.12 | 29.28 | 28.73 | 29.07 | 27007手 | 7843万 | -0.08 | -0.27% |
2021-03-03 | 29.05 | 29.27 | 28.85 | 29.15 | 21653手 | 6295万 | 0.14 | 0.48% |
2021-03-02 | 29.09 | 29.26 | 28.63 | 29.01 | 22034手 | 6382万 | 0.06 | 0.21% |
2021-03-01 | 28.88 | 29.10 | 28.42 | 28.95 | 27166手 | 7856万 | 0.07 | 0.24% |
2021-02-26 | 28.19 | 28.98 | 28.15 | 28.88 | 29866手 | 8560万 | 0.37 | 1.30% |
2021-02-25 | 28.00 | 28.80 | 28.00 | 28.51 | 27587手 | 7860万 | 0.47 | 1.68% |
2021-02-24 | 27.68 | 28.36 | 27.68 | 28.04 | 28235手 | 7928万 | 0.21 | 0.76% |
2021-02-23 | 27.86 | 27.99 | 27.40 | 27.83 | 19810手 | 5500万 | 0.13 | 0.47% |
2021-02-22 | 27.81 | 28.15 | 27.65 | 27.70 | 25919手 | 7240万 | 0.02 | 0.07% |
2021-02-19 | 27.30 | 27.89 | 27.00 | 27.68 | 25682手 | 7074万 | 0.55 | 2.03% |
2021-02-18 | 26.11 | 27.27 | 26.11 | 27.13 | 34962手 | 9355万 | 1.12 | 4.31% |
2021-02-10 | 26.20 | 26.29 | 25.75 | 26.01 | 25264手 | 6564万 | -0.31 | -1.18% |
2021-02-09 | 25.85 | 26.42 | 25.72 | 26.32 | 17487手 | 4566万 | 0.52 | 2.02% |
2021-02-08 | 25.80 | 26.17 | 25.71 | 25.80 | 17408手 | 4515万 | -0.25 | -0.96% |
2021-02-05 | 26.21 | 26.41 | 25.95 | 26.05 | 13577手 | 3542万 | -0.20 | -0.76% |
2021-02-04 | 26.30 | 26.81 | 25.90 | 26.25 | 30915手 | 8130万 | -0.13 | -0.49% |
2021-02-03 | 27.33 | 27.34 | 26.33 | 26.38 | 31858手 | 8468万 | -0.95 | -3.48% |
2021-02-02 | 27.69 | 27.69 | 27.27 | 27.33 | 18919手 | 5189万 | -0.30 | -1.09% |
2021-02-01 | 27.28 | 27.75 | 27.28 | 27.63 | 15797手 | 4351万 | 0.36 | 1.32% |
2021-01-29 | 27.12 | 27.81 | 26.81 | 27.27 | 24826手 | 6793万 | 0.34 | 1.26% |
2021-01-28 | 27.56 | 27.56 | 26.87 | 26.93 | 24552手 | 6667万 | -0.60 | -2.18% |
2021-01-27 | 27.22 | 27.95 | 27.19 | 27.53 | 20001手 | 5511万 | 0.17 | 0.62% |
2021-01-26 | 27.12 | 27.49 | 26.91 | 27.36 | 19590手 | 5351万 | 0.10 | 0.37% |
2021-01-25 | 27.62 | 27.62 | 26.86 | 27.26 | 24475手 | 6658万 | -0.01 | -0.04% |
2021-01-22 | 27.90 | 27.90 | 27.11 | 27.27 | 34961手 | 9570万 | -0.75 | -2.68% |
2021-01-21 | 27.86 | 28.06 | 27.50 | 28.02 | 35661手 | 9928万 | 0.20 | 0.72% |
2021-01-20 | 28.49 | 28.54 | 27.80 | 27.82 | 40863手 | 11474万 | -0.74 | -2.59% |
2021-01-19 | 28.60 | 28.66 | 28.17 | 28.56 | 25801手 | 7334万 | -0.11 | -0.38% |
2021-01-18 | 28.50 | 28.75 | 28.39 | 28.67 | 28831手 | 8233万 | 0.02 | 0.07% |
2021-01-15 | 28.75 | 29.08 | 28.38 | 28.65 | 35401手 | 10160万 | -0.28 | -0.97% |
2021-01-14 | 28.18 | 29.73 | 28.09 | 28.93 | 72014手 | 20841万 | 0.80 | 2.84% |
