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 | 22.85 | 23.38 | 22.50 | 22.99 | 9105手 | 2089万 | -0.01 | -0.04% |
2021-03-02 | 22.84 | 23.70 | 22.67 | 23.00 | 16695手 | 3892万 | 0.15 | 0.66% |
2021-03-01 | 21.24 | 22.91 | 21.07 | 22.85 | 21678手 | 4815万 | 1.79 | 8.50% |
2021-02-26 | 20.81 | 21.24 | 20.80 | 21.06 | 5076手 | 1068万 | 0.05 | 0.24% |
2021-02-25 | 21.22 | 21.33 | 20.90 | 21.01 | 5990手 | 1260万 | -0.22 | -1.04% |
2021-02-24 | 20.84 | 21.62 | 20.80 | 21.23 | 8948手 | 1903万 | 0.21 | 1.00% |
2021-02-23 | 21.38 | 21.47 | 20.52 | 21.02 | 8982手 | 1875万 | -0.41 | -1.91% |
2021-02-22 | 21.06 | 21.93 | 20.93 | 21.43 | 12856手 | 2759万 | 0.38 | 1.80% |
2021-02-19 | 20.55 | 21.12 | 20.21 | 21.05 | 18409手 | 3804万 | 0.43 | 2.08% |
2021-02-18 | 22.90 | 23.00 | 20.61 | 20.62 | 33835手 | 7150万 | -2.28 | -9.96% |
2021-02-10 | 23.45 | 23.45 | 22.60 | 22.90 | 7407手 | 1694万 | -0.59 | -2.51% |
2021-02-09 | 23.96 | 24.40 | 22.60 | 23.49 | 18190手 | 4236万 | -0.46 | -1.92% |
2021-02-08 | 23.31 | 23.98 | 23.25 | 23.95 | 11188手 | 2651万 | 0.59 | 2.53% |
2021-02-05 | 23.64 | 23.84 | 23.14 | 23.36 | 4886手 | 1146万 | -0.06 | -0.26% |
2021-02-04 | 23.50 | 23.59 | 23.04 | 23.42 | 8538手 | 1993万 | -0.08 | -0.34% |
2021-02-03 | 23.58 | 23.78 | 22.67 | 23.50 | 12300手 | 2875万 | 0.00 | 0.00% |
2021-02-02 | 23.84 | 24.29 | 23.42 | 23.50 | 9442手 | 2249万 | -0.35 | -1.47% |
2021-02-01 | 23.58 | 24.03 | 23.10 | 23.85 | 13885手 | 3268万 | 0.27 | 1.15% |
2021-01-29 | 23.39 | 23.69 | 23.01 | 23.58 | 7272手 | 1697万 | 0.13 | 0.55% |
2021-01-28 | 22.87 | 24.18 | 22.71 | 23.45 | 12227手 | 2886万 | 0.42 | 1.82% |
2021-01-27 | 23.45 | 23.68 | 23.02 | 23.03 | 7017手 | 1636万 | -0.49 | -2.08% |
2021-01-26 | 23.42 | 23.94 | 23.10 | 23.52 | 10293手 | 2425万 | -0.04 | -0.17% |
2021-01-25 | 23.48 | 23.64 | 23.08 | 23.56 | 11687手 | 2736万 | -0.16 | -0.68% |
2021-01-22 | 23.60 | 23.98 | 22.88 | 23.72 | 19278手 | 4521万 | 0.27 | 1.15% |
2021-01-21 | 21.94 | 23.70 | 21.80 | 23.45 | 19622手 | 4513万 | 1.58 | 7.22% |
2021-01-20 | 22.04 | 22.09 | 21.67 | 21.87 | 6132手 | 1337万 | -0.02 | -0.09% |
2021-01-19 | 21.87 | 22.30 | 21.50 | 21.89 | 9179手 | 2013万 | 0.14 | 0.64% |
2021-01-18 | 21.08 | 22.20 | 20.95 | 21.75 | 12076手 | 2629万 | 0.67 | 3.18% |
