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 |
---|---|---|---|---|---|---|---|---|
2021-03-09 | 31.32 | 31.66 | 30.71 | 31.02 | 943414手 | 295232万 | -0.18 | -0.58% |
2021-03-08 | 31.90 | 32.20 | 31.20 | 31.20 | 771959手 | 244055万 | -0.34 | -1.08% |
2021-03-05 | 32.20 | 32.69 | 31.08 | 31.54 | 1303283手 | 414188万 | -1.15 | -3.52% |
2021-03-04 | 33.30 | 34.10 | 32.47 | 32.69 | 1292857手 | 428282万 | -0.81 | -2.42% |
2021-03-03 | 32.95 | 33.99 | 32.59 | 33.50 | 1164840手 | 387675万 | 0.21 | 0.63% |
2021-03-02 | 33.00 | 34.60 | 32.90 | 33.29 | 1220149手 | 411031万 | -0.06 | -0.18% |
2021-03-01 | 33.10 | 33.71 | 32.29 | 33.35 | 1280834手 | 422975万 | 0.25 | 0.76% |
2021-02-26 | 32.57 | 34.08 | 31.62 | 33.10 | 2529180手 | 832930万 | 0.11 | 0.33% |
2021-02-25 | 30.49 | 32.99 | 30.41 | 32.99 | 2595403手 | 838266万 | 3.00 | 10.00% |
2021-02-24 | 29.92 | 30.58 | 29.50 | 29.99 | 969948手 | 291517万 | -0.02 | -0.07% |
2021-02-23 | 29.69 | 30.05 | 29.29 | 30.01 | 861379手 | 255868万 | 0.28 | 0.94% |
2021-02-22 | 29.84 | 30.33 | 29.52 | 29.73 | 852340手 | 254898万 | -0.11 | -0.37% |
2021-02-19 | 29.70 | 30.04 | 29.60 | 29.84 | 758574手 | 226094万 | -0.17 | -0.57% |
2021-02-18 | 28.95 | 30.13 | 28.95 | 30.01 | 996922手 | 295698万 | 1.18 | 4.09% |
2021-02-10 | 28.61 | 28.98 | 28.35 | 28.83 | 652148手 | 187496万 | 0.08 | 0.28% |
2021-02-09 | 28.99 | 29.07 | 28.54 | 28.75 | 673567手 | 193433万 | -0.38 | -1.30% |
2021-02-08 | 29.00 | 29.76 | 28.60 | 29.13 | 832036手 | 242805万 | 0.25 | 0.87% |
2021-02-05 | 28.01 | 29.34 | 28.01 | 28.88 | 1030260手 | 295483万 | 0.99 | 3.55% |
2021-02-04 | 27.89 | 28.35 | 27.43 | 27.89 | 665574手 | 185606万 | -0.03 | -0.11% |
2021-02-03 | 28.34 | 28.35 | 27.78 | 27.92 | 589610手 | 164669万 | -0.42 | -1.48% |
2021-02-02 | 28.19 | 28.48 | 27.96 | 28.34 | 716108手 | 202128万 | 0.27 | 0.96% |
2021-02-01 | 27.97 | 28.12 | 27.26 | 28.07 | 886693手 | 245662万 | 0.28 | 1.01% |
2021-01-29 | 28.55 | 28.65 | 27.57 | 27.79 | 963685手 | 269172万 | -0.64 | -2.25% |
2021-01-28 | 29.05 | 29.07 | 28.22 | 28.43 | 786041手 | 224053万 | -0.97 | -3.30% |
2021-01-27 | 29.69 | 29.95 | 29.37 | 29.40 | 724302手 | 214677万 | -0.30 | -1.01% |
2021-01-26 | 29.26 | 30.15 | 29.15 | 29.70 | 816654手 | 243326万 | 0.34 | 1.16% |
2021-01-25 | 29.26 | 29.60 | 28.56 | 29.36 | 973749手 | 282586万 | 0.10 | 0.34% |
2021-01-22 | 29.95 | 29.95 | 29.01 | 29.26 | 1058090手 | 311413万 | -0.84 | -2.79% |
