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 | 31.16 | 31.39 | 30.10 | 30.32 | 44720手 | 13715万 | -0.85 | -2.73% |
2021-01-26 | 32.20 | 32.36 | 31.08 | 31.17 | 40077手 | 12661万 | -1.05 | -3.26% |
2021-01-25 | 32.21 | 32.78 | 31.71 | 32.22 | 51943手 | 16820万 | 0.12 | 0.37% |
2021-01-22 | 32.81 | 32.81 | 31.91 | 32.10 | 39119手 | 12611万 | -0.85 | -2.58% |
2021-01-21 | 32.47 | 33.29 | 32.10 | 32.95 | 40764手 | 13377万 | 0.60 | 1.85% |
2021-01-20 | 32.65 | 32.97 | 31.98 | 32.35 | 44693手 | 14462万 | -0.35 | -1.07% |
2021-01-19 | 33.60 | 34.05 | 32.68 | 32.70 | 39207手 | 13033万 | -1.12 | -3.31% |
2021-01-18 | 33.50 | 34.61 | 33.45 | 33.82 | 42830手 | 14618万 | 0.32 | 0.95% |
2021-01-15 | 34.13 | 34.59 | 33.20 | 33.50 | 46389手 | 15696万 | -0.60 | -1.76% |
2021-01-14 | 35.37 | 35.75 | 34.01 | 34.10 | 53617手 | 18506万 | -1.51 | -4.24% |
2021-01-13 | 36.49 | 36.60 | 35.36 | 35.61 | 68118手 | 24453万 | -1.11 | -3.02% |
2021-01-12 | 34.36 | 36.89 | 34.01 | 36.72 | 86900手 | 31245万 | 2.20 | 6.37% |
2021-01-11 | 35.22 | 35.94 | 34.13 | 34.52 | 79379手 | 27752万 | -0.98 | -2.76% |
2021-01-08 | 36.39 | 37.19 | 35.11 | 35.50 | 83496手 | 30056万 | -1.20 | -3.27% |
2021-01-07 | 36.80 | 37.40 | 36.16 | 36.70 | 67603手 | 24801万 | -0.17 | -0.46% |
2021-01-06 | 36.44 | 37.79 | 36.05 | 36.87 | 92186手 | 34058万 | 0.06 | 0.16% |
2021-01-05 | 37.20 | 37.83 | 36.31 | 36.81 | 99057手 | 36633万 | -1.39 | -3.64% |
2021-01-04 | 36.56 | 39.00 | 36.56 | 38.20 | 124690手 | 46946万 | 1.99 | 5.50% |
2020-12-31 | 35.35 | 36.56 | 34.66 | 36.21 | 80828手 | 28881万 | 0.87 | 2.46% |
2020-12-30 | 34.60 | 35.55 | 33.93 | 35.34 | 52864手 | 18418万 | 0.66 | 1.90% |
2020-12-29 | 35.00 | 35.81 | 34.44 | 34.68 | 40426手 | 14140万 | -0.62 | -1.76% |
2020-12-28 | 35.35 | 36.16 | 34.22 | 35.30 | 68757手 | 24221万 | -0.24 | -0.68% |
2020-12-25 | 34.36 | 35.95 | 33.90 | 35.54 | 84912手 | 29914万 | 0.87 | 2.51% |
2020-12-24 | 33.80 | 36.20 | 33.80 | 34.67 | 117519手 | 41398万 | 0.85 | 2.51% |
2020-12-23 | 31.81 | 33.82 | 31.53 | 33.82 | 72444手 | 23809万 | 2.31 | 7.33% |
2020-12-22 | 32.38 | 32.75 | 31.40 | 31.51 | 39903手 | 12782万 | -0.96 | -2.96% |
2020-12-21 | 31.53 | 32.47 | 31.27 | 32.47 | 34391手 | 11045万 | 0.87 | 2.75% |
2020-12-18 | 31.47 | 31.74 | 30.88 | 31.60 | 35665手 | 11186万 | 0.46 | 1.48% |
2020-12-17 | 31.36 | 31.50 | 30.87 | 31.14 | 26181手 | 8152万 | -0.42 | -1.33% |
2020-12-16 | 31.62 | 31.91 | 31.18 | 31.56 | 31154手 | 9828万 | -0.44 | -1.38% |
2020-12-15 | 30.50 | 32.77 | 30.28 | 32.00 | 61415手 | 19515万 | 1.46 | 4.78% |
