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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 19.34 | 20.35 | 19.15 | 20.14 | 1519587手 | 300568万 | 0.69 | 3.55% |
2021-01-21 | 19.30 | 19.83 | 19.00 | 19.45 | 1140905手 | 221761万 | -0.15 | -0.77% |
2021-01-20 | 19.89 | 20.20 | 19.48 | 19.60 | 1014449手 | 200939万 | -0.20 | -1.01% |
2021-01-19 | 19.73 | 20.18 | 19.43 | 19.80 | 893043手 | 176861万 | 0.17 | 0.87% |
2021-01-18 | 19.62 | 19.93 | 19.28 | 19.63 | 745760手 | 146683万 | -0.47 | -2.34% |
2021-01-15 | 19.62 | 20.43 | 19.11 | 20.10 | 1121092手 | 220108万 | 0.18 | 0.90% |
2021-01-14 | 21.30 | 21.30 | 19.74 | 19.92 | 1634892手 | 333955万 | -1.77 | -8.16% |
2021-01-13 | 22.27 | 22.86 | 21.50 | 21.69 | 1390037手 | 307133万 | -0.55 | -2.47% |
2021-01-12 | 22.60 | 22.77 | 21.50 | 22.24 | 1638048手 | 362006万 | -0.92 | -3.97% |
2021-01-11 | 23.43 | 24.70 | 22.90 | 23.16 | 2187772手 | 522374万 | -0.27 | -1.15% |
2021-01-08 | 22.90 | 23.59 | 21.80 | 23.43 | 2363164手 | 538408万 | 0.74 | 3.26% |
2021-01-07 | 21.34 | 23.00 | 20.60 | 22.69 | 2594174手 | 568595万 | 1.56 | 7.38% |
2021-01-06 | 21.30 | 21.73 | 20.60 | 21.13 | 1250232手 | 263932万 | 0.10 | 0.48% |
2021-01-05 | 21.89 | 22.11 | 20.95 | 21.03 | 1482878手 | 315177万 | -0.72 | -3.31% |
2021-01-04 | 21.20 | 22.30 | 21.01 | 21.75 | 1359361手 | 295194万 | -0.13 | -0.59% |
2020-12-31 | 21.56 | 22.45 | 21.56 | 21.88 | 1213832手 | 266849万 | 0.35 | 1.63% |
2020-12-30 | 21.31 | 22.19 | 21.26 | 21.53 | 1268522手 | 275637万 | 0.30 | 1.41% |
2020-12-29 | 21.97 | 22.11 | 21.12 | 21.23 | 1076334手 | 231393万 | -1.01 | -4.54% |
2020-12-28 | 22.00 | 22.84 | 21.65 | 22.24 | 1208256手 | 268788万 | 0.17 | 0.77% |
2020-12-25 | 21.97 | 22.38 | 21.03 | 22.07 | 1324568手 | 285625万 | -0.06 | -0.27% |
2020-12-24 | 23.60 | 23.60 | 22.01 | 22.13 | 1471281手 | 332617万 | -1.51 | -6.39% |
2020-12-23 | 23.20 | 24.44 | 23.15 | 23.64 | 1542017手 | 367220万 | 0.02 | 0.09% |
2020-12-22 | 24.40 | 24.85 | 23.56 | 23.62 | 1784939手 | 432782万 | -1.41 | -5.63% |
2020-12-21 | 23.79 | 25.42 | 23.11 | 25.03 | 2369907手 | 575581万 | 1.31 | 5.52% |
2020-12-18 | 23.07 | 24.23 | 22.96 | 23.72 | 1675056手 | 398856万 | 0.44 | 1.89% |
2020-12-17 | 23.01 | 23.94 | 22.72 | 23.28 | 1179294手 | 275386万 | -0.35 | -1.48% |