2021-01-13 | 27.75 | 28.16 | 27.50 | 28.13 | 45673手 | 12695万 | 0.15 | 0.54% |
2021-01-12 | 27.45 | 28.01 | 27.03 | 27.98 | 37130手 | 10239万 | 0.52 | 1.89% |
2021-01-11 | 28.00 | 28.15 | 27.41 | 27.46 | 42074手 | 11642万 | -0.36 | -1.29% |
2021-01-08 | 27.39 | 27.99 | 27.33 | 27.82 | 35447手 | 9836万 | 0.44 | 1.61% |
2021-01-07 | 28.49 | 28.49 | 27.34 | 27.38 | 47570手 | 13141万 | -1.08 | -3.79% |
2021-01-06 | 28.59 | 28.59 | 28.16 | 28.46 | 24914手 | 7064万 | 0.17 | 0.60% |
2021-01-05 | 28.46 | 28.58 | 27.72 | 28.29 | 33647手 | 9479万 | -0.05 | -0.18% |
2021-01-04 | 28.90 | 28.95 | 28.10 | 28.34 | 28683手 | 8136万 | -0.56 | -1.94% |
2020-12-31 | 28.40 | 28.96 | 28.20 | 28.90 | 26400手 | 7540万 | 0.50 | 1.76% |
2020-12-30 | 27.90 | 28.73 | 27.90 | 28.40 | 21831手 | 6193万 | 0.49 | 1.76% |
2020-12-29 | 26.90 | 28.00 | 26.58 | 27.91 | 33704手 | 9253万 | 0.96 | 3.56% |
2020-12-28 | 27.62 | 27.72 | 26.89 | 26.95 | 35163手 | 9534万 | -0.69 | -2.50% |
2020-12-25 | 27.77 | 28.10 | 27.55 | 27.64 | 23214手 | 6438万 | -0.21 | -0.75% |
2020-12-24 | 28.37 | 28.39 | 27.51 | 27.85 | 23893手 | 6654万 | -0.56 | -1.97% |
2020-12-23 | 28.06 | 28.47 | 27.58 | 28.41 | 32371手 | 9110万 | 0.22 | 0.78% |
2020-12-22 | 29.29 | 29.44 | 28.06 | 28.19 | 35066手 | 10057万 | -1.02 | -3.49% |
2020-12-21 | 28.96 | 29.32 | 28.70 | 29.21 | 15922手 | 4631万 | 0.26 | 0.90% |
2020-12-18 | 29.29 | 29.31 | 28.86 | 28.95 | 13140手 | 3816万 | -0.29 | -0.99% |
2020-12-17 | 29.20 | 29.35 | 28.66 | 29.24 | 23201手 | 6742万 | 0.04 | 0.14% |
2020-12-16 | 29.36 | 29.36 | 29.14 | 29.20 | 11772手 | 3442万 | -0.16 | -0.55% |
2020-12-15 | 29.80 | 29.80 | 29.20 | 29.36 | 19495手 | 5720万 | -0.57 | -1.90% |
2020-12-14 | 29.55 | 30.08 | 29.40 | 29.93 | 19579手 | 5845万 | 0.39 | 1.32% |
2020-12-11 | 29.44 | 29.69 | 29.18 | 29.54 | 22084手 | 6494万 | 0.09 | 0.31% |
2020-12-10 | 29.29 | 29.81 | 29.14 | 29.45 | 18720手 | 5531万 | 0.14 | 0.48% |
2020-12-09 | 29.35 | 29.60 | 29.21 | 29.31 | 18339手 | 5391万 | -0.07 | -0.24% |
2020-12-08 | 29.68 | 29.72 | 29.35 | 29.38 | 14671手 | 4330万 | -0.34 | -1.14% |
2020-12-07 | 29.75 | 29.90 | 29.25 | 29.72 | 29250手 | 8650万 | -0.18 | -0.60% |
2020-12-04 | 30.29 | 30.33 | 29.71 | 29.90 | 26179手 | 7841万 | -0.39 | -1.29% |
2020-12-03 | 30.63 | 30.64 | 30.13 | 30.29 | 29044手 | 8812万 | -0.12 | -0.40% |
2020-11-30 | 30.68 | 31.27 | 30.41 | 30.41 | 37065手 | 11462万 | -0.28 | -0.91% |
