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 | 19.20 | 19.24 | 18.65 | 19.17 | 175201手 | 33210万 | -0.34 | -1.74% |
2021-03-02 | 18.86 | 19.80 | 18.55 | 19.51 | 241143手 | 46126万 | 0.79 | 4.22% |
2021-03-01 | 18.75 | 18.86 | 18.25 | 18.72 | 158558手 | 29388万 | 0.05 | 0.27% |
2021-02-26 | 18.63 | 19.18 | 18.57 | 18.67 | 140101手 | 26303万 | -0.65 | -3.36% |
2021-02-25 | 19.30 | 19.75 | 19.05 | 19.32 | 215255手 | 41635万 | 0.01 | 0.05% |
2021-02-24 | 20.00 | 20.48 | 19.00 | 19.31 | 269774手 | 52629万 | -0.66 | -3.31% |
2021-02-23 | 18.50 | 20.35 | 18.00 | 19.97 | 306144手 | 59504万 | 1.27 | 6.79% |
2021-02-22 | 19.05 | 19.87 | 18.68 | 18.70 | 227470手 | 43712万 | -0.35 | -1.84% |
2021-02-19 | 18.69 | 19.06 | 18.60 | 19.05 | 122401手 | 23072万 | 0.46 | 2.47% |
2021-02-18 | 18.62 | 19.12 | 18.41 | 18.59 | 138745手 | 26010万 | 0.12 | 0.65% |
2021-02-10 | 18.70 | 18.70 | 18.15 | 18.47 | 110393手 | 20287万 | -0.13 | -0.70% |
2021-02-09 | 17.80 | 18.82 | 17.42 | 18.60 | 214996手 | 39412万 | 1.05 | 5.98% |
2021-02-08 | 17.74 | 17.95 | 17.21 | 17.55 | 145158手 | 25545万 | -0.15 | -0.85% |
2021-02-05 | 18.67 | 18.93 | 17.66 | 17.70 | 166413手 | 30167万 | -0.74 | -4.01% |
2021-02-04 | 18.66 | 19.15 | 18.17 | 18.44 | 123901手 | 22964万 | -0.50 | -2.64% |
2021-02-03 | 19.60 | 19.68 | 18.91 | 18.94 | 123118手 | 23626万 | -0.66 | -3.37% |
2021-02-02 | 19.37 | 19.70 | 18.62 | 19.60 | 184640手 | 35446万 | 0.51 | 2.67% |
2021-02-01 | 19.78 | 19.89 | 18.80 | 19.09 | 148047手 | 28371万 | -0.26 | -1.34% |
2021-01-29 | 20.43 | 20.80 | 18.80 | 19.35 | 250642手 | 49305万 | -1.07 | -5.24% |
2021-01-28 | 20.00 | 21.04 | 19.88 | 20.42 | 197131手 | 40638万 | 0.11 | 0.54% |
2021-01-27 | 19.91 | 20.44 | 19.82 | 20.31 | 146729手 | 29633万 | 0.24 | 1.20% |
2021-01-26 | 20.90 | 20.91 | 19.58 | 20.07 | 378871手 | 76127万 | -1.22 | -5.73% |
2021-01-25 | 21.23 | 22.20 | 21.22 | 21.29 | 339054手 | 73560万 | 0.27 | 1.28% |
2021-01-22 | 21.45 | 21.53 | 20.74 | 21.02 | 236024手 | 49695万 | -0.36 | -1.68% |
2021-01-21 | 21.22 | 21.67 | 20.88 | 21.38 | 248524手 | 53035万 | 0.02 | 0.09% |
2021-01-20 | 21.04 | 21.63 | 20.57 | 21.36 | 275490手 | 58538万 | 0.14 | 0.66% |
2021-01-19 | 21.55 | 21.77 | 20.89 | 21.22 | 265241手 | 56382万 | -0.73 | -3.33% |
2021-01-18 | 21.70 | 22.47 | 21.68 | 21.95 | 361689手 | 79761万 | 0.76 | 3.59% |
2021-01-15 | 21.31 | 21.88 | 20.44 | 21.19 | 309824手 | 65736万 | 0.19 | 0.91% |
