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 |
---|---|---|---|---|---|---|---|---|
2021-03-08 | 36.10 | 36.38 | 34.20 | 34.39 | 82372手 | 28932万 | -1.69 | -4.68% |
2021-03-05 | 35.00 | 36.10 | 34.95 | 36.08 | 57756手 | 20602万 | 0.70 | 1.98% |
2021-03-04 | 35.82 | 36.00 | 35.01 | 35.38 | 52730手 | 18691万 | -0.95 | -2.62% |
2021-03-03 | 35.59 | 36.50 | 35.37 | 36.33 | 75812手 | 27246万 | 1.10 | 3.12% |
2021-03-02 | 35.98 | 36.41 | 34.91 | 35.23 | 68257手 | 24271万 | -0.51 | -1.43% |
2021-03-01 | 35.85 | 36.45 | 35.45 | 35.74 | 73087手 | 26168万 | 0.26 | 0.73% |
2021-02-26 | 36.41 | 36.49 | 35.38 | 35.48 | 104693手 | 37486万 | -1.57 | -4.24% |
2021-02-25 | 38.61 | 38.75 | 36.93 | 37.05 | 83604手 | 31416万 | -1.44 | -3.74% |
2021-02-24 | 38.98 | 39.83 | 37.76 | 38.49 | 86754手 | 33586万 | -0.22 | -0.57% |
2021-02-23 | 39.73 | 39.80 | 38.59 | 38.71 | 103071手 | 40318万 | -1.50 | -3.73% |
2021-02-22 | 41.18 | 41.18 | 40.16 | 40.21 | 85244手 | 34535万 | -0.97 | -2.36% |
2021-02-19 | 41.00 | 41.51 | 40.10 | 41.18 | 87090手 | 35621万 | -0.10 | -0.24% |
2021-02-18 | 42.92 | 43.25 | 40.91 | 41.28 | 132830手 | 55449万 | -1.63 | -3.80% |
2021-02-10 | 42.60 | 43.97 | 42.20 | 42.91 | 140091手 | 60272万 | 0.32 | 0.75% |
2021-02-09 | 38.71 | 42.59 | 38.35 | 42.59 | 182966手 | 75383万 | 3.87 | 9.99% |
2021-02-08 | 38.50 | 39.26 | 37.51 | 38.72 | 107903手 | 41380万 | -0.57 | -1.45% |
2021-02-05 | 38.61 | 40.31 | 38.59 | 39.29 | 99579手 | 39408万 | 0.81 | 2.10% |
2021-02-04 | 39.00 | 39.50 | 37.90 | 38.48 | 83963手 | 32340万 | -1.21 | -3.05% |
2021-02-03 | 39.24 | 40.28 | 38.32 | 39.69 | 135961手 | 53392万 | 0.06 | 0.15% |
2021-02-02 | 37.01 | 39.63 | 36.20 | 39.63 | 257017手 | 99070万 | 3.60 | 9.99% |
2021-02-01 | 34.10 | 36.03 | 34.10 | 36.03 | 65286手 | 23220万 | 3.28 | 10.02% |
2021-01-29 | 34.03 | 34.53 | 32.30 | 32.75 | 91056手 | 30184万 | -1.28 | -3.76% |
2021-01-28 | 34.50 | 34.73 | 33.91 | 34.03 | 50438手 | 17252万 | -0.93 | -2.66% |
2021-01-27 | 34.97 | 35.88 | 34.87 | 34.96 | 60596手 | 21415万 | 0.16 | 0.46% |
2021-01-26 | 36.24 | 36.82 | 34.56 | 34.80 | 111991手 | 39641万 | -1.88 | -5.12% |
2021-01-25 | 36.38 | 36.68 | 33.89 | 36.68 | 136312手 | 47906万 | 0.09 | 0.25% |
2021-01-22 | 36.54 | 36.81 | 36.30 | 36.59 | 67757手 | 24707万 | -0.20 | -0.54% |
2021-01-21 | 36.90 | 37.26 | 36.61 | 36.79 | 56694手 | 20912万 | -0.37 | -1.00% |
