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 |
---|---|---|---|---|---|---|---|---|
2021-03-01 | 25.66 | 26.85 | 25.45 | 26.62 | 23685手 | 6242万 | 1.25 | 4.93% |
2021-02-26 | 25.48 | 25.69 | 25.00 | 25.37 | 19462手 | 4950万 | -0.47 | -1.82% |
2021-02-25 | 26.44 | 26.80 | 25.75 | 25.84 | 21759手 | 5704万 | -0.54 | -2.05% |
2021-02-24 | 27.08 | 27.15 | 26.37 | 26.38 | 18836手 | 5023万 | -0.72 | -2.66% |
2021-02-23 | 26.92 | 27.79 | 26.28 | 27.10 | 26353手 | 7120万 | -0.25 | -0.91% |
2021-02-22 | 28.95 | 29.00 | 26.80 | 27.35 | 48329手 | 13446万 | -1.59 | -5.49% |
2021-02-19 | 28.80 | 29.98 | 28.67 | 28.94 | 28431手 | 8303万 | -0.24 | -0.82% |
2021-02-18 | 29.80 | 30.00 | 28.29 | 29.18 | 37086手 | 10806万 | -0.61 | -2.05% |
2021-02-10 | 28.08 | 30.80 | 27.68 | 29.79 | 66254手 | 19606万 | 0.97 | 3.37% |
2021-02-09 | 26.02 | 29.00 | 25.51 | 28.82 | 68287手 | 18412万 | 2.42 | 9.17% |
2021-02-08 | 24.03 | 26.40 | 23.85 | 26.40 | 50987手 | 12971万 | 2.40 | 10.00% |
2021-02-05 | 23.88 | 24.50 | 23.70 | 24.00 | 21876手 | 5291万 | 0.01 | 0.04% |
2021-02-04 | 23.81 | 24.28 | 23.31 | 23.99 | 23750手 | 5686万 | 0.11 | 0.46% |
2021-02-03 | 22.95 | 24.00 | 22.45 | 23.88 | 25014手 | 5868万 | 0.92 | 4.01% |
2021-02-02 | 23.38 | 23.79 | 22.91 | 22.96 | 13633手 | 3183万 | -0.34 | -1.46% |
2021-02-01 | 22.96 | 23.46 | 22.28 | 23.30 | 20374手 | 4679万 | 0.51 | 2.24% |
2021-01-29 | 22.61 | 23.53 | 22.24 | 22.79 | 23650手 | 5421万 | -0.08 | -0.35% |
2021-01-28 | 21.63 | 23.49 | 21.05 | 22.87 | 28979手 | 6501万 | 1.05 | 4.81% |
2021-01-27 | 22.46 | 22.49 | 21.70 | 21.82 | 16452手 | 3613万 | -0.67 | -2.98% |
2021-01-26 | 22.37 | 22.82 | 22.12 | 22.49 | 11626手 | 2622万 | 0.11 | 0.49% |
2021-01-25 | 22.39 | 22.40 | 22.04 | 22.38 | 9814手 | 2180万 | -0.01 | -0.04% |
2021-01-22 | 22.71 | 22.74 | 22.30 | 22.39 | 9883手 | 2216万 | -0.34 | -1.50% |
2021-01-21 | 22.51 | 23.17 | 22.45 | 22.73 | 15157手 | 3456万 | 0.21 | 0.93% |
2021-01-20 | 22.56 | 22.74 | 22.24 | 22.52 | 9190手 | 2059万 | -0.03 | -0.13% |
2021-01-19 | 22.65 | 22.86 | 22.35 | 22.55 | 12113手 | 2730万 | -0.11 | -0.48% |
2021-01-18 | 22.81 | 23.06 | 22.60 | 22.66 | 10585手 | 2407万 | -0.15 | -0.66% |
2021-01-15 | 22.66 | 23.12 | 22.46 | 22.81 | 12363手 | 2824万 | 0.13 | 0.57% |
2021-01-14 | 22.62 | 22.90 | 22.22 | 22.68 | 9705手 | 2194万 | -0.19 | -0.83% |