2021-01-21 | 30.30 | 30.70 | 30.02 | 30.10 | 875252手 | 265078万 | -0.40 | -1.31% |
2021-01-20 | 31.07 | 31.20 | 30.35 | 30.50 | 961434手 | 294692万 | -0.78 | -2.49% |
2021-01-19 | 31.19 | 32.35 | 30.72 | 31.28 | 1631688手 | 513023万 | 0.02 | 0.06% |
2021-01-18 | 30.20 | 31.26 | 29.83 | 31.26 | 1258281手 | 384731万 | 1.31 | 4.37% |
2021-01-15 | 30.01 | 30.73 | 29.88 | 29.95 | 1123372手 | 339907万 | -0.04 | -0.13% |
2021-01-14 | 29.93 | 30.79 | 29.80 | 29.99 | 1216323手 | 368193万 | 0.09 | 0.30% |
2021-01-13 | 29.90 | 30.22 | 29.60 | 29.90 | 940504手 | 280791万 | 0.20 | 0.67% |
2021-01-12 | 29.78 | 29.80 | 29.37 | 29.70 | 980654手 | 289907万 | -0.08 | -0.27% |
2021-01-11 | 29.50 | 30.35 | 29.27 | 29.78 | 1388121手 | 414248万 | 0.44 | 1.50% |
2021-01-08 | 28.98 | 29.45 | 28.81 | 29.34 | 1028563手 | 300084万 | 0.55 | 1.91% |
2021-01-07 | 29.00 | 29.50 | 28.39 | 28.79 | 1226755手 | 354422万 | 0.04 | 0.14% |
2021-01-06 | 27.80 | 28.75 | 27.73 | 28.75 | 1048801手 | 297257万 | 0.84 | 3.01% |
2021-01-05 | 27.78 | 27.93 | 27.10 | 27.91 | 1162658手 | 318960万 | 0.13 | 0.47% |
2021-01-04 | 28.40 | 28.40 | 27.52 | 27.78 | 1468441手 | 407941万 | -0.92 | -3.21% |
2020-12-31 | 28.29 | 28.80 | 28.24 | 28.70 | 651991手 | 186253万 | 0.32 | 1.13% |
2020-12-30 | 28.47 | 28.65 | 28.22 | 28.38 | 499718手 | 141760万 | -0.14 | -0.49% |
2020-12-29 | 28.56 | 28.86 | 28.32 | 28.52 | 539042手 | 154440万 | 0.10 | 0.35% |
2020-12-28 | 28.18 | 28.65 | 27.86 | 28.42 | 583680手 | 165626万 | 0.32 | 1.14% |
2020-12-25 | 27.95 | 28.22 | 27.60 | 28.10 | 425877手 | 119025万 | 0.16 | 0.57% |
2020-12-24 | 27.83 | 28.04 | 27.71 | 27.94 | 409857手 | 114291万 | 0.11 | 0.40% |
2020-12-23 | 28.10 | 28.15 | 27.56 | 27.83 | 685093手 | 190575万 | -0.22 | -0.78% |
2020-12-22 | 28.01 | 28.52 | 27.86 | 28.05 | 564349手 | 159034万 | -0.12 | -0.43% |
2020-12-21 | 28.30 | 28.43 | 27.97 | 28.17 | 600941手 | 169233万 | -0.33 | -1.16% |
2020-12-18 | 28.84 | 28.85 | 28.35 | 28.50 | 525459手 | 149969万 | -0.34 | -1.18% |
2020-12-17 | 28.61 | 28.93 | 28.30 | 28.84 | 519359手 | 149090万 | 0.24 | 0.84% |
2020-12-16 | 28.65 | 28.75 | 28.24 | 28.60 | 468666手 | 133746万 | 0.05 | 0.17% |
2020-12-15 | 28.76 | 28.79 | 28.29 | 28.55 | 518014手 | 147594万 | -0.37 | -1.28% |
2020-12-14 | 28.60 | 28.99 | 28.39 | 28.92 | 650709手 | 186822万 | 0.46 | 1.62% |
2020-12-11 | 28.70 | 28.72 | 28.20 | 28.46 | 593671手 | 168665万 | -0.12 | -0.42% |