2021-01-20 | 36.85 | 37.23 | 36.25 | 37.16 | 65136手 | 23848万 | 0.18 | 0.49% |
2021-01-19 | 37.50 | 37.60 | 36.63 | 36.98 | 51404手 | 18960万 | -0.56 | -1.49% |
2021-01-18 | 36.89 | 37.59 | 36.89 | 37.54 | 50174手 | 18715万 | 0.47 | 1.27% |
2021-01-15 | 37.78 | 37.78 | 36.69 | 37.07 | 37701手 | 13993万 | -0.71 | -1.88% |
2021-01-14 | 37.01 | 37.90 | 36.75 | 37.78 | 41755手 | 15622万 | 0.62 | 1.67% |
2021-01-13 | 37.19 | 37.87 | 36.84 | 37.16 | 45340手 | 16858万 | -0.04 | -0.11% |
2021-01-12 | 36.42 | 37.23 | 36.11 | 37.20 | 83510手 | 30639万 | 0.82 | 2.25% |
2021-01-11 | 38.00 | 38.00 | 36.36 | 36.38 | 124397手 | 45958万 | -1.85 | -4.84% |
2021-01-08 | 39.79 | 39.88 | 38.22 | 38.23 | 70895手 | 27491万 | -1.46 | -3.68% |
2021-01-07 | 40.31 | 40.68 | 39.48 | 39.69 | 63091手 | 25201万 | -0.57 | -1.42% |
2021-01-06 | 40.12 | 41.50 | 40.01 | 40.26 | 65825手 | 26727万 | -0.19 | -0.47% |
2021-01-05 | 38.97 | 41.10 | 38.26 | 40.45 | 128421手 | 50981万 | 1.57 | 4.04% |
2021-01-04 | 38.69 | 39.43 | 38.45 | 38.88 | 67711手 | 26287万 | 0.17 | 0.44% |
2020-12-31 | 39.27 | 39.27 | 37.88 | 38.71 | 60259手 | 23177万 | -0.27 | -0.69% |
2020-12-30 | 39.60 | 39.96 | 38.65 | 38.98 | 49992手 | 19528万 | -0.79 | -1.99% |
2020-12-29 | 38.70 | 40.07 | 38.51 | 39.77 | 50495手 | 19933万 | 0.95 | 2.45% |
2020-12-28 | 37.80 | 38.99 | 37.75 | 38.82 | 56484手 | 21758万 | 1.15 | 3.05% |
2020-12-25 | 37.40 | 37.83 | 36.73 | 37.67 | 40616手 | 15145万 | -0.08 | -0.21% |
2020-12-24 | 38.29 | 38.65 | 37.50 | 37.75 | 54731手 | 20803万 | -0.50 | -1.31% |
2020-12-23 | 38.92 | 39.29 | 38.10 | 38.25 | 68085手 | 26174万 | -0.67 | -1.72% |
2020-12-22 | 39.97 | 40.20 | 38.53 | 38.92 | 76152手 | 29924万 | -1.07 | -2.68% |
2020-12-21 | 40.66 | 40.66 | 39.66 | 39.99 | 66732手 | 26721万 | -0.66 | -1.62% |
2020-12-18 | 41.62 | 41.70 | 40.03 | 40.65 | 76862手 | 31272万 | -1.00 | -2.40% |
2020-12-17 | 41.45 | 42.20 | 41.37 | 41.65 | 49512手 | 20676万 | -0.01 | -0.02% |
2020-12-16 | 41.35 | 41.78 | 41.01 | 41.66 | 46046手 | 19069万 | 0.02 | 0.05% |
2020-12-15 | 42.09 | 42.48 | 41.22 | 41.64 | 44358手 | 18518万 | -0.41 | -0.97% |
2020-12-14 | 41.62 | 42.38 | 41.32 | 42.05 | 32718手 | 13678万 | 0.21 | 0.50% |
2020-12-11 | 42.00 | 42.97 | 41.32 | 41.84 | 43970手 | 18531万 | -0.21 | -0.50% |
2020-12-10 | 42.00 | 42.50 | 41.82 | 42.05 | 37334手 | 15717万 | -0.20 | -0.47% |