2021-01-15 | 19.99 | 21.49 | 19.98 | 21.08 | 12622手 | 2626万 | 1.11 | 5.56% |
2021-01-14 | 19.90 | 20.22 | 19.63 | 19.97 | 6047手 | 1206万 | 0.20 | 1.01% |
2021-01-13 | 20.77 | 20.81 | 19.77 | 19.77 | 11552手 | 2318万 | -1.00 | -4.82% |
2021-01-12 | 20.66 | 21.01 | 20.18 | 20.77 | 7419手 | 1534万 | 0.22 | 1.07% |
2021-01-11 | 21.08 | 21.17 | 20.31 | 20.55 | 6751手 | 1395万 | -0.53 | -2.51% |
2021-01-08 | 20.97 | 21.25 | 20.33 | 21.08 | 6687手 | 1395万 | 0.19 | 0.91% |
2021-01-07 | 22.07 | 22.21 | 20.68 | 20.89 | 18247手 | 3906万 | -1.22 | -5.52% |
2021-01-06 | 22.50 | 22.64 | 22.00 | 22.11 | 9283手 | 2074万 | -0.53 | -2.34% |
2021-01-05 | 22.67 | 23.22 | 22.45 | 22.64 | 11789手 | 2674万 | 0.10 | 0.44% |
2021-01-04 | 22.57 | 22.78 | 22.33 | 22.54 | 6207手 | 1399万 | -0.02 | -0.09% |
2020-12-31 | 22.10 | 22.70 | 22.05 | 22.56 | 5789手 | 1302万 | 0.37 | 1.67% |
2020-12-30 | 22.09 | 22.45 | 21.91 | 22.19 | 4934手 | 1092万 | -0.01 | -0.04% |
2020-12-29 | 21.90 | 22.42 | 21.84 | 22.20 | 5351手 | 1184万 | 0.32 | 1.46% |
2020-12-28 | 22.76 | 22.87 | 21.81 | 21.88 | 7886手 | 1747万 | -0.88 | -3.87% |
2020-12-25 | 22.41 | 22.95 | 22.35 | 22.76 | 5545手 | 1260万 | 0.30 | 1.34% |
2020-12-24 | 22.91 | 23.13 | 22.39 | 22.46 | 9255手 | 2095万 | -0.49 | -2.13% |
2020-12-23 | 23.47 | 23.53 | 22.90 | 22.95 | 9011手 | 2076万 | -0.55 | -2.34% |
2020-12-22 | 23.84 | 24.18 | 23.50 | 23.50 | 6363手 | 1512万 | -0.24 | -1.01% |
2020-12-21 | 24.04 | 24.05 | 23.66 | 23.74 | 5901手 | 1404万 | -0.30 | -1.25% |
2020-12-18 | 24.23 | 24.54 | 23.90 | 24.04 | 5136手 | 1242万 | -0.29 | -1.19% |
2020-12-17 | 24.29 | 24.54 | 23.59 | 24.33 | 9337手 | 2241万 | 0.04 | 0.17% |
2020-12-16 | 24.91 | 24.91 | 24.11 | 24.29 | 5800手 | 1425万 | -0.55 | -2.21% |
2020-12-15 | 24.99 | 25.19 | 24.72 | 24.84 | 7679手 | 1915万 | -0.20 | -0.80% |
2020-12-14 | 25.03 | 25.33 | 24.73 | 25.04 | 6505手 | 1627万 | 0.01 | 0.04% |
2020-12-11 | 25.38 | 25.49 | 24.68 | 25.03 | 6628手 | 1654万 | -0.46 | -1.80% |
2020-12-10 | 25.50 | 25.72 | 25.16 | 25.49 | 5082手 | 1290万 | -0.06 | -0.23% |
2020-12-09 | 26.18 | 26.18 | 25.52 | 25.55 | 5340手 | 1376万 | -0.50 | -1.92% |
2020-12-08 | 26.48 | 26.48 | 26.03 | 26.05 | 4350手 | 1138万 | -0.28 | -1.06% |
2020-12-07 | 26.37 | 26.71 | 26.08 | 26.33 | 8179手 | 2154万 | -0.14 | -0.53% |
