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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 21.60 | 21.96 | 21.21 | 21.38 | 1124977手 | 242465万 | -0.71 | -3.21% |
2021-02-25 | 22.40 | 22.56 | 21.68 | 22.09 | 1593403手 | 352460万 | -0.07 | -0.32% |
2021-02-24 | 22.27 | 22.28 | 21.56 | 22.16 | 1428499手 | 314420万 | 0.23 | 1.05% |
2021-02-23 | 22.38 | 22.68 | 21.82 | 21.93 | 1870460手 | 416077万 | -0.45 | -2.01% |
2021-02-22 | 23.80 | 23.80 | 22.26 | 22.38 | 1956842手 | 444581万 | -1.47 | -6.16% |
2021-02-19 | 23.96 | 24.19 | 23.57 | 23.85 | 922583手 | 219755万 | -0.45 | -1.85% |
2021-02-18 | 24.00 | 24.55 | 23.48 | 24.30 | 1505230手 | 361938万 | 0.48 | 2.02% |
2021-02-10 | 24.60 | 24.96 | 23.38 | 23.82 | 1918867手 | 456974万 | -0.76 | -3.09% |
2021-02-09 | 24.79 | 24.84 | 24.17 | 24.58 | 942093手 | 230297万 | -0.22 | -0.89% |
2021-02-08 | 24.90 | 24.90 | 24.10 | 24.80 | 1084264手 | 265094万 | -0.13 | -0.52% |
2021-02-05 | 24.60 | 25.31 | 24.27 | 24.93 | 1015575手 | 251780万 | 0.33 | 1.34% |
2021-02-04 | 24.18 | 25.24 | 24.04 | 24.60 | 1255247手 | 308455万 | -0.35 | -1.40% |
2021-02-03 | 23.48 | 25.18 | 23.38 | 24.95 | 1923271手 | 469017万 | 1.67 | 7.17% |
2021-02-02 | 23.38 | 24.10 | 22.91 | 23.28 | 2416168手 | 567917万 | -1.27 | -5.17% |
2021-02-01 | 23.00 | 24.99 | 22.70 | 24.55 | 1475239手 | 352955万 | 1.46 | 6.32% |
2021-01-29 | 22.81 | 23.54 | 22.71 | 23.09 | 1240258手 | 286410万 | 0.28 | 1.23% |
2021-01-28 | 22.78 | 23.18 | 22.45 | 22.81 | 857476手 | 194888万 | -0.27 | -1.17% |
2021-01-27 | 22.31 | 23.47 | 22.31 | 23.08 | 1294152手 | 297680万 | 0.71 | 3.17% |
2021-01-26 | 22.30 | 23.32 | 22.30 | 22.37 | 1126720手 | 255857万 | -0.12 | -0.53% |
2021-01-25 | 21.72 | 22.60 | 21.43 | 22.49 | 1028365手 | 226903万 | 0.46 | 2.09% |
2021-01-22 | 22.23 | 22.23 | 21.51 | 22.03 | 924434手 | 202583万 | -0.20 | -0.90% |
2021-01-21 | 22.50 | 22.80 | 22.15 | 22.23 | 944778手 | 211425万 | -0.24 | -1.07% |
2021-01-20 | 22.15 | 22.97 | 22.12 | 22.47 | 1280793手 | 288924万 | 0.13 | 0.58% |
2021-01-19 | 22.51 | 22.84 | 22.05 | 22.34 | 1242088手 | 279005万 | -0.36 | -1.59% |
2021-01-18 | 21.20 | 22.78 | 21.20 | 22.70 | 2157301手 | 479290万 | 1.70 | 8.10% |
2021-01-15 | 21.00 | 21.95 | 20.82 | 21.00 | 2480689手 | 531121万 | 0.83 | 4.12% |
2021-01-14 | 20.68 | 20.89 | 19.95 | 20.17 | 1130155手 | 230640万 | -0.53 | -2.56% |
2021-01-13 | 21.00 | 21.01 | 20.40 | 20.70 | 1049119手 | 216184万 | -0.30 | -1.43% |
