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 |
---|---|---|---|---|---|---|---|---|
2021-04-15 | 30.58 | 30.60 | 29.80 | 29.95 | 114656手 | 34359万 | -0.70 | -2.28% |
2021-04-14 | 30.75 | 30.95 | 30.42 | 30.65 | 75636手 | 23169万 | -0.02 | -0.07% |
2021-04-13 | 31.15 | 31.26 | 30.42 | 30.67 | 109075手 | 33491万 | -0.48 | -1.54% |
2021-04-12 | 31.22 | 31.50 | 31.08 | 31.15 | 77788手 | 24332万 | -0.10 | -0.32% |
2021-04-09 | 31.95 | 31.97 | 31.16 | 31.25 | 119178手 | 37413万 | -0.74 | -2.31% |
2021-04-08 | 31.67 | 32.13 | 31.55 | 31.99 | 85692手 | 27376万 | 0.22 | 0.69% |
2021-04-07 | 32.25 | 32.35 | 31.56 | 31.77 | 108844手 | 34640万 | -0.47 | -1.46% |
2021-04-06 | 32.22 | 32.42 | 32.08 | 32.24 | 64694手 | 20842万 | -0.03 | -0.09% |
2021-04-02 | 32.19 | 32.42 | 31.93 | 32.27 | 88116手 | 28370万 | 0.07 | 0.22% |
2021-04-01 | 31.90 | 32.26 | 31.72 | 32.20 | 84415手 | 27098万 | 0.38 | 1.19% |
2021-03-31 | 31.86 | 31.98 | 31.60 | 31.82 | 72359手 | 22989万 | -0.24 | -0.75% |
2021-03-30 | 32.11 | 32.28 | 31.76 | 32.06 | 94293手 | 30137万 | -0.05 | -0.16% |
2021-03-29 | 32.20 | 32.48 | 31.86 | 32.11 | 96073手 | 30868万 | -0.09 | -0.28% |
2021-03-26 | 31.43 | 32.33 | 31.40 | 32.20 | 165349手 | 53090万 | 0.79 | 2.52% |
2021-03-25 | 31.52 | 31.69 | 31.20 | 31.41 | 89262手 | 28090万 | -0.36 | -1.13% |
2021-03-24 | 31.74 | 32.30 | 31.65 | 31.77 | 116645手 | 37280万 | -0.17 | -0.53% |
2021-03-23 | 31.75 | 32.30 | 31.58 | 31.94 | 123237手 | 39336万 | 0.38 | 1.20% |
2021-03-22 | 31.08 | 31.59 | 31.03 | 31.56 | 96388手 | 30245万 | 0.48 | 1.54% |
2021-03-19 | 32.01 | 32.06 | 31.08 | 31.08 | 170964手 | 53790万 | -1.07 | -3.33% |
2021-03-18 | 31.85 | 32.36 | 31.85 | 32.15 | 86544手 | 27796万 | 0.17 | 0.53% |
2021-03-17 | 32.50 | 32.60 | 31.90 | 31.98 | 136314手 | 43851万 | -0.62 | -1.90% |
2021-03-16 | 31.99 | 32.65 | 31.89 | 32.60 | 139264手 | 44991万 | 0.79 | 2.48% |
2021-03-15 | 32.09 | 32.18 | 31.60 | 31.81 | 104747手 | 33348万 | -0.24 | -0.75% |
2021-03-12 | 32.00 | 32.35 | 31.70 | 32.05 | 112218手 | 35912万 | -0.11 | -0.34% |
2021-03-11 | 31.56 | 32.16 | 31.56 | 32.16 | 152350手 | 48646万 | 0.56 | 1.77% |
2021-03-10 | 32.96 | 33.15 | 31.51 | 31.60 | 212017手 | 68233万 | -1.37 | -4.16% |
2021-03-09 | 33.08 | 33.52 | 32.36 | 32.97 | 190857手 | 62917万 | 0.03 | 0.09% |
2021-03-08 | 33.35 | 34.18 | 32.90 | 32.94 | 190596手 | 64063万 | -0.39 | -1.17% |
2021-03-05 | 33.80 | 34.12 | 32.90 | 33.33 | 190240手 | 63370万 | -0.81 | -2.37% |
2021-03-04 | 33.84 | 34.54 | 33.66 | 34.14 | 206772手 | 70468万 | 0.11 | 0.32% |