2020-12-09 | 43.90 | 44.17 | 42.18 | 42.25 | 56676手 | 24374万 | -1.72 | -3.91% |
2020-12-08 | 44.88 | 44.88 | 43.82 | 43.97 | 40281手 | 17794万 | -0.30 | -0.68% |
2020-12-07 | 44.39 | 45.05 | 44.03 | 44.27 | 46006手 | 20491万 | -0.01 | -0.02% |
2020-12-04 | 43.70 | 44.52 | 43.48 | 44.28 | 65881手 | 29085万 | 0.42 | 0.96% |
2020-12-03 | 42.50 | 44.42 | 42.45 | 43.86 | 80068手 | 35112万 | 2.15 | 5.16% |
2020-11-30 | 41.98 | 42.28 | 41.37 | 41.71 | 44825手 | 18763万 | -0.12 | -0.29% |
2020-11-27 | 42.65 | 42.70 | 41.10 | 41.83 | 47102手 | 19661万 | -0.86 | -2.02% |
2020-11-26 | 42.66 | 43.17 | 42.35 | 42.69 | 25893手 | 11038万 | 0.14 | 0.33% |
2020-11-25 | 43.80 | 44.08 | 42.39 | 42.55 | 48512手 | 20883万 | -1.05 | -2.41% |
2020-11-24 | 43.70 | 44.69 | 43.35 | 43.60 | 40566手 | 17796万 | -0.10 | -0.23% |
2020-11-23 | 43.87 | 44.30 | 43.41 | 43.70 | 49109手 | 21509万 | -0.12 | -0.27% |
2020-11-20 | 41.90 | 44.28 | 41.90 | 43.82 | 80056手 | 34984万 | 1.63 | 3.86% |
2020-11-19 | 42.71 | 43.39 | 41.84 | 42.19 | 55418手 | 23499万 | -0.51 | -1.19% |
2020-11-18 | 41.50 | 44.10 | 41.25 | 42.70 | 101365手 | 43827万 | 1.20 | 2.89% |
2020-11-17 | 42.29 | 42.30 | 41.32 | 41.50 | 36053手 | 15070万 | -1.00 | -2.35% |
2020-11-16 | 41.78 | 42.53 | 40.86 | 42.50 | 46028手 | 19175万 | 0.95 | 2.29% |
2020-11-13 | 42.88 | 42.88 | 41.03 | 41.55 | 52836手 | 22072万 | -1.48 | -3.44% |
2020-11-12 | 40.95 | 43.21 | 40.76 | 43.03 | 72440手 | 30584万 | 2.02 | 4.93% |
2020-11-11 | 41.00 | 41.84 | 40.71 | 41.01 | 39996手 | 16468万 | -0.01 | -0.02% |
2020-11-10 | 42.01 | 42.22 | 40.85 | 41.02 | 44573手 | 18482万 | -0.80 | -1.91% |
2020-11-09 | 43.16 | 43.48 | 41.52 | 41.82 | 102809手 | 43304万 | -1.34 | -3.10% |
2020-11-06 | 42.25 | 43.64 | 41.81 | 43.16 | 75703手 | 32444万 | 0.66 | 1.55% |
2020-11-05 | 39.71 | 42.96 | 39.45 | 42.50 | 94403手 | 39212万 | 2.83 | 7.13% |
2020-11-04 | 39.97 | 40.12 | 39.31 | 39.67 | 22786手 | 9027万 | -0.18 | -0.45% |
2020-11-03 | 39.45 | 39.99 | 39.15 | 39.85 | 31421手 | 12460万 | 0.50 | 1.27% |
2020-11-02 | 38.50 | 39.75 | 38.50 | 39.35 | 45933手 | 18070万 | 1.10 | 2.88% |
2020-10-30 | 39.79 | 39.79 | 38.15 | 38.25 | 32368手 | 12558万 | -1.22 | -3.09% |
2020-10-29 | 38.98 | 39.97 | 38.82 | 39.47 | 32667手 | 12921万 | 0.09 | 0.23% |
2020-10-28 | 38.76 | 39.43 | 38.40 | 39.38 | 31612手 | 12327万 | 0.67 | 1.73% |