2020-12-16 | 24.44 | 24.88 | 23.47 | 23.63 | 1384493手 | 329565万 | -0.80 | -3.27% |
2020-12-15 | 22.96 | 25.00 | 22.76 | 24.43 | 2089399手 | 497136万 | 1.18 | 5.08% |
2020-12-14 | 22.89 | 23.80 | 21.98 | 23.25 | 1702116手 | 391640万 | 0.20 | 0.87% |
2020-12-11 | 22.77 | 23.23 | 22.04 | 23.05 | 1561129手 | 355057万 | 0.46 | 2.04% |
2020-12-10 | 23.50 | 23.70 | 22.32 | 22.59 | 1819518手 | 414953万 | -1.41 | -5.88% |
2020-12-09 | 24.72 | 25.27 | 23.90 | 24.00 | 1601777手 | 393903万 | -1.20 | -4.76% |
2020-12-08 | 24.10 | 25.47 | 23.67 | 25.20 | 2245889手 | 551335万 | 1.36 | 5.71% |
2020-12-07 | 24.30 | 24.30 | 23.34 | 23.84 | 1875069手 | 444615万 | -0.96 | -3.87% |
2020-12-04 | 24.68 | 25.55 | 24.38 | 24.80 | 1724449手 | 430277万 | -0.19 | -0.76% |
2020-12-03 | 26.57 | 26.90 | 24.88 | 24.99 | 2598312手 | 662864万 | -0.27 | -1.07% |
2020-11-30 | 23.23 | 26.04 | 23.02 | 25.26 | 2646838手 | 656073万 | 1.33 | 5.56% |
2020-11-27 | 22.12 | 24.33 | 21.42 | 23.93 | 2619540手 | 596119万 | 1.71 | 7.70% |
2020-11-26 | 22.93 | 22.93 | 21.58 | 22.22 | 2476076手 | 549865万 | -1.44 | -6.09% |
2020-11-25 | 21.90 | 23.66 | 21.60 | 23.66 | 3415602手 | 795586万 | 2.15 | 9.99% |
2020-11-24 | 22.43 | 22.70 | 21.34 | 21.51 | 1935330手 | 423541万 | -0.47 | -2.14% |
2020-11-23 | 20.00 | 22.50 | 19.41 | 21.98 | 2499627手 | 516494万 | 1.40 | 6.80% |
2020-11-20 | 19.90 | 20.89 | 19.26 | 20.58 | 2595555手 | 524713万 | 0.33 | 1.63% |
2020-11-19 | 23.30 | 23.67 | 20.10 | 20.25 | 3323117手 | 717037万 | -2.08 | -9.31% |
2020-11-18 | 20.78 | 22.33 | 20.18 | 22.33 | 2644070手 | 562393万 | 2.03 | 10.00% |
2020-11-17 | 19.49 | 20.66 | 19.48 | 20.30 | 2565448手 | 522559万 | 1.52 | 8.09% |
2020-11-16 | 18.78 | 18.78 | 17.88 | 18.78 | 1458240手 | 268781万 | 1.71 | 10.02% |
2020-11-13 | 16.80 | 17.24 | 16.29 | 17.07 | 695246手 | 117352万 | 0.58 | 3.52% |
2020-11-12 | 16.10 | 16.56 | 16.10 | 16.49 | 533771手 | 87530万 | 0.43 | 2.68% |
2020-11-11 | 16.29 | 16.65 | 15.90 | 16.06 | 596989手 | 96634万 | -0.45 | -2.73% |
2020-11-10 | 17.15 | 17.22 | 16.26 | 16.51 | 832105手 | 138072万 | -0.93 | -5.33% |
2020-11-09 | 17.47 | 17.65 | 16.95 | 17.44 | 822604手 | 141887万 | -0.26 | -1.47% |
2020-11-06 | 18.40 | 18.87 | 17.03 | 17.70 | 956583手 | 170192万 | -0.76 | -4.12% |
2020-11-05 | 18.05 | 18.71 | 17.71 | 18.46 | 821294手 | 148859万 | 0.88 | 5.01% |