2021-01-12 | 20.39 | 21.00 | 20.18 | 21.00 | 1288165手 | 265768万 | 0.62 | 3.04% |
2021-01-11 | 20.00 | 20.64 | 20.00 | 20.38 | 1790457手 | 365254万 | 0.53 | 2.67% |
2021-01-08 | 19.90 | 20.10 | 19.31 | 19.85 | 1195473手 | 234831万 | -0.05 | -0.25% |
2021-01-07 | 19.52 | 19.98 | 19.23 | 19.90 | 1584185手 | 311127万 | 0.34 | 1.74% |
2021-01-06 | 18.08 | 19.56 | 18.00 | 19.56 | 1934945手 | 364852万 | 1.39 | 7.65% |
2021-01-05 | 18.40 | 18.48 | 17.80 | 18.17 | 1821352手 | 328460万 | -0.43 | -2.31% |
2021-01-04 | 19.10 | 19.10 | 18.44 | 18.60 | 1554216手 | 289168万 | -0.74 | -3.83% |
2020-12-31 | 19.21 | 19.58 | 19.02 | 19.34 | 924503手 | 178173万 | 0.14 | 0.73% |
2020-12-30 | 19.00 | 19.20 | 18.72 | 19.20 | 978497手 | 185408万 | 0.03 | 0.16% |
2020-12-29 | 18.87 | 19.30 | 18.70 | 19.17 | 963092手 | 183794万 | 0.32 | 1.70% |
2020-12-28 | 18.02 | 18.86 | 17.96 | 18.85 | 1270337手 | 235294万 | 0.81 | 4.49% |
2020-12-25 | 18.26 | 18.26 | 17.80 | 18.04 | 577077手 | 103812万 | -0.22 | -1.21% |
2020-12-24 | 18.15 | 18.49 | 18.05 | 18.26 | 632950手 | 115576万 | 0.26 | 1.44% |
2020-12-23 | 17.96 | 18.07 | 17.79 | 18.00 | 750082手 | 134565万 | 0.10 | 0.56% |
2020-12-22 | 18.36 | 18.65 | 17.88 | 17.90 | 1028737手 | 187363万 | -0.38 | -2.08% |
2020-12-21 | 18.30 | 18.64 | 18.03 | 18.28 | 906878手 | 166264万 | -0.08 | -0.44% |
2020-12-18 | 19.00 | 19.10 | 18.23 | 18.36 | 1058756手 | 195976万 | -0.59 | -3.11% |
2020-12-17 | 18.91 | 19.07 | 18.60 | 18.95 | 686140手 | 129465万 | -0.06 | -0.32% |
2020-12-16 | 18.80 | 19.10 | 18.58 | 19.01 | 689070手 | 130213万 | 0.27 | 1.44% |
2020-12-15 | 18.80 | 18.85 | 18.15 | 18.74 | 788857手 | 145826万 | -0.14 | -0.74% |
2020-12-14 | 18.60 | 19.06 | 18.50 | 18.88 | 835991手 | 157539万 | 0.36 | 1.94% |
2020-12-11 | 18.71 | 18.80 | 18.22 | 18.52 | 887793手 | 164239万 | -0.13 | -0.70% |
2020-12-10 | 18.73 | 18.88 | 18.45 | 18.65 | 607866手 | 113091万 | -0.06 | -0.32% |
2020-12-09 | 18.79 | 19.05 | 18.68 | 18.71 | 677221手 | 127748万 | 0.00 | 0.00% |
2020-12-08 | 18.92 | 19.03 | 18.53 | 18.71 | 719647手 | 134595万 | -0.20 | -1.06% |
2020-12-07 | 19.31 | 19.39 | 18.68 | 18.91 | 873806手 | 165517万 | -0.39 | -2.02% |
2020-12-04 | 19.47 | 19.47 | 18.97 | 19.30 | 891347手 | 170763万 | -0.24 | -1.23% |
2020-12-03 | 19.78 | 19.86 | 19.17 | 19.54 | 714452手 | 139308万 | -0.20 | -1.01% |
2020-11-30 | 19.90 | 20.88 | 19.59 | 19.74 | 1581441手 | 321368万 | 0.04 | 0.20% |
2020-11-27 | 20.00 | 20.00 | 19.38 | 19.70 | 753773手 | 147943万 | 0.20 | 1.03% |