2021-01-13 | 23.00 | 23.15 | 22.11 | 22.87 | 21695手 | 4863万 | 0.00 | 0.00% |
2021-01-12 | 22.35 | 23.46 | 22.17 | 22.87 | 16256手 | 3717万 | 0.40 | 1.78% |
2021-01-11 | 22.75 | 22.85 | 22.00 | 22.47 | 25532手 | 5698万 | -0.51 | -2.22% |
2021-01-08 | 23.77 | 23.77 | 22.90 | 22.98 | 16001手 | 3692万 | -0.80 | -3.36% |
2021-01-07 | 23.76 | 23.93 | 23.24 | 23.78 | 20476手 | 4804万 | -0.17 | -0.71% |
2021-01-06 | 24.20 | 24.45 | 23.76 | 23.95 | 21907手 | 5252万 | -0.36 | -1.48% |
2021-01-05 | 24.50 | 25.19 | 23.80 | 24.31 | 43521手 | 10604万 | -0.19 | -0.78% |
2021-01-04 | 22.92 | 24.58 | 22.71 | 24.50 | 50295手 | 12064万 | 1.60 | 6.99% |
2020-12-31 | 22.91 | 22.99 | 22.65 | 22.90 | 14613手 | 3333万 | -0.01 | -0.04% |
2020-12-30 | 23.01 | 23.17 | 22.62 | 22.91 | 15469手 | 3540万 | -0.10 | -0.43% |
2020-12-29 | 23.00 | 23.65 | 22.83 | 23.01 | 18003手 | 4167万 | -0.01 | -0.04% |
2020-12-28 | 23.70 | 23.70 | 22.80 | 23.02 | 26714手 | 6208万 | -0.59 | -2.50% |
2020-12-25 | 22.30 | 23.67 | 21.31 | 23.61 | 54502手 | 12292万 | 1.16 | 5.17% |
2020-12-24 | 22.69 | 22.95 | 22.08 | 22.45 | 24000手 | 5374万 | -0.23 | -1.01% |
2020-12-23 | 23.10 | 23.45 | 22.15 | 22.68 | 30451手 | 6890万 | 0.02 | 0.09% |
2020-12-22 | 22.48 | 22.99 | 22.00 | 22.66 | 30364手 | 6833万 | 0.02 | 0.09% |
2020-12-21 | 22.58 | 22.82 | 22.30 | 22.64 | 18632手 | 4203万 | 0.05 | 0.22% |
2020-12-18 | 23.04 | 23.04 | 22.40 | 22.59 | 19452手 | 4409万 | -0.45 | -1.95% |
2020-12-17 | 22.55 | 23.06 | 22.10 | 23.04 | 24597手 | 5570万 | 0.63 | 2.81% |
2020-12-16 | 22.97 | 23.10 | 22.31 | 22.41 | 23962手 | 5404万 | -0.42 | -1.84% |
2020-12-15 | 22.92 | 24.00 | 22.74 | 22.83 | 38709手 | 8953万 | -0.14 | -0.61% |
2020-12-14 | 22.86 | 23.28 | 22.70 | 22.97 | 21592手 | 4955万 | 0.00 | 0.00% |
2020-12-11 | 23.50 | 23.67 | 22.60 | 22.97 | 28598手 | 6601万 | -0.68 | -2.88% |
2020-12-10 | 23.39 | 23.88 | 22.80 | 23.65 | 26526手 | 6211万 | 0.25 | 1.07% |
2020-12-09 | 23.92 | 23.93 | 23.34 | 23.40 | 28210手 | 6667万 | -0.52 | -2.17% |
2020-12-08 | 24.12 | 24.50 | 23.62 | 23.92 | 32709手 | 7861万 | -0.19 | -0.79% |
2020-12-07 | 24.02 | 24.93 | 23.87 | 24.11 | 42167手 | 10268万 | 0.11 | 0.46% |
2020-12-04 | 24.09 | 24.15 | 23.43 | 24.00 | 37729手 | 8971万 | 0.06 | 0.25% |
2020-12-03 | 24.75 | 24.91 | 23.85 | 23.94 | 60639手 | 14656万 | 1.09 | 4.77% |
