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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 19.59 | 19.89 | 19.28 | 19.53 | 257438手 | 50346万 | -0.16 | -0.81% |
2021-01-21 | 18.08 | 19.88 | 18.01 | 19.69 | 433234手 | 83685万 | 1.60 | 8.85% |
2021-01-20 | 18.00 | 18.24 | 17.92 | 18.09 | 60877手 | 11021万 | -0.07 | -0.39% |
2021-01-19 | 18.40 | 18.55 | 18.01 | 18.16 | 114672手 | 20850万 | -0.29 | -1.57% |
2021-01-18 | 18.17 | 18.61 | 18.11 | 18.45 | 87046手 | 16044万 | -0.02 | -0.11% |
2021-01-15 | 19.30 | 19.30 | 18.31 | 18.47 | 178540手 | 33323万 | -0.82 | -4.25% |
2021-01-14 | 19.15 | 19.64 | 19.02 | 19.29 | 200103手 | 38728万 | 0.09 | 0.47% |
2021-01-13 | 19.40 | 19.45 | 18.85 | 19.20 | 171882手 | 32834万 | -0.20 | -1.03% |
2021-01-12 | 18.85 | 19.45 | 18.68 | 19.40 | 219431手 | 42287万 | 0.60 | 3.19% |
2021-01-11 | 18.81 | 19.28 | 18.62 | 18.80 | 150114手 | 28381万 | 0.00 | 0.00% |
2021-01-08 | 19.00 | 19.24 | 18.59 | 18.80 | 161300手 | 30453万 | -0.20 | -1.05% |
2021-01-07 | 19.10 | 19.49 | 18.62 | 19.00 | 181909手 | 34689万 | -0.30 | -1.55% |
2021-01-06 | 19.37 | 19.85 | 19.01 | 19.30 | 251677手 | 48907万 | -0.70 | -3.50% |
2021-01-05 | 19.23 | 21.10 | 18.72 | 20.00 | 431033手 | 85384万 | 0.76 | 3.95% |
2021-01-04 | 18.40 | 19.28 | 18.25 | 19.24 | 292229手 | 54943万 | 1.10 | 6.06% |
2020-12-31 | 17.68 | 18.25 | 17.46 | 18.14 | 146014手 | 26204万 | 0.42 | 2.37% |
2020-12-30 | 17.30 | 17.89 | 16.72 | 17.72 | 136356手 | 23433万 | 0.01 | 0.06% |
2020-12-29 | 17.58 | 18.02 | 17.35 | 17.71 | 74969手 | 13290万 | 0.01 | 0.06% |
2020-12-28 | 17.79 | 18.15 | 17.52 | 17.70 | 83231手 | 14797万 | -0.29 | -1.61% |
2020-12-25 | 18.13 | 18.24 | 17.71 | 17.99 | 79295手 | 14247万 | -0.26 | -1.43% |
2020-12-24 | 17.76 | 18.80 | 17.71 | 18.25 | 196682手 | 36117万 | 0.45 | 2.53% |
2020-12-23 | 17.54 | 17.82 | 17.50 | 17.80 | 77441手 | 13686万 | 0.19 | 1.08% |
2020-12-22 | 18.40 | 18.40 | 17.50 | 17.61 | 175381手 | 31336万 | -0.90 | -4.86% |
2020-12-21 | 18.24 | 18.65 | 18.20 | 18.51 | 64317手 | 11901万 | 0.12 | 0.65% |
2020-12-18 | 18.55 | 18.65 | 18.29 | 18.39 | 52278手 | 9648万 | -0.16 | -0.86% |
2020-12-17 | 18.35 | 18.55 | 18.16 | 18.55 | 64894手 | 11925万 | 0.09 | 0.49% |
2020-12-16 | 18.78 | 18.90 | 18.41 | 18.46 | 69019手 | 12827万 | -0.48 | -2.53% |
2020-12-15 | 18.59 | 18.96 | 18.35 | 18.94 | 78191手 | 14621万 | 0.36 | 1.94% |
2020-12-14 | 18.14 | 18.83 | 18.08 | 18.58 | 91298手 | 16927万 | 0.50 | 2.77% |
2020-12-11 | 18.30 | 18.40 | 17.97 | 18.08 | 87445手 | 15842万 | -0.25 | -1.36% |