2020-12-04 | 26.45 | 26.55 | 26.21 | 26.47 | 3894手 | 1026万 | 0.09 | 0.34% |
2020-12-03 | 26.50 | 26.65 | 26.06 | 26.38 | 5236手 | 1379万 | 0.23 | 0.88% |
2020-11-30 | 25.90 | 26.65 | 25.80 | 26.15 | 8284手 | 2170万 | 0.17 | 0.65% |
2020-11-27 | 26.09 | 26.09 | 25.50 | 25.98 | 6665手 | 1717万 | -0.05 | -0.19% |
2020-11-26 | 26.69 | 26.69 | 25.90 | 26.03 | 8259手 | 2158万 | -0.67 | -2.51% |
2020-11-25 | 27.20 | 27.39 | 26.38 | 26.70 | 9513手 | 2543万 | -0.60 | -2.20% |
2020-11-24 | 27.73 | 27.73 | 27.05 | 27.30 | 7508手 | 2050万 | -0.42 | -1.51% |
2020-11-23 | 28.02 | 28.09 | 27.48 | 27.72 | 5621手 | 1555万 | -0.30 | -1.07% |
2020-11-20 | 28.23 | 28.35 | 27.94 | 28.02 | 7158手 | 2012万 | -0.20 | -0.71% |
2020-11-19 | 27.72 | 28.40 | 27.50 | 28.22 | 9194手 | 2574万 | 0.52 | 1.88% |
2020-11-18 | 27.29 | 27.94 | 27.25 | 27.70 | 8418手 | 2332万 | 0.21 | 0.76% |
2020-11-17 | 27.55 | 27.68 | 26.82 | 27.49 | 16022手 | 4345万 | -0.10 | -0.36% |
2020-11-16 | 27.90 | 27.90 | 27.34 | 27.59 | 7541手 | 2075万 | -0.20 | -0.72% |
2020-11-13 | 27.86 | 27.88 | 27.09 | 27.79 | 9090手 | 2504万 | 0.16 | 0.58% |
2020-11-12 | 28.08 | 28.26 | 27.52 | 27.63 | 11644手 | 3234万 | -0.50 | -1.78% |
2020-11-11 | 28.11 | 28.37 | 27.80 | 28.13 | 8247手 | 2312万 | 0.02 | 0.07% |
2020-11-10 | 29.17 | 29.17 | 28.00 | 28.11 | 10595手 | 3011万 | -0.79 | -2.73% |
2020-11-09 | 28.69 | 29.20 | 28.15 | 28.90 | 15272手 | 4416万 | 0.57 | 2.01% |
2020-11-06 | 28.71 | 29.49 | 27.85 | 28.33 | 16652手 | 4765万 | -0.49 | -1.70% |
2020-11-05 | 28.77 | 29.20 | 27.51 | 28.82 | 24975手 | 7093万 | 0.06 | 0.21% |
2020-11-04 | 28.71 | 29.04 | 28.17 | 28.76 | 6607手 | 1888万 | -0.23 | -0.79% |
2020-11-03 | 29.30 | 29.50 | 28.66 | 28.99 | 10450手 | 3025万 | 0.24 | 0.83% |
2020-11-02 | 29.58 | 30.29 | 28.72 | 28.75 | 8504手 | 2479万 | -0.48 | -1.64% |
2020-10-30 | 31.13 | 31.19 | 29.15 | 29.23 | 7467手 | 2240万 | -1.67 | -5.41% |
2020-10-29 | 30.39 | 31.08 | 29.06 | 30.90 | 8035手 | 2442万 | 0.36 | 1.18% |
2020-10-28 | 32.32 | 32.32 | 29.80 | 30.54 | 21619手 | 6575万 | -1.46 | -4.56% |
2020-10-27 | 32.00 | 32.80 | 31.50 | 32.00 | 9734手 | 3123万 | 0.32 | 1.01% |
2020-10-26 | 31.64 | 31.97 | 30.51 | 31.68 | 12960手 | 4059万 | 0.02 | 0.06% |
2020-10-23 | 31.84 | 32.69 | 31.30 | 31.66 | 7877手 | 2512万 | -0.06 | -0.19% |