2020-11-30 | 22.00 | 24.30 | 22.00 | 22.85 | 141434手 | 32913万 | -0.98 | -4.11% |
2020-11-27 | 23.83 | 24.10 | 23.83 | 23.83 | 181457手 | 43245万 | -2.65 | -10.01% |
2020-11-26 | 26.48 | 26.48 | 26.48 | 26.48 | 8307手 | 2199万 | -2.94 | -9.99% |
2020-11-25 | 32.73 | 34.07 | 29.42 | 29.42 | 97221手 | 30775万 | -3.27 | -10.00% |
2020-11-24 | 30.61 | 33.53 | 30.60 | 32.69 | 81927手 | 26418万 | 1.77 | 5.72% |
2020-11-23 | 30.42 | 31.37 | 29.18 | 30.92 | 65782手 | 19832万 | 0.52 | 1.71% |
2020-11-20 | 30.50 | 30.94 | 30.10 | 30.40 | 20782手 | 6308万 | -0.45 | -1.46% |
2020-11-19 | 31.02 | 31.50 | 30.62 | 30.85 | 19716手 | 6121万 | -0.27 | -0.87% |
2020-11-18 | 31.41 | 31.80 | 30.90 | 31.12 | 19870手 | 6210万 | -0.27 | -0.86% |
2020-11-17 | 31.15 | 31.89 | 31.14 | 31.39 | 20290手 | 6376万 | -0.16 | -0.51% |
2020-11-16 | 30.11 | 31.61 | 30.11 | 31.55 | 28206手 | 8773万 | 1.45 | 4.82% |
2020-11-13 | 30.70 | 30.85 | 30.00 | 30.10 | 12986手 | 3925万 | -0.54 | -1.76% |
2020-11-12 | 31.31 | 31.35 | 30.50 | 30.64 | 13807手 | 4255万 | -0.45 | -1.45% |
2020-11-11 | 31.80 | 32.50 | 31.08 | 31.09 | 61670手 | 19548万 | -0.56 | -1.77% |
2020-11-10 | 31.42 | 31.95 | 31.11 | 31.65 | 26430手 | 8330万 | 0.46 | 1.48% |
2020-11-09 | 31.21 | 31.75 | 31.00 | 31.19 | 19250手 | 6026万 | -0.08 | -0.26% |
2020-11-06 | 32.78 | 32.78 | 31.00 | 31.27 | 17753手 | 5576万 | -1.23 | -3.79% |
2020-11-05 | 31.76 | 32.80 | 31.05 | 32.50 | 23267手 | 7411万 | 0.52 | 1.63% |
2020-11-04 | 32.89 | 33.50 | 31.50 | 31.98 | 29065手 | 9404万 | -1.26 | -3.79% |
2020-11-03 | 34.02 | 34.72 | 32.98 | 33.24 | 30248手 | 10089万 | -0.98 | -2.86% |
2020-11-02 | 34.89 | 35.80 | 34.10 | 34.22 | 16502手 | 5707万 | -1.04 | -2.95% |
2020-10-30 | 36.39 | 36.39 | 34.82 | 35.26 | 19629手 | 6918万 | -0.40 | -1.12% |
2020-10-29 | 36.02 | 36.52 | 35.64 | 35.66 | 17988手 | 6498万 | -0.57 | -1.57% |
2020-10-28 | 35.96 | 36.75 | 35.96 | 36.23 | 18391手 | 6678万 | 0.16 | 0.44% |
2020-10-27 | 35.60 | 36.27 | 35.51 | 36.07 | 13963手 | 5021万 | 0.20 | 0.56% |
2020-10-26 | 35.31 | 36.84 | 35.30 | 35.87 | 21085手 | 7562万 | 0.37 | 1.04% |
2020-10-23 | 35.88 | 36.25 | 35.40 | 35.50 | 20635手 | 7397万 | -0.33 | -0.92% |
2020-10-22 | 35.87 | 36.56 | 35.42 | 35.83 | 10557手 | 3769万 | -0.02 | -0.06% |
2020-10-21 | 36.35 | 36.65 | 35.61 | 35.85 | 11403手 | 4107万 | -0.66 | -1.81% |