2020-11-27 | 30.68 | 31.03 | 30.40 | 30.69 | 26021手 | 7970万 | 0.00 | 0.00% |
2020-11-26 | 30.48 | 30.77 | 30.20 | 30.69 | 31208手 | 9512万 | 0.09 | 0.29% |
2020-11-25 | 30.77 | 31.12 | 30.49 | 30.60 | 19095手 | 5854万 | -0.21 | -0.68% |
2020-11-24 | 31.21 | 31.23 | 30.79 | 30.81 | 18097手 | 5595万 | -0.45 | -1.44% |
2020-11-23 | 31.18 | 31.33 | 30.34 | 31.26 | 35640手 | 11004万 | -0.01 | -0.03% |
2020-11-20 | 31.18 | 31.35 | 31.00 | 31.27 | 19982手 | 6225万 | 0.10 | 0.32% |
2020-11-19 | 31.30 | 31.30 | 30.90 | 31.17 | 16669手 | 5189万 | -0.16 | -0.51% |
2020-11-18 | 30.89 | 31.45 | 30.72 | 31.33 | 22264手 | 6950万 | 0.43 | 1.39% |
2020-11-17 | 30.86 | 31.09 | 30.60 | 30.90 | 29490手 | 9093万 | 0.04 | 0.13% |
2020-11-16 | 31.21 | 31.44 | 30.55 | 30.86 | 31052手 | 9584万 | -0.43 | -1.37% |
2020-11-13 | 31.25 | 31.37 | 30.92 | 31.29 | 22387手 | 6965万 | -0.14 | -0.45% |
2020-11-12 | 31.62 | 31.66 | 31.27 | 31.43 | 19957手 | 6271万 | -0.06 | -0.19% |
2020-11-11 | 31.80 | 32.07 | 31.41 | 31.49 | 30859手 | 9791万 | -0.30 | -0.94% |
2020-11-10 | 32.48 | 32.50 | 31.66 | 31.79 | 41035手 | 13105万 | -0.61 | -1.88% |
2020-11-09 | 32.74 | 33.15 | 32.29 | 32.40 | 58363手 | 19001万 | -0.20 | -0.61% |
2020-11-06 | 33.39 | 33.40 | 32.20 | 32.60 | 23049手 | 7522万 | -0.77 | -2.31% |
2020-11-05 | 33.30 | 33.50 | 32.72 | 33.37 | 39341手 | 13042万 | 0.21 | 0.63% |
2020-11-04 | 35.06 | 35.20 | 32.93 | 33.16 | 85300手 | 28499万 | -2.70 | -7.53% |
2020-11-03 | 35.81 | 35.98 | 35.34 | 35.86 | 34803手 | 12412万 | 0.16 | 0.45% |
2020-11-02 | 36.24 | 37.18 | 35.29 | 35.70 | 56896手 | 20470万 | -0.40 | -1.11% |
2020-10-30 | 37.53 | 37.60 | 36.00 | 36.10 | 47651手 | 17490万 | -1.30 | -3.48% |
2020-10-29 | 37.90 | 37.97 | 36.89 | 37.40 | 38828手 | 14513万 | -1.01 | -2.63% |
2020-10-28 | 38.30 | 38.69 | 37.70 | 38.41 | 28216手 | 10791万 | 0.20 | 0.52% |
2020-10-27 | 37.65 | 38.36 | 37.65 | 38.21 | 27322手 | 10416万 | 0.18 | 0.47% |
2020-10-26 | 37.94 | 38.28 | 37.00 | 38.03 | 27507手 | 10416万 | 0.11 | 0.29% |
2020-10-23 | 38.11 | 38.43 | 37.58 | 37.92 | 25815手 | 9829万 | 0.02 | 0.05% |
2020-10-22 | 37.41 | 38.12 | 37.40 | 37.90 | 27426手 | 10373万 | 0.29 | 0.77% |
2020-10-21 | 37.88 | 37.95 | 37.30 | 37.61 | 31805手 | 11961万 | -0.28 | -0.74% |
2020-10-20 | 36.30 | 37.95 | 36.01 | 37.89 | 57789手 | 21545万 | 1.55 | 4.26% |
2020-10-19 | 35.09 | 37.38 | 35.09 | 36.34 | 72962手 | 26652万 | 1.25 | 3.56% |