2020-12-14 | 29.70 | 30.59 | 29.14 | 30.54 | 45627手 | 13705万 | 0.65 | 2.17% |
2020-12-11 | 31.90 | 31.90 | 29.26 | 29.89 | 91372手 | 27569万 | -2.09 | -6.54% |
2020-12-10 | 32.90 | 32.90 | 31.91 | 31.98 | 49908手 | 16088万 | -1.32 | -3.96% |
2020-12-09 | 33.79 | 34.65 | 33.20 | 33.30 | 61374手 | 20772万 | -0.68 | -2.00% |
2020-12-08 | 33.41 | 34.49 | 33.41 | 33.98 | 44234手 | 15038万 | 0.28 | 0.83% |
2020-12-07 | 34.21 | 34.35 | 33.68 | 33.70 | 59027手 | 20035万 | -0.80 | -2.32% |
2020-12-04 | 32.73 | 34.55 | 32.41 | 34.50 | 82043手 | 27612万 | 1.99 | 6.12% |
2020-12-03 | 32.30 | 32.85 | 31.81 | 32.51 | 32584手 | 10556万 | -0.39 | -1.19% |
2020-11-30 | 32.99 | 33.77 | 32.56 | 32.90 | 50710手 | 16886万 | 0.23 | 0.70% |
2020-11-27 | 32.40 | 33.75 | 31.92 | 32.67 | 39302手 | 12916万 | 0.15 | 0.46% |
2020-11-26 | 31.92 | 32.65 | 31.53 | 32.52 | 32562手 | 10465万 | 0.61 | 1.91% |
2020-11-25 | 33.13 | 33.26 | 31.91 | 31.91 | 27502手 | 8909万 | -1.16 | -3.51% |
2020-11-24 | 33.40 | 33.62 | 32.95 | 33.07 | 23990手 | 7984万 | -0.21 | -0.63% |
2020-11-23 | 33.45 | 33.83 | 32.63 | 33.28 | 29213手 | 9726万 | -0.27 | -0.81% |
2020-11-20 | 33.83 | 34.66 | 33.27 | 33.55 | 43623手 | 14725万 | -0.31 | -0.92% |
2020-11-19 | 32.19 | 33.97 | 31.88 | 33.86 | 55245手 | 18368万 | 1.68 | 5.22% |
2020-11-18 | 31.81 | 32.46 | 31.67 | 32.18 | 24961手 | 8022万 | 0.37 | 1.16% |
2020-11-17 | 32.68 | 32.75 | 31.51 | 31.81 | 32387手 | 10339万 | -0.87 | -2.66% |
2020-11-16 | 33.42 | 33.48 | 32.45 | 32.68 | 25171手 | 8249万 | -0.77 | -2.30% |
2020-11-13 | 32.86 | 33.70 | 32.26 | 33.45 | 33141手 | 10974万 | 0.47 | 1.43% |
2020-11-12 | 33.07 | 33.40 | 32.75 | 32.98 | 22689手 | 7498万 | 0.38 | 1.17% |
2020-11-11 | 33.41 | 33.78 | 32.49 | 32.60 | 48908手 | 16176万 | -0.81 | -2.42% |
2020-11-10 | 34.58 | 34.59 | 33.38 | 33.41 | 42941手 | 14479万 | -0.89 | -2.60% |
2020-11-09 | 33.99 | 34.65 | 33.34 | 34.30 | 34189手 | 11703万 | 0.30 | 0.88% |
2020-11-06 | 34.47 | 34.74 | 33.60 | 34.00 | 32198手 | 11006万 | -0.57 | -1.65% |
2020-11-05 | 35.00 | 35.28 | 33.80 | 34.57 | 41884手 | 14366万 | -0.48 | -1.37% |
2020-11-04 | 35.05 | 35.47 | 34.33 | 35.05 | 25963手 | 9080万 | 0.02 | 0.06% |
2020-11-03 | 34.58 | 35.07 | 34.35 | 35.03 | 27081手 | 9422万 | 0.55 | 1.59% |
2020-11-02 | 34.08 | 34.58 | 33.53 | 34.48 | 28012手 | 9546万 | 0.28 | 0.82% |
2020-10-30 | 36.04 | 36.96 | 34.00 | 34.20 | 58584手 | 20798万 | -1.30 | -3.66% |
2020-10-29 | 35.53 | 35.94 | 35.26 | 35.50 | 20608手 | 7314万 | -0.60 | -1.66% |