2021-03-03 | 33.10 | 34.16 | 33.00 | 34.03 | 240244手 | 81324万 | 0.93 | 2.81% |
2021-03-02 | 32.98 | 33.66 | 32.80 | 33.10 | 144555手 | 47960万 | 0.04 | 0.12% |
2021-03-01 | 32.90 | 33.30 | 32.40 | 33.06 | 165714手 | 54450万 | -0.10 | -0.30% |
2021-02-26 | 34.53 | 34.94 | 33.10 | 33.16 | 360176手 | 121735万 | -2.20 | -6.22% |
2021-02-25 | 34.18 | 36.05 | 33.30 | 35.36 | 386558手 | 134423万 | 0.73 | 2.11% |
2021-02-24 | 35.23 | 36.17 | 34.40 | 34.63 | 272098手 | 95968万 | -0.77 | -2.17% |
2021-02-23 | 34.73 | 35.78 | 34.72 | 35.40 | 241447手 | 85518万 | 0.68 | 1.96% |
2021-02-22 | 35.32 | 35.62 | 34.59 | 34.72 | 290092手 | 101496万 | -0.58 | -1.64% |
2021-02-19 | 34.79 | 35.72 | 34.18 | 35.30 | 244918手 | 86261万 | 0.36 | 1.03% |
2021-02-18 | 34.26 | 35.67 | 34.24 | 34.94 | 295679手 | 103108万 | 1.32 | 3.93% |
2021-02-10 | 33.20 | 34.25 | 33.09 | 33.62 | 226205手 | 76180万 | 0.41 | 1.24% |
2021-02-09 | 32.59 | 33.22 | 31.90 | 33.21 | 205260手 | 67104万 | 0.80 | 2.47% |
2021-02-08 | 33.70 | 33.99 | 32.22 | 32.41 | 349018手 | 114255万 | -1.39 | -4.11% |
2021-02-05 | 33.63 | 34.20 | 33.39 | 33.80 | 237939手 | 80594万 | -0.19 | -0.56% |
2021-02-04 | 35.41 | 35.69 | 33.95 | 33.99 | 304869手 | 105751万 | -1.23 | -3.49% |
2021-02-03 | 35.98 | 35.98 | 34.74 | 35.22 | 162612手 | 57361万 | -0.74 | -2.06% |
2021-02-02 | 36.51 | 36.54 | 35.70 | 35.96 | 147178手 | 52865万 | -0.36 | -0.99% |
2021-02-01 | 36.00 | 36.53 | 35.62 | 36.32 | 115483手 | 41811万 | 0.17 | 0.47% |
2021-01-29 | 37.43 | 37.46 | 35.71 | 36.15 | 176928手 | 64490万 | -1.09 | -2.93% |
2021-01-28 | 37.15 | 37.52 | 37.00 | 37.24 | 118064手 | 43926万 | -0.51 | -1.35% |
2021-01-27 | 37.65 | 38.29 | 37.55 | 37.75 | 122919手 | 46588万 | 0.10 | 0.27% |
2021-01-26 | 38.22 | 38.46 | 37.45 | 37.65 | 161486手 | 61148万 | -1.01 | -2.61% |
2021-01-25 | 38.03 | 38.67 | 37.23 | 38.66 | 205997手 | 78355万 | 0.64 | 1.68% |
2021-01-22 | 39.31 | 39.50 | 38.00 | 38.02 | 312333手 | 120413万 | -1.57 | -3.97% |
2021-01-21 | 39.99 | 40.07 | 39.01 | 39.59 | 256638手 | 101167万 | -0.39 | -0.97% |
2021-01-20 | 40.46 | 40.77 | 39.80 | 39.98 | 208643手 | 83764万 | -0.95 | -2.32% |
2021-01-19 | 40.50 | 41.26 | 40.11 | 40.93 | 239906手 | 97437万 | 0.05 | 0.12% |
2021-01-18 | 41.00 | 41.66 | 40.01 | 40.88 | 329001手 | 133561万 | -0.53 | -1.28% |
2021-01-15 | 40.15 | 42.32 | 40.05 | 41.41 | 471283手 | 195224万 | 1.07 | 2.65% |
2021-01-14 | 40.00 | 41.55 | 40.00 | 40.34 | 405296手 | 165505万 | 0.27 | 0.67% |