2020-10-20 | 36.21 | 36.66 | 35.81 | 36.51 | 15778手 | 5710万 | 0.28 | 0.77% |
2020-10-19 | 37.65 | 38.00 | 36.11 | 36.23 | 28694手 | 10532万 | -1.45 | -3.85% |
2020-10-16 | 38.36 | 38.68 | 37.68 | 37.68 | 17892手 | 6811万 | -0.82 | -2.13% |
2020-10-15 | 38.65 | 38.95 | 38.30 | 38.50 | 15440手 | 5954万 | -0.15 | -0.39% |
2020-10-14 | 38.53 | 39.30 | 38.15 | 38.65 | 23745手 | 9147万 | -0.18 | -0.46% |
2020-10-13 | 38.90 | 39.50 | 38.50 | 38.83 | 16636手 | 6455万 | -0.13 | -0.33% |
2020-10-12 | 38.59 | 39.95 | 38.59 | 38.96 | 25475手 | 9998万 | 0.37 | 0.96% |
2020-10-09 | 39.79 | 39.80 | 38.40 | 38.59 | 19574手 | 7580万 | -0.41 | -1.05% |
2020-09-30 | 38.46 | 40.28 | 38.46 | 39.00 | 24568手 | 9620万 | 0.62 | 1.61% |
2020-09-29 | 38.83 | 39.08 | 38.14 | 38.38 | 29731手 | 11477万 | 0.04 | 0.10% |
2020-09-28 | 39.90 | 40.29 | 38.33 | 38.34 | 35377手 | 13748万 | -1.57 | -3.93% |
2020-09-25 | 40.51 | 40.97 | 39.40 | 39.91 | 25804手 | 10317万 | -0.09 | -0.23% |
2020-09-24 | 41.36 | 41.79 | 40.00 | 40.00 | 25125手 | 10253万 | -1.59 | -3.82% |
2020-09-23 | 41.95 | 41.95 | 41.05 | 41.59 | 18490手 | 7659万 | -0.01 | -0.02% |
2020-09-22 | 41.30 | 42.18 | 41.00 | 41.60 | 21556手 | 8967万 | 0.01 | 0.02% |
2020-09-21 | 43.06 | 43.10 | 41.16 | 41.59 | 29827手 | 12465万 | -1.01 | -2.37% |
2020-09-18 | 43.34 | 43.77 | 42.60 | 42.60 | 27584手 | 11906万 | -0.74 | -1.71% |
2020-09-17 | 42.32 | 43.49 | 41.50 | 43.34 | 33845手 | 14432万 | 0.78 | 1.83% |
2020-09-16 | 42.70 | 43.50 | 41.91 | 42.56 | 25236手 | 10727万 | 0.01 | 0.02% |
2020-09-15 | 43.00 | 43.79 | 41.52 | 42.55 | 39006手 | 16574万 | -0.11 | -0.26% |
2020-09-14 | 41.50 | 42.66 | 40.67 | 42.66 | 31137手 | 13048万 | 1.66 | 4.05% |
2020-09-11 | 39.60 | 41.10 | 39.01 | 41.00 | 43461手 | 17474万 | 0.67 | 1.66% |
2020-09-10 | 40.91 | 41.27 | 39.94 | 40.33 | 37076手 | 15078万 | -0.23 | -0.57% |
2020-09-09 | 40.45 | 42.00 | 40.00 | 40.56 | 38516手 | 15741万 | -0.50 | -1.22% |
2020-09-08 | 39.03 | 41.87 | 39.03 | 41.06 | 47069手 | 19142万 | 1.43 | 3.61% |
2020-09-07 | 40.80 | 41.50 | 39.40 | 39.63 | 44102手 | 17758万 | -1.16 | -2.84% |
2020-09-04 | 40.57 | 41.26 | 39.87 | 40.79 | 42355手 | 17142万 | 0.12 | 0.29% |
2020-09-03 | 39.22 | 41.04 | 38.60 | 40.67 | 60331手 | 24230万 | 1.45 | 3.70% |
2020-09-02 | 40.03 | 42.22 | 38.26 | 39.22 | 68094手 | 26989万 | -0.73 | -1.83% |