2020-12-10 | 18.55 | 18.64 | 18.03 | 18.33 | 98417手 | 18052万 | -0.33 | -1.77% |
2020-12-09 | 18.95 | 19.15 | 18.61 | 18.66 | 90742手 | 17120万 | -0.27 | -1.43% |
2020-12-08 | 19.28 | 19.29 | 18.90 | 18.93 | 87357手 | 16659万 | -0.25 | -1.30% |
2020-12-07 | 19.97 | 20.06 | 19.07 | 19.18 | 163698手 | 31970万 | -0.82 | -4.10% |
2020-12-04 | 20.14 | 20.33 | 19.89 | 20.00 | 93098手 | 18653万 | -0.16 | -0.79% |
2020-12-03 | 19.99 | 20.22 | 19.73 | 20.16 | 148532手 | 29705万 | 0.77 | 3.97% |
2020-11-30 | 19.05 | 19.63 | 18.79 | 19.39 | 213148手 | 41206万 | 0.36 | 1.89% |
2020-11-27 | 18.98 | 19.20 | 18.65 | 19.03 | 102211手 | 19336万 | -0.06 | -0.31% |
2020-11-26 | 18.91 | 19.39 | 18.91 | 19.09 | 139108手 | 26623万 | 0.34 | 1.81% |
2020-11-25 | 19.01 | 19.22 | 18.72 | 18.75 | 118774手 | 22561万 | -0.22 | -1.16% |
2020-11-24 | 19.30 | 19.39 | 18.82 | 18.97 | 188285手 | 35909万 | -0.53 | -2.72% |
2020-11-23 | 19.01 | 19.95 | 18.51 | 19.50 | 298875手 | 57463万 | 0.49 | 2.58% |
2020-11-20 | 19.28 | 19.48 | 18.86 | 19.01 | 158082手 | 30113万 | -0.23 | -1.20% |
2020-11-19 | 18.88 | 19.50 | 18.66 | 19.24 | 240893手 | 46221万 | 0.24 | 1.26% |
2020-11-18 | 18.94 | 19.10 | 18.62 | 19.00 | 192018手 | 36321万 | 0.00 | 0.00% |
2020-11-17 | 17.74 | 19.11 | 17.74 | 19.00 | 354295手 | 66402万 | 1.25 | 7.04% |
2020-11-16 | 17.70 | 17.84 | 17.43 | 17.75 | 58344手 | 10313万 | 0.14 | 0.80% |
2020-11-13 | 17.41 | 17.84 | 17.19 | 17.61 | 65700手 | 11529万 | 0.21 | 1.21% |
2020-11-12 | 17.76 | 17.85 | 17.32 | 17.40 | 59277手 | 10388万 | -0.22 | -1.25% |
2020-11-11 | 18.21 | 18.21 | 17.58 | 17.62 | 92282手 | 16436万 | -0.59 | -3.24% |
2020-11-10 | 18.56 | 18.60 | 18.10 | 18.21 | 94868手 | 17369万 | -0.33 | -1.78% |
2020-11-09 | 17.86 | 18.78 | 17.86 | 18.54 | 170626手 | 31368万 | 0.76 | 4.27% |
2020-11-06 | 18.12 | 18.13 | 17.68 | 17.78 | 74976手 | 13373万 | -0.17 | -0.95% |
2020-11-05 | 17.92 | 18.00 | 17.50 | 17.95 | 107118手 | 19075万 | 0.24 | 1.35% |
2020-11-04 | 18.00 | 18.02 | 17.57 | 17.71 | 98639手 | 17505万 | -0.08 | -0.45% |
2020-11-03 | 16.90 | 17.88 | 16.75 | 17.79 | 155724手 | 27148万 | 1.03 | 6.15% |
2020-11-02 | 17.12 | 17.50 | 16.69 | 16.76 | 116147手 | 19607万 | -0.55 | -3.18% |
2020-10-30 | 17.81 | 18.08 | 17.24 | 17.31 | 90582手 | 16028万 | -0.46 | -2.59% |
2020-10-29 | 17.45 | 17.86 | 17.41 | 17.77 | 82554手 | 14571万 | -0.11 | -0.61% |
2020-10-28 | 18.22 | 18.30 | 17.61 | 17.88 | 100589手 | 17910万 | -0.27 | -1.49% |
2020-10-27 | 18.19 | 18.50 | 18.01 | 18.15 | 78726手 | 14337万 | -0.25 | -1.36% |