2021-01-13 | 40.79 | 41.15 | 39.69 | 40.07 | 366506手 | 147523万 | -0.74 | -1.81% |
2021-01-12 | 37.90 | 41.15 | 37.43 | 40.81 | 480231手 | 188816万 | 3.06 | 8.11% |
2021-01-11 | 38.90 | 38.97 | 37.74 | 37.75 | 249239手 | 95217万 | -1.28 | -3.28% |
2021-01-08 | 39.27 | 39.28 | 38.53 | 39.03 | 227477手 | 88573万 | -0.31 | -0.79% |
2021-01-07 | 39.08 | 39.80 | 38.33 | 39.34 | 407462手 | 159118万 | 0.35 | 0.90% |
2021-01-06 | 37.40 | 38.99 | 37.25 | 38.99 | 459823手 | 176415万 | 1.50 | 4.00% |
2021-01-05 | 37.49 | 37.51 | 36.83 | 37.49 | 241191手 | 89558万 | -0.34 | -0.90% |
2021-01-04 | 38.39 | 38.39 | 37.16 | 37.83 | 273253手 | 102658万 | -0.56 | -1.46% |
2020-12-31 | 37.35 | 39.20 | 37.35 | 38.39 | 300239手 | 115078万 | 1.01 | 2.70% |
2020-12-30 | 37.46 | 37.57 | 36.91 | 37.38 | 164268手 | 60981万 | -0.33 | -0.88% |
2020-12-29 | 37.39 | 37.88 | 37.39 | 37.71 | 121008手 | 45542万 | 0.31 | 0.83% |
2020-12-28 | 37.45 | 38.18 | 36.88 | 37.40 | 165478手 | 62076万 | -0.12 | -0.32% |
2020-12-25 | 37.35 | 37.66 | 36.41 | 37.52 | 130624手 | 48424万 | 0.27 | 0.72% |
2020-12-24 | 37.50 | 38.29 | 37.12 | 37.25 | 128359手 | 48278万 | -0.15 | -0.40% |
2020-12-23 | 37.45 | 37.73 | 36.66 | 37.40 | 216998手 | 80831万 | 0.02 | 0.05% |
2020-12-22 | 38.99 | 39.07 | 37.33 | 37.38 | 207985手 | 79292万 | -1.71 | -4.38% |
2020-12-21 | 38.61 | 39.31 | 38.26 | 39.09 | 128992手 | 50145万 | 0.18 | 0.46% |
2020-12-18 | 39.76 | 40.10 | 38.81 | 38.91 | 152482手 | 59849万 | -0.90 | -2.26% |
2020-12-17 | 38.80 | 39.95 | 38.42 | 39.81 | 180767手 | 71054万 | 0.78 | 2.00% |
2020-12-16 | 38.76 | 39.53 | 38.57 | 39.03 | 165121手 | 64483万 | 0.51 | 1.32% |
2020-12-15 | 39.04 | 39.09 | 38.12 | 38.52 | 208099手 | 79871万 | -0.50 | -1.28% |
2020-12-14 | 39.75 | 39.77 | 38.60 | 39.02 | 205231手 | 80135万 | -0.76 | -1.91% |
2020-12-11 | 40.40 | 40.75 | 39.30 | 39.78 | 240753手 | 95960万 | -0.75 | -1.85% |
2020-12-10 | 41.84 | 41.94 | 40.45 | 40.53 | 278578手 | 114178万 | -1.22 | -2.92% |
2020-12-09 | 41.96 | 42.19 | 41.38 | 41.75 | 151247手 | 63283万 | -0.06 | -0.14% |
2020-12-08 | 41.90 | 42.23 | 41.67 | 41.81 | 121162手 | 50836万 | -0.09 | -0.21% |
2020-12-07 | 41.73 | 42.08 | 41.42 | 41.90 | 146882手 | 61404万 | 0.19 | 0.46% |
2020-12-04 | 41.95 | 41.95 | 41.40 | 41.71 | 193790手 | 80674万 | -0.42 | -1.00% |
2020-12-03 | 42.45 | 42.45 | 41.85 | 42.13 | 198951手 | 83672万 | -0.28 | -0.66% |
2020-11-30 | 43.10 | 44.40 | 42.41 | 42.41 | 488065手 | 212982万 | -0.39 | -0.91% |
2020-11-27 | 41.92 | 42.87 | 41.55 | 42.80 | 267172手 | 112754万 | 0.82 | 1.95% |