2020-11-04 | 17.23 | 18.03 | 17.08 | 17.58 | 725169手 | 128045万 | 0.25 | 1.44% |
2020-11-03 | 17.70 | 17.70 | 16.90 | 17.33 | 754233手 | 129923万 | -0.37 | -2.09% |
2020-11-02 | 16.72 | 17.88 | 16.32 | 17.70 | 957069手 | 166230万 | 1.18 | 7.14% |
2020-10-30 | 16.16 | 17.23 | 15.95 | 16.52 | 837016手 | 139237万 | 0.22 | 1.35% |
2020-10-29 | 15.48 | 16.73 | 15.36 | 16.30 | 734937手 | 119154万 | 0.37 | 2.32% |
2020-10-28 | 15.46 | 16.24 | 15.46 | 15.93 | 650620手 | 103374万 | 0.43 | 2.77% |
2020-10-27 | 15.51 | 15.75 | 15.21 | 15.50 | 417914手 | 64618万 | -0.32 | -2.02% |
2020-10-26 | 15.32 | 16.05 | 15.01 | 15.82 | 455197手 | 71349万 | 0.19 | 1.22% |
2020-10-23 | 15.61 | 16.20 | 15.15 | 15.63 | 666836手 | 104400万 | -0.25 | -1.57% |
2020-10-22 | 16.58 | 16.59 | 15.26 | 15.88 | 1012174手 | 160453万 | -0.79 | -4.74% |
2020-10-21 | 16.69 | 17.64 | 16.36 | 16.67 | 1116102手 | 188162万 | -0.01 | -0.06% |
2020-10-20 | 15.00 | 16.68 | 14.82 | 16.68 | 780356手 | 124719万 | 1.52 | 10.03% |
2020-10-19 | 14.85 | 15.34 | 14.60 | 15.16 | 407270手 | 61410万 | 0.31 | 2.09% |
2020-10-16 | 15.33 | 15.50 | 14.72 | 14.85 | 490103手 | 73156万 | -0.44 | -2.88% |
2020-10-15 | 15.73 | 15.93 | 15.24 | 15.29 | 640799手 | 99821万 | -0.13 | -0.84% |
2020-10-14 | 16.00 | 16.16 | 15.29 | 15.42 | 701655手 | 110029万 | -0.45 | -2.84% |
2020-10-13 | 14.43 | 15.87 | 14.06 | 15.87 | 628809手 | 94469万 | 1.44 | 9.98% |
2020-10-12 | 14.30 | 14.65 | 14.22 | 14.43 | 500788手 | 72333万 | 0.18 | 1.26% |
2020-10-09 | 13.95 | 14.34 | 13.77 | 14.25 | 596916手 | 84378万 | 0.82 | 6.11% |
2020-09-30 | 13.45 | 13.63 | 13.23 | 13.43 | 627825手 | 84180万 | 0.04 | 0.30% |
2020-09-29 | 13.83 | 13.88 | 13.30 | 13.39 | 432108手 | 58227万 | -0.42 | -3.04% |
2020-09-28 | 13.99 | 14.32 | 13.56 | 13.81 | 399951手 | 55442万 | -0.04 | -0.29% |
2020-09-25 | 13.93 | 14.16 | 13.70 | 13.85 | 234474手 | 32549万 | 0.08 | 0.58% |
2020-09-24 | 14.27 | 14.30 | 13.75 | 13.77 | 436386手 | 60792万 | -0.56 | -3.91% |
2020-09-23 | 14.36 | 14.51 | 14.17 | 14.33 | 284433手 | 40714万 | -0.01 | -0.07% |
2020-09-22 | 14.44 | 14.67 | 14.23 | 14.34 | 326162手 | 46951万 | -0.21 | -1.44% |
2020-09-21 | 14.56 | 14.94 | 14.45 | 14.55 | 354835手 | 51833万 | -0.15 | -1.02% |