2020-10-28 | 36.32 | 36.40 | 35.66 | 36.10 | 19051手 | 6852万 | -0.10 | -0.28% |
2020-10-27 | 35.26 | 36.40 | 35.02 | 36.20 | 34839手 | 12542万 | 1.11 | 3.16% |
2020-10-26 | 35.92 | 35.92 | 35.06 | 35.09 | 24296手 | 8591万 | -0.73 | -2.04% |
2020-10-23 | 35.76 | 36.44 | 35.76 | 35.82 | 18820手 | 6772万 | -0.20 | -0.56% |
2020-10-22 | 36.80 | 37.05 | 35.44 | 36.02 | 40149手 | 14401万 | -1.03 | -2.78% |
2020-10-21 | 37.91 | 38.10 | 36.50 | 37.05 | 38556手 | 14332万 | -1.23 | -3.21% |
2020-10-20 | 37.27 | 38.38 | 36.31 | 38.28 | 36295手 | 13549万 | 0.89 | 2.38% |
2020-10-19 | 37.80 | 38.39 | 37.30 | 37.39 | 43820手 | 16530万 | 0.93 | 2.55% |
2020-10-16 | 37.39 | 37.39 | 35.94 | 36.46 | 38393手 | 13987万 | -0.71 | -1.91% |
2020-10-15 | 39.00 | 39.00 | 36.80 | 37.17 | 78825手 | 29638万 | -2.15 | -5.47% |
2020-10-14 | 40.11 | 40.77 | 39.09 | 39.32 | 45184手 | 18040万 | -1.38 | -3.39% |
2020-10-13 | 39.50 | 40.85 | 38.80 | 40.70 | 51050手 | 20124万 | 1.00 | 2.52% |
2020-10-12 | 38.35 | 39.87 | 38.35 | 39.70 | 55310手 | 21705万 | 1.45 | 3.79% |
2020-10-09 | 38.70 | 38.88 | 38.00 | 38.25 | 33851手 | 12971万 | 0.10 | 0.26% |
2020-09-30 | 38.70 | 38.98 | 37.75 | 38.15 | 37348手 | 14294万 | -0.34 | -0.88% |
2020-09-29 | 37.40 | 39.45 | 37.19 | 38.49 | 62293手 | 24035万 | 1.50 | 4.05% |
2020-09-28 | 37.74 | 38.15 | 36.40 | 36.99 | 34720手 | 12888万 | -0.75 | -1.99% |
2020-09-25 | 37.71 | 38.18 | 37.04 | 37.74 | 32748手 | 12314万 | 0.36 | 0.96% |
2020-09-24 | 39.30 | 39.30 | 37.28 | 37.38 | 66889手 | 25396万 | -2.81 | -6.99% |
2020-09-23 | 41.15 | 41.50 | 40.02 | 40.19 | 48933手 | 19757万 | -1.52 | -3.64% |
2020-09-22 | 42.01 | 42.03 | 40.68 | 41.71 | 69440手 | 28625万 | -1.29 | -3.00% |
2020-09-21 | 40.16 | 43.20 | 40.16 | 43.00 | 112929手 | 47743万 | 3.00 | 7.50% |
2020-09-18 | 40.00 | 41.40 | 39.66 | 40.00 | 64804手 | 26120万 | 0.35 | 0.88% |
2020-09-17 | 39.64 | 39.95 | 38.58 | 39.65 | 40699手 | 15979万 | 0.02 | 0.05% |
2020-09-16 | 40.15 | 40.20 | 39.35 | 39.63 | 33604手 | 13336万 | -0.59 | -1.47% |
2020-09-15 | 38.88 | 40.59 | 38.88 | 40.22 | 58705手 | 23407万 | 1.55 | 4.01% |
2020-09-14 | 40.20 | 40.58 | 38.30 | 38.67 | 67077手 | 26263万 | -1.53 | -3.81% |
2020-09-11 | 39.75 | 40.88 | 39.70 | 40.20 | 47861手 | 19314万 | 0.19 | 0.47% |
2020-09-10 | 40.71 | 41.32 | 39.00 | 40.01 | 106862手 | 43155万 | 0.26 | 0.65% |
2020-09-09 | 41.10 | 41.15 | 38.79 | 39.75 | 93893手 | 37623万 | -0.73 | -1.80% |
2020-09-08 | 42.00 | 42.89 | 40.18 | 40.48 | 90209手 | 37118万 | -1.97 | -4.64% |