2020-11-26 | 19.05 | 19.61 | 19.03 | 19.50 | 639657手 | 124007万 | 0.44 | 2.31% |
2020-11-25 | 19.48 | 19.70 | 19.05 | 19.06 | 552585手 | 106835万 | -0.30 | -1.55% |
2020-11-24 | 19.62 | 19.68 | 19.17 | 19.36 | 678543手 | 131349万 | -0.26 | -1.32% |
2020-11-23 | 18.85 | 19.62 | 18.80 | 19.62 | 1165858手 | 225229万 | 0.76 | 4.03% |
2020-11-20 | 18.83 | 18.99 | 18.52 | 18.86 | 673919手 | 126526万 | 0.01 | 0.05% |
2020-11-19 | 18.59 | 18.98 | 18.30 | 18.85 | 1211740手 | 227047万 | 0.39 | 2.11% |
2020-11-18 | 17.78 | 18.50 | 17.75 | 18.46 | 1373400手 | 250863万 | 0.63 | 3.53% |
2020-11-17 | 17.38 | 17.93 | 17.25 | 17.83 | 852930手 | 150951万 | 0.46 | 2.65% |
2020-11-16 | 17.08 | 17.43 | 16.90 | 17.37 | 759856手 | 130819万 | 0.19 | 1.11% |
2020-11-13 | 17.42 | 17.47 | 16.69 | 17.18 | 1289189手 | 219149万 | -0.48 | -2.72% |
2020-11-12 | 17.81 | 17.94 | 17.45 | 17.66 | 677258手 | 119728万 | -0.15 | -0.84% |
2020-11-11 | 18.20 | 18.30 | 17.60 | 17.81 | 940130手 | 167781万 | -0.30 | -1.66% |
2020-11-10 | 18.00 | 18.50 | 17.93 | 18.11 | 1021062手 | 185414万 | 0.27 | 1.51% |
2020-11-09 | 17.67 | 18.00 | 17.54 | 17.84 | 951424手 | 168880万 | 0.20 | 1.13% |
2020-11-06 | 17.71 | 17.75 | 17.22 | 17.64 | 848781手 | 148649万 | -0.06 | -0.34% |
2020-11-05 | 18.37 | 18.50 | 17.54 | 17.70 | 1429469手 | 255856万 | -0.62 | -3.38% |
2020-11-04 | 18.35 | 18.48 | 17.96 | 18.32 | 1247636手 | 227582万 | 0.36 | 2.00% |
2020-11-03 | 17.71 | 18.34 | 17.70 | 17.96 | 957868手 | 172748万 | 0.33 | 1.87% |
2020-11-02 | 17.65 | 18.05 | 17.33 | 17.63 | 968452手 | 170274万 | -0.12 | -0.68% |
2020-10-30 | 17.74 | 18.36 | 17.60 | 17.75 | 1007803手 | 181306万 | -0.02 | -0.11% |
2020-10-29 | 17.54 | 17.93 | 17.35 | 17.77 | 846603手 | 149804万 | 0.14 | 0.79% |
2020-10-28 | 17.76 | 17.90 | 17.29 | 17.63 | 1205823手 | 212560万 | -0.13 | -0.73% |
2020-10-27 | 18.00 | 18.00 | 17.50 | 17.76 | 1034865手 | 183924万 | 0.06 | 0.34% |
2020-10-26 | 18.20 | 18.29 | 17.45 | 17.70 | 1175598手 | 208580万 | -0.43 | -2.37% |
2020-10-23 | 17.53 | 18.78 | 17.53 | 18.13 | 1698501手 | 310562万 | 0.57 | 3.25% |
2020-10-22 | 17.94 | 18.50 | 17.30 | 17.56 | 1890519手 | 334206万 | -0.35 | -1.95% |
2020-10-21 | 17.64 | 18.00 | 17.33 | 17.91 | 1244560手 | 220404万 | 0.37 | 2.11% |
2020-10-20 | 17.48 | 17.60 | 17.25 | 17.54 | 960071手 | 167317万 | 0.06 | 0.34% |
2020-10-19 | 17.30 | 18.10 | 17.30 | 17.48 | 2016105手 | 357133万 | 0.38 | 2.22% |
2020-10-16 | 16.56 | 17.37 | 16.54 | 17.10 | 2095614手 | 358922万 | 0.54 | 3.26% |