2020-10-27 | 38.80 | 38.94 | 38.15 | 38.71 | 34904手 | 13462万 | -0.20 | -0.51% |
2020-10-26 | 38.51 | 39.11 | 37.71 | 38.91 | 36888手 | 14187万 | 0.29 | 0.75% |
2020-10-23 | 39.00 | 39.57 | 38.52 | 38.62 | 40356手 | 15670万 | -0.53 | -1.35% |
2020-10-22 | 39.50 | 39.77 | 38.70 | 39.15 | 39712手 | 15516万 | -0.53 | -1.34% |
2020-10-21 | 40.67 | 40.95 | 39.44 | 39.68 | 39026手 | 15556万 | -1.00 | -2.46% |
2020-10-20 | 39.61 | 40.72 | 39.29 | 40.68 | 42156手 | 16900万 | 1.40 | 3.56% |
2020-10-19 | 42.00 | 42.01 | 39.21 | 39.28 | 92632手 | 37343万 | -2.74 | -6.52% |
2020-10-16 | 41.85 | 42.51 | 41.47 | 42.02 | 49840手 | 20956万 | -0.13 | -0.31% |
2020-10-15 | 43.80 | 44.60 | 40.85 | 42.15 | 103064手 | 43354万 | -0.98 | -2.27% |
2020-10-14 | 42.80 | 43.71 | 42.64 | 43.13 | 55150手 | 23774万 | 0.02 | 0.05% |
2020-10-13 | 41.40 | 43.40 | 41.06 | 43.11 | 75519手 | 31947万 | 1.70 | 4.11% |
2020-10-12 | 42.19 | 42.87 | 41.08 | 41.41 | 103604手 | 42966万 | -0.67 | -1.59% |
2020-10-09 | 40.40 | 42.40 | 39.90 | 42.08 | 52437手 | 21676万 | 2.37 | 5.97% |
2020-09-30 | 40.23 | 41.10 | 39.51 | 39.71 | 65114手 | 26231万 | -0.17 | -0.43% |
2020-09-29 | 39.84 | 40.29 | 39.50 | 39.88 | 54788手 | 21853万 | 0.39 | 0.99% |
2020-09-28 | 40.60 | 40.74 | 39.47 | 39.49 | 32606手 | 13067万 | -0.96 | -2.37% |
2020-09-25 | 40.50 | 41.13 | 39.98 | 40.45 | 43048手 | 17379万 | 0.02 | 0.05% |
2020-09-24 | 41.22 | 41.46 | 40.37 | 40.43 | 30647手 | 12521万 | -1.02 | -2.46% |
2020-09-23 | 41.64 | 42.30 | 40.93 | 41.45 | 44967手 | 18622万 | -0.03 | -0.07% |
2020-09-22 | 41.40 | 42.46 | 41.18 | 41.48 | 52018手 | 21699万 | -0.13 | -0.31% |
2020-09-21 | 41.45 | 42.16 | 40.92 | 41.61 | 33670手 | 14003万 | 0.16 | 0.39% |
2020-09-18 | 40.95 | 41.50 | 40.35 | 41.45 | 46584手 | 19138万 | 0.65 | 1.59% |
2020-09-17 | 42.24 | 42.49 | 40.48 | 40.80 | 66453手 | 27247万 | -1.27 | -3.02% |
2020-09-16 | 42.51 | 43.00 | 41.70 | 42.07 | 33292手 | 14057万 | -0.54 | -1.27% |
2020-09-15 | 41.85 | 43.18 | 41.69 | 42.61 | 42592手 | 18101万 | 0.67 | 1.60% |
2020-09-14 | 42.79 | 43.09 | 41.30 | 41.94 | 59756手 | 25202万 | -0.64 | -1.50% |
2020-09-11 | 41.89 | 42.65 | 41.51 | 42.58 | 45534手 | 19198万 | 0.62 | 1.48% |
2020-09-10 | 42.55 | 43.42 | 41.90 | 41.96 | 41038手 | 17465万 | -0.29 | -0.69% |
2020-09-09 | 43.40 | 43.61 | 41.30 | 42.25 | 80997手 | 34268万 | -1.61 | -3.67% |