2021-01-14 | 22.82 | 22.82 | 20.99 | 21.00 | 439164手 | 95175万 | -1.86 | -8.14% |
2021-01-13 | 24.45 | 24.50 | 22.60 | 22.86 | 509863手 | 118633万 | -1.63 | -6.66% |
2021-01-12 | 23.90 | 25.00 | 23.60 | 24.49 | 456904手 | 111398万 | 0.39 | 1.62% |
2021-01-11 | 24.70 | 25.52 | 23.89 | 24.10 | 418466手 | 103181万 | -0.45 | -1.83% |
2021-01-08 | 25.07 | 25.37 | 23.52 | 24.55 | 426267手 | 103921万 | -0.28 | -1.13% |
2021-01-07 | 24.40 | 25.65 | 24.10 | 24.83 | 545687手 | 135391万 | -0.22 | -0.88% |
2021-01-06 | 25.18 | 26.00 | 24.55 | 25.05 | 534560手 | 135118万 | -0.14 | -0.56% |
2021-01-05 | 24.79 | 25.60 | 24.20 | 25.19 | 561055手 | 139346万 | -0.31 | -1.22% |
2021-01-04 | 25.00 | 25.96 | 24.26 | 25.50 | 715439手 | 181007万 | 0.50 | 2.00% |
2020-12-31 | 23.99 | 25.42 | 23.22 | 25.00 | 622085手 | 150524万 | 1.89 | 8.18% |
2020-12-30 | 20.61 | 23.11 | 20.52 | 23.11 | 430443手 | 94343万 | 2.10 | 9.99% |
2020-12-29 | 20.21 | 21.57 | 19.75 | 21.01 | 477084手 | 98767万 | 1.11 | 5.58% |
2020-12-28 | 19.90 | 20.40 | 19.17 | 19.90 | 310012手 | 60888万 | -0.14 | -0.70% |
2020-12-25 | 19.93 | 20.12 | 19.25 | 20.04 | 259319手 | 51186万 | -0.11 | -0.55% |
2020-12-24 | 20.11 | 20.71 | 19.70 | 20.15 | 453821手 | 91814万 | 0.14 | 0.70% |
2020-12-23 | 19.07 | 20.10 | 18.91 | 20.01 | 401447手 | 78560万 | 0.96 | 5.04% |
2020-12-22 | 19.18 | 19.90 | 18.97 | 19.05 | 306246手 | 59091万 | 0.01 | 0.05% |
2020-12-21 | 17.84 | 19.48 | 17.79 | 19.04 | 422586手 | 80028万 | 1.11 | 6.19% |
2020-12-18 | 18.46 | 18.50 | 17.87 | 17.93 | 212113手 | 38382万 | -0.57 | -3.08% |
2020-12-17 | 18.95 | 19.05 | 17.68 | 18.50 | 297799手 | 54665万 | -0.38 | -2.01% |
2020-12-16 | 19.08 | 19.46 | 18.22 | 18.88 | 336313手 | 63487万 | -0.65 | -3.33% |
2020-12-15 | 19.62 | 19.72 | 18.83 | 19.53 | 302541手 | 58421万 | 0.00 | 0.00% |
2020-12-14 | 17.63 | 19.99 | 17.58 | 19.53 | 530462手 | 100708万 | 1.05 | 5.68% |
2020-12-11 | 20.22 | 20.90 | 18.48 | 18.48 | 544561手 | 106924万 | -2.05 | -9.98% |
2020-12-10 | 19.61 | 20.82 | 19.30 | 20.53 | 386410手 | 77830万 | 1.01 | 5.17% |
2020-12-09 | 19.51 | 20.37 | 19.27 | 19.52 | 386216手 | 76623万 | 0.01 | 0.05% |
2020-12-08 | 19.19 | 19.55 | 18.96 | 19.51 | 246905手 | 47519万 | 0.05 | 0.26% |
2020-12-07 | 18.30 | 19.79 | 18.08 | 19.46 | 394006手 | 75306万 | 1.13 | 6.17% |
2020-12-04 | 18.26 | 18.53 | 17.79 | 18.33 | 169139手 | 30674万 | 0.08 | 0.44% |