2020-10-26 | 18.97 | 18.97 | 18.05 | 18.40 | 77298手 | 14245万 | -0.58 | -3.06% |
2020-10-23 | 18.99 | 19.24 | 18.91 | 18.98 | 48070手 | 9163万 | -0.01 | -0.05% |
2020-10-22 | 19.01 | 19.15 | 18.87 | 18.99 | 54419手 | 10319万 | -0.16 | -0.84% |
2020-10-21 | 19.44 | 19.49 | 19.03 | 19.15 | 59675手 | 11452万 | -0.28 | -1.44% |
2020-10-20 | 19.37 | 19.51 | 19.08 | 19.43 | 84075手 | 16196万 | -0.24 | -1.22% |
2020-10-19 | 19.50 | 19.87 | 19.27 | 19.67 | 146124手 | 28576万 | 0.55 | 2.88% |
2020-10-16 | 19.21 | 19.35 | 19.00 | 19.12 | 81909手 | 15656万 | -0.24 | -1.24% |
2020-10-15 | 19.33 | 19.76 | 19.13 | 19.36 | 116770手 | 22668万 | -0.05 | -0.26% |
2020-10-14 | 20.01 | 20.48 | 19.23 | 19.41 | 186567手 | 36865万 | -0.58 | -2.90% |
2020-10-13 | 20.29 | 20.29 | 19.72 | 19.99 | 124693手 | 24850万 | -0.31 | -1.53% |
2020-10-12 | 19.70 | 20.41 | 19.60 | 20.30 | 150377手 | 30203万 | 0.65 | 3.31% |
2020-10-09 | 19.74 | 19.85 | 19.55 | 19.65 | 68850手 | 13549万 | 0.26 | 1.34% |
2020-09-30 | 19.40 | 19.60 | 19.21 | 19.39 | 62620手 | 12146万 | 0.01 | 0.05% |
2020-09-29 | 18.93 | 19.49 | 18.87 | 19.38 | 98341手 | 18993万 | 0.51 | 2.70% |
2020-09-28 | 19.44 | 19.57 | 18.85 | 18.87 | 80320手 | 15273万 | -0.56 | -2.88% |
2020-09-25 | 19.56 | 19.85 | 19.30 | 19.43 | 89851手 | 17578万 | 0.24 | 1.25% |
2020-09-24 | 19.81 | 19.81 | 19.12 | 19.19 | 108586手 | 21007万 | -0.65 | -3.28% |
2020-09-23 | 20.19 | 20.29 | 19.77 | 19.84 | 112281手 | 22356万 | -0.33 | -1.64% |
2020-09-22 | 20.51 | 20.65 | 20.15 | 20.17 | 94581手 | 19218万 | -0.61 | -2.94% |
2020-09-21 | 20.48 | 21.20 | 20.44 | 20.78 | 161985手 | 33765万 | 0.42 | 2.06% |
2020-09-18 | 20.06 | 20.40 | 19.95 | 20.36 | 128603手 | 25977万 | 0.41 | 2.06% |
2020-09-17 | 19.95 | 20.11 | 19.63 | 19.95 | 81546手 | 16203万 | -0.01 | -0.05% |
2020-09-16 | 20.24 | 20.24 | 19.91 | 19.96 | 75448手 | 15102万 | -0.28 | -1.38% |
2020-09-15 | 20.15 | 20.24 | 19.94 | 20.24 | 100769手 | 20270万 | 0.18 | 0.90% |
2020-09-14 | 20.29 | 20.29 | 19.91 | 20.06 | 83882手 | 16850万 | -0.05 | -0.25% |
2020-09-11 | 19.89 | 20.13 | 19.47 | 20.11 | 128531手 | 25496万 | 0.13 | 0.65% |
2020-09-10 | 20.47 | 20.74 | 19.90 | 19.98 | 128238手 | 26010万 | -0.45 | -2.20% |
2020-09-09 | 20.67 | 20.96 | 20.00 | 20.43 | 174376手 | 35724万 | -0.64 | -3.04% |
2020-09-08 | 21.86 | 22.10 | 20.00 | 21.07 | 193882手 | 41101万 | -0.79 | -3.61% |
2020-09-07 | 22.52 | 22.52 | 21.70 | 21.86 | 150129手 | 33134万 | -0.65 | -2.89% |