2020-10-15 | 16.20 | 16.92 | 16.15 | 16.56 | 1600062手 | 265437万 | 0.53 | 3.31% |
2020-10-14 | 16.04 | 16.12 | 15.80 | 16.03 | 662562手 | 105793万 | -0.03 | -0.19% |
2020-10-13 | 15.90 | 16.11 | 15.77 | 16.06 | 908819手 | 145398万 | 0.16 | 1.01% |
2020-10-12 | 15.22 | 16.05 | 15.21 | 15.90 | 1591347手 | 250900万 | 0.72 | 4.74% |
2020-10-09 | 15.30 | 15.55 | 15.13 | 15.18 | 900425手 | 137699万 | 0.01 | 0.07% |
2020-09-30 | 14.80 | 15.27 | 14.80 | 15.17 | 1217064手 | 183854万 | 0.37 | 2.50% |
2020-09-29 | 15.39 | 15.41 | 14.76 | 14.80 | 1182374手 | 176684万 | -0.51 | -3.33% |
2020-09-28 | 15.19 | 15.37 | 14.98 | 15.31 | 612711手 | 93280万 | 0.12 | 0.79% |
2020-09-25 | 15.20 | 15.31 | 15.11 | 15.19 | 614087手 | 93303万 | 0.07 | 0.46% |
2020-09-24 | 15.59 | 15.61 | 15.12 | 15.12 | 1061011手 | 162337万 | -0.51 | -3.26% |
2020-09-23 | 15.59 | 15.83 | 15.51 | 15.63 | 599200手 | 93976万 | 0.06 | 0.39% |
2020-09-22 | 15.67 | 15.84 | 15.39 | 15.57 | 867756手 | 135453万 | -0.29 | -1.83% |
2020-09-21 | 16.00 | 16.05 | 15.71 | 15.86 | 896161手 | 141837万 | -0.21 | -1.31% |
2020-09-18 | 15.62 | 16.09 | 15.52 | 16.07 | 1373193手 | 218675万 | 0.50 | 3.21% |
2020-09-17 | 15.54 | 15.72 | 15.40 | 15.57 | 988215手 | 154341万 | 0.13 | 0.84% |
2020-09-16 | 15.32 | 15.54 | 15.21 | 15.44 | 722414手 | 111466万 | 0.09 | 0.59% |
2020-09-15 | 15.20 | 15.48 | 15.15 | 15.35 | 657132手 | 100799万 | 0.05 | 0.33% |
2020-09-14 | 15.01 | 15.30 | 14.92 | 15.30 | 680251手 | 102750万 | 0.29 | 1.93% |
2020-09-11 | 15.18 | 15.30 | 14.82 | 15.01 | 954236手 | 143184万 | -0.33 | -2.15% |
2020-09-10 | 15.32 | 15.48 | 15.20 | 15.34 | 957092手 | 146940万 | 0.13 | 0.85% |
2020-09-09 | 15.26 | 15.56 | 15.13 | 15.21 | 1013572手 | 155400万 | -0.22 | -1.43% |
2020-09-08 | 15.00 | 15.43 | 15.00 | 15.43 | 1407601手 | 215422万 | 0.49 | 3.28% |
2020-09-07 | 14.88 | 15.24 | 14.83 | 14.94 | 1031376手 | 155197万 | -0.02 | -0.13% |
2020-09-04 | 14.73 | 15.06 | 14.60 | 14.96 | 909890手 | 135355万 | 0.06 | 0.40% |
2020-09-03 | 15.32 | 15.33 | 14.84 | 14.90 | 1279841手 | 191926万 | -0.42 | -2.74% |
N 2020-09-02 | 15.01 | 15.53 | 15.01 | 15.32 | 1679383手 | 257596万 | 0.18 | 1.19% |
2020-09-01 | 14.96 | 15.23 | 14.88 | 15.14 | 813642手 | 122834万 | 0.06 | 0.40% |
2020-08-31 | 15.30 | 15.68 | 14.99 | 15.08 | 1797129手 | 276035万 | -0.05 | -0.33% |
N 2020-08-28 | 14.26 | 15.18 | 14.26 | 15.13 | 2410400手 | 359903万 | 0.67 | 4.63% |
N 2020-08-27 | 14.40 | 14.46 | 14.11 | 14.46 | 626666手 | 89561万 | 0.09 | 0.63% |