2020-11-26 | 42.14 | 42.75 | 41.28 | 41.98 | 279427手 | 117156万 | -0.22 | -0.52% |
2020-11-25 | 42.30 | 43.18 | 42.11 | 42.20 | 311850手 | 133488万 | 0.31 | 0.74% |
2020-11-24 | 42.32 | 42.68 | 41.85 | 41.89 | 171976手 | 72533万 | -0.75 | -1.76% |
2020-11-23 | 42.42 | 43.25 | 41.30 | 42.64 | 331113手 | 139801万 | 0.13 | 0.31% |
2020-11-20 | 43.04 | 43.06 | 42.19 | 42.51 | 200913手 | 85330万 | -0.70 | -1.62% |
2020-11-19 | 42.40 | 43.25 | 42.30 | 43.21 | 257773手 | 110483万 | 0.39 | 0.91% |
2020-11-18 | 41.42 | 43.04 | 41.41 | 42.82 | 375084手 | 159749万 | 1.40 | 3.38% |
2020-11-17 | 41.47 | 41.85 | 40.85 | 41.42 | 176089手 | 72830万 | 0.01 | 0.02% |
2020-11-16 | 41.15 | 41.58 | 40.74 | 41.41 | 216283手 | 89052万 | 0.71 | 1.74% |
2020-11-13 | 41.64 | 41.68 | 40.22 | 40.70 | 250453手 | 101994万 | -1.20 | -2.86% |
2020-11-12 | 42.65 | 42.72 | 41.70 | 41.90 | 194808手 | 81731万 | -0.87 | -2.03% |
2020-11-11 | 42.28 | 43.25 | 41.66 | 42.77 | 266927手 | 113756万 | 0.12 | 0.28% |
2020-11-10 | 42.68 | 43.61 | 42.11 | 42.65 | 395317手 | 169467万 | 0.06 | 0.14% |
2020-11-09 | 41.69 | 42.68 | 41.31 | 42.59 | 506750手 | 212625万 | 1.31 | 3.17% |
2020-11-06 | 42.76 | 42.85 | 41.05 | 41.28 | 396485手 | 165593万 | -1.46 | -3.42% |
2020-11-05 | 43.99 | 44.43 | 42.00 | 42.74 | 434356手 | 186070万 | -0.69 | -1.59% |
2020-11-04 | 44.53 | 44.83 | 43.20 | 43.43 | 417167手 | 182870万 | -2.35 | -5.13% |
2020-11-03 | 45.00 | 45.98 | 44.55 | 45.78 | 259584手 | 117886万 | 1.10 | 2.46% |
2020-11-02 | 46.50 | 46.57 | 43.93 | 44.68 | 381586手 | 171181万 | -1.40 | -3.04% |
2020-10-30 | 48.21 | 48.21 | 45.90 | 46.08 | 297419手 | 139124万 | -1.92 | -4.00% |
2020-10-29 | 48.15 | 48.87 | 45.96 | 48.00 | 403960手 | 189943万 | -1.06 | -2.16% |
2020-10-28 | 49.00 | 49.38 | 47.71 | 49.06 | 237495手 | 114992万 | 0.03 | 0.06% |
2020-10-27 | 47.61 | 49.59 | 47.50 | 49.03 | 194480手 | 94921万 | 1.16 | 2.42% |
2020-10-26 | 48.83 | 49.29 | 46.71 | 47.87 | 255730手 | 122694万 | -1.13 | -2.31% |
2020-10-23 | 50.02 | 51.63 | 49.00 | 49.00 | 276397手 | 139442万 | -1.69 | -3.33% |
2020-10-22 | 50.98 | 51.70 | 48.80 | 50.69 | 304618手 | 153314万 | -1.27 | -2.44% |
2020-10-21 | 49.80 | 52.14 | 49.47 | 51.96 | 274400手 | 140013万 | 2.07 | 4.15% |
2020-10-20 | 49.98 | 50.50 | 48.70 | 49.89 | 189277手 | 93958万 | -0.11 | -0.22% |
2020-10-19 | 49.40 | 52.16 | 49.10 | 50.00 | 340807手 | 173158万 | 0.37 | 0.75% |
2020-10-16 | 47.80 | 50.10 | 47.46 | 49.63 | 322601手 | 157762万 | 1.59 | 3.31% |