2020-12-10 | 28.81 | 28.96 | 28.41 | 28.58 | 578869手 | 165605万 | -0.08 | -0.28% |
2020-12-09 | 29.40 | 29.44 | 28.66 | 28.66 | 637035手 | 184646万 | -0.52 | -1.78% |
2020-12-08 | 29.45 | 29.59 | 29.12 | 29.18 | 513261手 | 150488万 | -0.23 | -0.78% |
2020-12-07 | 30.05 | 30.18 | 29.36 | 29.41 | 630086手 | 186472万 | -0.59 | -1.97% |
2020-12-04 | 31.12 | 31.14 | 29.94 | 30.00 | 812748手 | 246345万 | -0.90 | -2.91% |
2020-12-03 | 31.37 | 31.43 | 30.55 | 30.90 | 533327手 | 164992万 | 0.20 | 0.65% |
2020-11-30 | 31.70 | 32.73 | 30.70 | 30.70 | 1353477手 | 428970万 | -0.91 | -2.88% |
2020-11-27 | 31.10 | 31.90 | 31.09 | 31.61 | 667012手 | 209479万 | 0.67 | 2.17% |
2020-11-26 | 30.78 | 31.07 | 30.12 | 30.94 | 584039手 | 178827万 | 0.14 | 0.46% |
2020-11-25 | 31.00 | 31.29 | 30.60 | 30.80 | 525684手 | 162771万 | -0.05 | -0.16% |
2020-11-24 | 31.00 | 31.40 | 30.60 | 30.85 | 493782手 | 152537万 | -0.19 | -0.61% |
2020-11-23 | 30.78 | 31.30 | 30.63 | 31.04 | 665386手 | 206180万 | 0.17 | 0.55% |
2020-11-20 | 30.91 | 31.05 | 30.44 | 30.87 | 453121手 | 139498万 | -0.04 | -0.13% |
2020-11-19 | 30.55 | 31.10 | 30.50 | 30.91 | 660882手 | 203846万 | 0.15 | 0.49% |
2020-11-18 | 30.00 | 31.08 | 29.75 | 30.76 | 1247658手 | 381721万 | 0.81 | 2.71% |
2020-11-17 | 29.30 | 30.33 | 29.29 | 29.95 | 980540手 | 293606万 | 0.75 | 2.57% |
2020-11-16 | 29.39 | 29.50 | 29.00 | 29.20 | 516576手 | 150980万 | 0.15 | 0.52% |
2020-11-13 | 29.56 | 29.69 | 28.83 | 29.05 | 660134手 | 191934万 | -0.71 | -2.39% |
2020-11-12 | 29.76 | 29.81 | 29.38 | 29.76 | 459057手 | 136115万 | -0.01 | -0.03% |
2020-11-11 | 29.37 | 30.25 | 29.25 | 29.77 | 885211手 | 264234万 | 0.44 | 1.50% |
2020-11-10 | 29.70 | 30.11 | 29.20 | 29.33 | 613770手 | 181819万 | -0.24 | -0.81% |
2020-11-09 | 29.72 | 29.86 | 29.19 | 29.57 | 811185手 | 239165万 | 0.11 | 0.37% |
2020-11-06 | 29.34 | 29.57 | 29.03 | 29.46 | 852880手 | 250300万 | 0.21 | 0.72% |
2020-11-05 | 28.45 | 29.36 | 28.31 | 29.25 | 1201195手 | 347207万 | 1.09 | 3.87% |
2020-11-04 | 28.05 | 28.25 | 27.90 | 28.16 | 454991手 | 127844万 | 0.13 | 0.46% |
2020-11-03 | 28.00 | 28.15 | 27.81 | 28.03 | 617666手 | 172882万 | 0.08 | 0.29% |
2020-11-02 | 27.66 | 28.19 | 27.66 | 27.95 | 826286手 | 231250万 | 0.40 | 1.45% |
2020-10-30 | 27.60 | 28.41 | 27.40 | 27.55 | 937181手 | 261210万 | 0.17 | 0.62% |
2020-10-29 | 26.85 | 27.47 | 26.62 | 27.38 | 628714手 | 170322万 | 0.46 | 1.71% |
2020-10-28 | 27.45 | 27.48 | 26.90 | 26.92 | 750400手 | 203269万 | -0.55 | -2.00% |