2020-10-22 | 33.58 | 33.58 | 31.19 | 31.72 | 14227手 | 4566万 | -1.58 | -4.75% |
2020-10-21 | 32.36 | 33.69 | 31.99 | 33.30 | 15765手 | 5185万 | 0.90 | 2.78% |
2020-10-20 | 32.40 | 32.55 | 31.85 | 32.40 | 9829手 | 3153万 | 0.08 | 0.25% |
2020-10-19 | 33.03 | 33.03 | 31.92 | 32.32 | 4276手 | 1385万 | -0.43 | -1.31% |
2020-10-16 | 32.51 | 33.68 | 32.09 | 32.75 | 8845手 | 2928万 | 0.16 | 0.49% |
2020-10-15 | 32.19 | 33.30 | 31.00 | 32.59 | 15200手 | 4912万 | 1.24 | 3.96% |
2020-10-14 | 32.00 | 32.14 | 30.70 | 31.35 | 18302手 | 5695万 | -0.65 | -2.03% |
2020-10-13 | 31.60 | 32.77 | 31.44 | 32.00 | 8638手 | 2771万 | 0.22 | 0.69% |
2020-10-12 | 31.95 | 32.00 | 31.25 | 31.78 | 6932手 | 2189万 | 0.12 | 0.38% |
2020-10-09 | 30.69 | 31.83 | 30.33 | 31.66 | 10230手 | 3189万 | 1.65 | 5.50% |
2020-09-30 | 29.17 | 30.28 | 29.01 | 30.01 | 10538手 | 3136万 | 0.88 | 3.02% |
2020-09-29 | 30.79 | 30.79 | 28.52 | 29.13 | 13048手 | 3804万 | -1.42 | -4.65% |
2020-09-28 | 30.46 | 31.00 | 29.63 | 30.55 | 9385手 | 2849万 | -0.21 | -0.68% |
2020-09-25 | 30.96 | 30.99 | 30.15 | 30.76 | 4494手 | 1375万 | 0.18 | 0.59% |
2020-09-24 | 31.44 | 31.58 | 30.51 | 30.58 | 5050手 | 1560万 | -0.77 | -2.46% |
2020-09-23 | 31.91 | 31.96 | 31.00 | 31.35 | 4750手 | 1492万 | -0.18 | -0.57% |
2020-09-22 | 32.50 | 32.50 | 31.38 | 31.53 | 5131手 | 1625万 | -0.66 | -2.05% |
2020-09-21 | 32.14 | 32.67 | 32.06 | 32.19 | 4974手 | 1607万 | -0.13 | -0.40% |
2020-09-18 | 32.10 | 32.68 | 31.80 | 32.32 | 4372手 | 1413万 | 0.07 | 0.22% |
2020-09-17 | 32.40 | 32.67 | 32.07 | 32.25 | 3143手 | 1016万 | -0.38 | -1.17% |
2020-09-16 | 32.78 | 33.50 | 32.00 | 32.63 | 5001手 | 1622万 | -0.46 | -1.39% |
2020-09-15 | 32.70 | 33.22 | 31.09 | 33.09 | 5333手 | 1744万 | 0.39 | 1.19% |
2020-09-14 | 32.70 | 33.51 | 32.08 | 32.70 | 8323手 | 2732万 | 0.45 | 1.40% |
2020-09-11 | 32.11 | 32.60 | 30.60 | 32.25 | 13004手 | 4099万 | 0.45 | 1.42% |
2020-09-10 | 33.67 | 33.67 | 30.04 | 31.80 | 16418手 | 5256万 | -0.87 | -2.66% |
2020-09-09 | 33.82 | 34.99 | 32.58 | 32.67 | 9167手 | 3073万 | -2.51 | -7.13% |
2020-09-08 | 35.30 | 35.68 | 34.31 | 35.18 | 9770手 | 3402万 | 0.10 | 0.28% |
2020-09-07 | 35.00 | 35.89 | 34.20 | 35.08 | 10651手 | 3747万 | 0.13 | 0.37% |
2020-09-04 | 33.13 | 35.26 | 32.06 | 34.95 | 10397手 | 3570万 | 1.22 | 3.62% |