2020-12-03 | 18.10 | 18.72 | 17.78 | 18.25 | 279518手 | 50901万 | -0.13 | -0.71% |
2020-11-30 | 17.57 | 19.10 | 17.57 | 18.38 | 414022手 | 76458万 | 0.79 | 4.49% |
2020-11-27 | 17.42 | 18.25 | 17.01 | 17.59 | 309655手 | 54717万 | -0.07 | -0.40% |
2020-11-26 | 17.55 | 18.22 | 16.99 | 17.66 | 365295手 | 64106万 | 0.17 | 0.97% |
2020-11-25 | 17.92 | 18.29 | 17.45 | 17.49 | 297752手 | 52822万 | -0.63 | -3.48% |
2020-11-24 | 18.09 | 18.90 | 18.09 | 18.12 | 286439手 | 52612万 | -0.34 | -1.84% |
2020-11-23 | 18.20 | 18.89 | 17.94 | 18.46 | 385486手 | 70853万 | -0.01 | -0.05% |
2020-11-20 | 18.56 | 19.25 | 18.23 | 18.47 | 405913手 | 75531万 | -0.45 | -2.38% |
2020-11-19 | 17.28 | 19.30 | 17.10 | 18.92 | 548601手 | 99464万 | 1.29 | 7.32% |
2020-11-18 | 16.19 | 17.98 | 16.09 | 17.63 | 507136手 | 86555万 | 1.22 | 7.43% |
2020-11-17 | 16.75 | 16.83 | 15.90 | 16.41 | 401123手 | 65414万 | -0.44 | -2.61% |
2020-11-16 | 16.31 | 17.03 | 16.01 | 16.85 | 583769手 | 96454万 | 0.87 | 5.44% |
2020-11-13 | 14.46 | 15.98 | 14.36 | 15.98 | 443278手 | 69329万 | 1.45 | 9.98% |
2020-11-12 | 14.65 | 14.75 | 14.35 | 14.53 | 94965手 | 13762万 | -0.08 | -0.55% |
2020-11-11 | 15.06 | 15.28 | 14.61 | 14.61 | 138264手 | 20559万 | -0.59 | -3.88% |
2020-11-10 | 15.20 | 15.52 | 14.86 | 15.20 | 174960手 | 26495万 | -0.06 | -0.39% |
2020-11-09 | 14.29 | 15.34 | 14.00 | 15.26 | 238706手 | 35169万 | 0.92 | 6.42% |
2020-11-06 | 14.90 | 14.90 | 14.25 | 14.34 | 124921手 | 18068万 | -0.59 | -3.95% |
2020-11-05 | 14.94 | 14.99 | 14.50 | 14.93 | 140621手 | 20779万 | -0.06 | -0.40% |
2020-11-04 | 15.09 | 15.19 | 14.71 | 14.99 | 149173手 | 22247万 | -0.07 | -0.47% |
2020-11-03 | 14.04 | 15.27 | 13.90 | 15.06 | 257619手 | 38016万 | 1.16 | 8.35% |
2020-11-02 | 14.68 | 14.68 | 13.59 | 13.90 | 187383手 | 26231万 | -0.46 | -3.20% |
2020-10-30 | 15.09 | 15.45 | 14.27 | 14.36 | 232457手 | 34646万 | -0.64 | -4.27% |
2020-10-29 | 13.89 | 15.27 | 13.73 | 15.00 | 322587手 | 48205万 | 1.12 | 8.07% |
2020-10-28 | 13.96 | 13.98 | 13.52 | 13.88 | 46368手 | 6366万 | -0.03 | -0.22% |
2020-10-27 | 13.82 | 14.02 | 13.69 | 13.91 | 45951手 | 6367万 | 0.09 | 0.65% |
2020-10-26 | 13.59 | 13.94 | 13.43 | 13.82 | 44744手 | 6150万 | 0.27 | 1.99% |
2020-10-23 | 13.79 | 14.04 | 13.51 | 13.55 | 55711手 | 7672万 | -0.34 | -2.45% |
2020-10-22 | 14.06 | 14.06 | 13.45 | 13.89 | 85458手 | 11730万 | -0.12 | -0.86% |