2020-10-27 | 27.92 | 28.01 | 27.42 | 27.47 | 597369手 | 165276万 | -0.53 | -1.89% |
2020-10-26 | 28.00 | 28.14 | 27.82 | 28.00 | 593623手 | 165952万 | 0.12 | 0.43% |
2020-10-23 | 27.91 | 28.14 | 27.75 | 27.88 | 579140手 | 162026万 | -0.11 | -0.39% |
2020-10-22 | 27.51 | 28.10 | 27.50 | 27.99 | 627002手 | 174839万 | 0.36 | 1.30% |
2020-10-21 | 27.52 | 27.63 | 27.30 | 27.63 | 473353手 | 129944万 | 0.15 | 0.55% |
2020-10-20 | 27.64 | 27.64 | 27.28 | 27.48 | 623972手 | 171011万 | -0.26 | -0.94% |
2020-10-19 | 28.00 | 28.59 | 27.67 | 27.74 | 1102097手 | 310178万 | -0.12 | -0.43% |
2020-10-16 | 27.70 | 27.94 | 27.65 | 27.86 | 480962手 | 133776万 | 0.16 | 0.58% |
2020-10-15 | 27.61 | 27.93 | 27.57 | 27.70 | 528975手 | 146725万 | -0.08 | -0.29% |
2020-10-14 | 27.85 | 28.00 | 27.65 | 27.78 | 537838手 | 149220万 | -0.21 | -0.75% |
2020-10-13 | 28.20 | 28.20 | 27.87 | 27.99 | 588379手 | 164423万 | -0.32 | -1.13% |
2020-10-12 | 28.16 | 28.59 | 28.05 | 28.31 | 926244手 | 262159万 | 0.28 | 1.00% |
2020-10-09 | 28.05 | 28.29 | 27.74 | 28.03 | 684345手 | 191338万 | 0.01 | 0.04% |
2020-09-30 | 28.71 | 28.71 | 27.66 | 28.02 | 489833手 | 137817万 | -0.27 | -0.95% |
2020-09-29 | 28.43 | 28.77 | 28.29 | 28.29 | 412967手 | 117646万 | -0.11 | -0.39% |
2020-09-28 | 27.80 | 28.66 | 27.76 | 28.40 | 669627手 | 189882万 | 0.78 | 2.82% |
2020-09-25 | 28.01 | 28.35 | 27.40 | 27.62 | 697229手 | 193677万 | -0.48 | -1.71% |
2020-09-24 | 28.57 | 28.65 | 27.98 | 28.10 | 564596手 | 159434万 | -0.60 | -2.09% |
2020-09-23 | 29.10 | 29.20 | 28.55 | 28.70 | 386288手 | 111092万 | -0.26 | -0.90% |
2020-09-22 | 28.96 | 29.38 | 28.70 | 28.96 | 583742手 | 169543万 | -0.18 | -0.62% |
2020-09-21 | 29.29 | 29.56 | 29.04 | 29.14 | 725102手 | 212479万 | -0.16 | -0.55% |
2020-09-18 | 28.28 | 29.30 | 28.08 | 29.30 | 1615105手 | 468340万 | 1.24 | 4.42% |
2020-09-17 | 28.21 | 28.43 | 27.95 | 28.06 | 565622手 | 159288万 | -0.13 | -0.46% |
2020-09-16 | 27.92 | 28.38 | 27.66 | 28.19 | 554701手 | 156070万 | 0.32 | 1.15% |
2020-09-15 | 27.65 | 28.09 | 27.48 | 27.87 | 584232手 | 162551万 | 0.17 | 0.61% |
2020-09-14 | 28.01 | 28.30 | 27.51 | 27.70 | 588402手 | 163047万 | -0.30 | -1.07% |
2020-09-11 | 28.46 | 28.46 | 27.90 | 28.00 | 541108手 | 151993万 | -0.46 | -1.62% |
2020-09-10 | 28.36 | 29.10 | 28.36 | 28.46 | 954676手 | 274107万 | 0.48 | 1.72% |
2020-09-09 | 28.10 | 28.40 | 27.65 | 27.98 | 645614手 | 180736万 | -0.32 | -1.13% |