2020-09-07 | 43.80 | 44.56 | 41.85 | 42.45 | 106899手 | 46007万 | -1.78 | -4.02% |
2020-09-04 | 42.00 | 44.69 | 42.00 | 44.23 | 119513手 | 52441万 | 1.23 | 2.86% |
2020-09-03 | 45.50 | 47.00 | 42.65 | 43.00 | 157179手 | 69467万 | -3.11 | -6.75% |
2020-09-02 | 46.90 | 47.97 | 43.53 | 46.11 | 236899手 | 108522万 | 2.02 | 4.58% |
N 2020-09-01 | 41.00 | 44.09 | 41.00 | 44.09 | 85199手 | 36864万 | 4.01 | 10.01% |
2020-08-31 | 36.98 | 40.08 | 36.98 | 40.08 | 128622手 | 49682万 | 3.64 | 9.99% |
2020-08-28 | 35.50 | 36.87 | 35.10 | 36.44 | 87598手 | 31617万 | 1.31 | 3.73% |
N 2020-08-27 | 35.27 | 35.66 | 34.20 | 35.13 | 59277手 | 20674万 | 0.20 | 0.57% |
2020-08-26 | 36.67 | 37.34 | 34.60 | 34.93 | 84616手 | 30160万 | -1.27 | -3.51% |
2020-08-25 | 37.60 | 37.80 | 36.01 | 36.20 | 71952手 | 26312万 | -1.41 | -3.75% |
2020-08-24 | 38.10 | 38.93 | 37.00 | 37.61 | 39683手 | 14947万 | -0.89 | -2.31% |
2020-08-21 | 38.08 | 39.44 | 38.08 | 38.50 | 50664手 | 19646万 | 0.12 | 0.31% |
2020-08-20 | 39.12 | 39.63 | 37.92 | 38.38 | 54528手 | 21094万 | -0.74 | -1.89% |
2020-08-19 | 40.60 | 40.98 | 38.97 | 39.12 | 62781手 | 24904万 | -2.06 | -5.00% |
2020-08-18 | 40.10 | 41.78 | 39.74 | 41.18 | 80029手 | 32795万 | 1.18 | 2.95% |
2020-08-17 | 39.46 | 41.80 | 39.14 | 40.00 | 88027手 | 35436万 | 0.74 | 1.89% |
2020-08-14 | 38.40 | 40.56 | 38.18 | 39.26 | 83820手 | 33069万 | 0.46 | 1.19% |
2020-08-13 | 38.51 | 39.58 | 37.63 | 38.80 | 90189手 | 34837万 | 0.89 | 2.35% |
2020-08-12 | 40.58 | 40.60 | 36.90 | 37.91 | 133809手 | 51362万 | -2.80 | -6.88% |
2020-08-11 | 41.00 | 44.00 | 40.14 | 40.71 | 135793手 | 56963万 | -1.26 | -3.00% |
2020-08-10 | 41.01 | 44.63 | 40.88 | 41.97 | 209251手 | 89592万 | 1.29 | 3.17% |
2020-08-07 | 37.85 | 40.98 | 36.81 | 40.68 | 170149手 | 66144万 | 2.31 | 6.02% |
2020-08-06 | 37.50 | 39.61 | 37.48 | 38.37 | 146576手 | 56508万 | 0.49 | 1.29% |
2020-08-05 | 36.18 | 38.70 | 36.00 | 37.88 | 118517手 | 44582万 | 1.30 | 3.55% |
2020-08-04 | 38.59 | 38.59 | 36.20 | 36.58 | 147941手 | 55075万 | -2.13 | -5.50% |
2020-08-03 | 35.66 | 38.71 | 34.80 | 38.71 | 223883手 | 83857万 | 3.52 | 10.00% |
2020-07-31 | 35.00 | 36.58 | 33.66 | 35.19 | 142322手 | 49669万 | 0.33 | 0.95% |
2020-07-30 | 35.91 | 37.64 | 34.55 | 34.86 | 131523手 | 47032万 | -1.49 | -4.10% |
2020-07-29 | 34.00 | 36.95 | 33.01 | 36.35 | 144342手 | 50488万 | 1.76 | 5.09% |
2020-07-28 | 35.66 | 37.20 | 33.81 | 34.59 | 209327手 | 74046万 | -2.81 | -7.51% |
2020-07-27 | 35.58 | 37.40 | 32.01 | 37.40 | 273031手 | 97303万 | 3.40 | 10.00% |