2020-10-21 | 14.38 | 14.44 | 13.92 | 14.01 | 71955手 | 10134万 | -0.36 | -2.50% |
2020-10-20 | 14.22 | 14.42 | 14.07 | 14.37 | 72633手 | 10354万 | 0.02 | 0.14% |
2020-10-19 | 14.64 | 14.74 | 14.23 | 14.35 | 96704手 | 13983万 | -0.20 | -1.38% |
2020-10-16 | 14.69 | 14.85 | 14.50 | 14.55 | 76834手 | 11229万 | -0.14 | -0.95% |
2020-10-15 | 14.94 | 14.96 | 14.60 | 14.69 | 98591手 | 14522万 | -0.25 | -1.67% |
2020-10-14 | 14.97 | 15.31 | 14.76 | 14.94 | 118230手 | 17714万 | -0.08 | -0.53% |
2020-10-13 | 14.94 | 15.27 | 14.68 | 15.02 | 144543手 | 21628万 | 0.08 | 0.54% |
2020-10-12 | 14.34 | 15.05 | 14.26 | 14.94 | 165041手 | 24403万 | 0.54 | 3.75% |
2020-10-09 | 14.09 | 14.55 | 14.02 | 14.40 | 128758手 | 18449万 | 0.43 | 3.08% |
2020-09-30 | 14.31 | 14.31 | 13.79 | 13.97 | 137120手 | 19152万 | -0.37 | -2.58% |
2020-09-29 | 13.90 | 14.63 | 13.88 | 14.34 | 155220手 | 22242万 | 0.41 | 2.94% |
2020-09-28 | 13.87 | 14.32 | 13.85 | 13.93 | 100508手 | 14195万 | 0.03 | 0.22% |
2020-09-25 | 13.90 | 14.14 | 13.74 | 13.90 | 76202手 | 10645万 | 0.02 | 0.14% |
2020-09-24 | 13.78 | 14.05 | 13.56 | 13.88 | 114253手 | 15780万 | -0.02 | -0.14% |
2020-09-23 | 13.92 | 14.10 | 13.74 | 13.90 | 64049手 | 8872万 | -0.06 | -0.43% |
2020-09-22 | 13.94 | 14.15 | 13.72 | 13.96 | 120963手 | 16870万 | -0.19 | -1.34% |
2020-09-21 | 13.50 | 14.33 | 13.50 | 14.15 | 238374手 | 33635万 | 0.74 | 5.52% |
2020-09-18 | 12.94 | 13.42 | 12.89 | 13.41 | 123358手 | 16395万 | 0.52 | 4.03% |
2020-09-17 | 12.81 | 13.02 | 12.61 | 12.89 | 61618手 | 7859万 | -0.05 | -0.39% |
2020-09-16 | 13.16 | 13.16 | 12.89 | 12.94 | 55105手 | 7148万 | -0.30 | -2.27% |
2020-09-15 | 13.11 | 13.42 | 13.04 | 13.24 | 93077手 | 12346万 | 0.08 | 0.61% |
2020-09-14 | 12.97 | 13.27 | 12.91 | 13.16 | 111844手 | 14623万 | 0.29 | 2.25% |
2020-09-11 | 12.65 | 12.99 | 12.54 | 12.87 | 96794手 | 12345万 | 0.14 | 1.10% |
2020-09-10 | 12.83 | 13.27 | 12.61 | 12.73 | 145694手 | 18903万 | -0.08 | -0.62% |
2020-09-09 | 12.66 | 13.09 | 12.56 | 12.81 | 142541手 | 18278万 | -0.02 | -0.16% |
2020-09-08 | 12.92 | 12.99 | 12.40 | 12.83 | 124524手 | 15771万 | 0.11 | 0.86% |
2020-09-07 | 12.95 | 13.00 | 12.64 | 12.72 | 133340手 | 17053万 | -0.28 | -2.15% |
2020-09-04 | 12.87 | 13.17 | 12.80 | 13.00 | 131665手 | 17054万 | -0.11 | -0.84% |
2020-09-03 | 13.32 | 13.38 | 13.00 | 13.11 | 129121手 | 16968万 | -0.35 | -2.60% |