2020-09-04 | 21.80 | 22.58 | 21.50 | 22.51 | 130598手 | 29024万 | 0.31 | 1.40% |
2020-09-03 | 22.58 | 22.60 | 22.00 | 22.20 | 133019手 | 29495万 | -0.31 | -1.38% |
2020-09-02 | 23.14 | 23.19 | 22.26 | 22.51 | 159692手 | 35989万 | -0.55 | -2.38% |
2020-09-01 | 22.87 | 23.19 | 22.75 | 23.06 | 116780手 | 26916万 | 0.13 | 0.57% |
2020-08-31 | 23.25 | 23.49 | 22.90 | 22.93 | 162493手 | 37552万 | -0.17 | -0.74% |
2020-08-28 | 22.50 | 23.18 | 22.50 | 23.10 | 168469手 | 38631万 | 0.60 | 2.67% |
2020-08-27 | 22.34 | 22.68 | 22.00 | 22.50 | 122619手 | 27396万 | 0.17 | 0.76% |
2020-08-26 | 22.50 | 22.97 | 22.00 | 22.33 | 186398手 | 41799万 | -0.47 | -2.06% |
2020-08-25 | 23.66 | 23.66 | 22.58 | 22.80 | 248639手 | 57164万 | -0.86 | -3.63% |
2020-08-24 | 23.50 | 23.83 | 23.02 | 23.66 | 150976手 | 35448万 | 0.26 | 1.11% |
2020-08-21 | 23.81 | 24.14 | 23.00 | 23.40 | 206766手 | 48601万 | -0.23 | -0.97% |
2020-08-20 | 24.80 | 24.80 | 23.58 | 23.63 | 395047手 | 94841万 | -1.91 | -7.48% |
2020-08-19 | 24.49 | 26.66 | 24.23 | 25.54 | 604136手 | 154267万 | 0.88 | 3.57% |
2020-08-18 | 24.37 | 25.36 | 24.37 | 24.66 | 391207手 | 97218万 | 0.00 | 0.00% |
2020-08-17 | 24.20 | 25.25 | 23.56 | 24.66 | 450810手 | 110902万 | 1.43 | 6.16% |
2020-08-14 | 22.76 | 23.54 | 22.70 | 23.23 | 216750手 | 50215万 | 0.56 | 2.47% |
2020-08-13 | 22.82 | 23.17 | 22.53 | 22.67 | 182636手 | 41641万 | -0.17 | -0.74% |
2020-08-12 | 23.80 | 23.89 | 22.06 | 22.84 | 353963手 | 80897万 | -1.11 | -4.63% |
2020-08-11 | 24.80 | 24.99 | 23.86 | 23.95 | 445269手 | 108807万 | -1.24 | -4.92% |
2020-08-10 | 24.90 | 26.68 | 24.77 | 25.19 | 468334手 | 120477万 | 0.12 | 0.48% |
2020-08-07 | 25.51 | 25.75 | 24.68 | 25.07 | 461230手 | 115671万 | -0.93 | -3.58% |
2020-08-06 | 25.22 | 26.36 | 24.90 | 26.00 | 706270手 | 182041万 | 0.69 | 2.73% |
2020-08-05 | 24.16 | 26.00 | 24.15 | 25.31 | 637998手 | 162871万 | 0.45 | 1.81% |
2020-08-04 | 26.00 | 27.30 | 24.48 | 24.86 | 1082969手 | 280598万 | -0.52 | -2.05% |
2020-08-03 | 23.20 | 25.38 | 23.11 | 25.38 | 771904手 | 190655万 | 2.31 | 10.01% |
2020-07-31 | 23.39 | 23.91 | 22.74 | 23.07 | 493044手 | 114421万 | -0.32 | -1.37% |
2020-07-30 | 23.80 | 24.76 | 23.25 | 23.39 | 664843手 | 159634万 | 0.48 | 2.10% |
2020-07-29 | 22.10 | 23.03 | 21.86 | 22.91 | 377420手 | 85548万 | 0.67 | 3.01% |
2020-07-28 | 21.63 | 22.36 | 21.50 | 22.24 | 297828手 | 65574万 | 0.65 | 3.01% |
2020-07-27 | 21.70 | 22.10 | 20.90 | 21.59 | 287396手 | 61716万 | -0.18 | -0.83% |
2020-07-24 | 23.75 | 23.75 | 21.76 | 21.77 | 522879手 | 118588万 | -1.75 | -7.44% |