2020-09-18 | 14.93 | 14.93 | 14.36 | 14.70 | 578656手 | 84443万 | -0.26 | -1.74% |
2020-09-17 | 14.23 | 15.53 | 14.16 | 14.96 | 897520手 | 133107万 | 0.68 | 4.76% |
2020-09-16 | 13.62 | 14.56 | 13.50 | 14.28 | 564640手 | 80042万 | 0.57 | 4.16% |
2020-09-15 | 13.50 | 14.02 | 13.35 | 13.71 | 490937手 | 67291万 | 0.10 | 0.73% |
2020-09-14 | 13.71 | 13.80 | 13.19 | 13.61 | 622215手 | 83761万 | -0.09 | -0.66% |
2020-09-11 | 13.81 | 13.90 | 13.28 | 13.70 | 506785手 | 68772万 | 0.09 | 0.66% |
2020-09-10 | 13.09 | 14.11 | 13.04 | 13.61 | 1002579手 | 136971万 | 0.60 | 4.61% |
2020-09-09 | 12.70 | 13.38 | 12.70 | 13.01 | 872953手 | 114837万 | 0.15 | 1.17% |
2020-09-08 | 12.36 | 13.09 | 12.30 | 12.86 | 718089手 | 91955万 | 0.63 | 5.15% |
2020-09-07 | 12.45 | 12.69 | 12.13 | 12.23 | 387677手 | 48222万 | -0.29 | -2.32% |
2020-09-04 | 12.05 | 12.55 | 11.96 | 12.52 | 463995手 | 57130万 | 0.19 | 1.54% |
2020-09-03 | 12.25 | 12.56 | 12.14 | 12.33 | 477392手 | 58802万 | 0.09 | 0.73% |
2020-09-02 | 12.42 | 12.47 | 12.14 | 12.24 | 481518手 | 59131万 | -0.17 | -1.37% |
2020-09-01 | 11.74 | 12.48 | 11.74 | 12.41 | 774126手 | 94533万 | 0.70 | 5.98% |
N 2020-08-31 | 12.19 | 12.25 | 11.71 | 11.71 | 425547手 | 50750万 | -0.31 | -2.58% |
2020-08-28 | 11.64 | 12.06 | 11.54 | 12.02 | 526287手 | 62593万 | 0.23 | 1.95% |
2020-08-27 | 11.52 | 11.88 | 11.42 | 11.79 | 459477手 | 53753万 | 0.27 | 2.34% |
2020-08-26 | 11.34 | 11.52 | 11.17 | 11.52 | 381437手 | 43270万 | 0.08 | 0.70% |
2020-08-25 | 11.81 | 11.81 | 11.33 | 11.44 | 414509手 | 47652万 | -0.33 | -2.80% |
2020-08-24 | 11.90 | 11.94 | 11.62 | 11.77 | 331714手 | 38997万 | -0.09 | -0.76% |
2020-08-21 | 11.52 | 11.89 | 11.48 | 11.86 | 479666手 | 56213万 | 0.43 | 3.76% |
2020-08-20 | 11.46 | 11.65 | 11.33 | 11.43 | 288767手 | 33069万 | -0.15 | -1.29% |
2020-08-19 | 11.75 | 11.86 | 11.52 | 11.58 | 342859手 | 40128万 | -0.17 | -1.45% |
2020-08-18 | 11.91 | 12.10 | 11.71 | 11.75 | 409378手 | 48474万 | -0.16 | -1.34% |
2020-08-17 | 11.48 | 11.97 | 11.42 | 11.91 | 564541手 | 66350万 | 0.46 | 4.02% |
N 2020-08-14 | 11.38 | 11.52 | 11.22 | 11.45 | 289169手 | 32906万 | 0.04 | 0.35% |
2020-08-13 | 11.70 | 11.74 | 11.35 | 11.41 | 402952手 | 46239万 | -0.17 | -1.47% |
2020-08-12 | 11.46 | 11.68 | 11.14 | 11.58 | 579637手 | 66179万 | 0.12 | 1.05% |
2020-08-11 | 11.20 | 11.74 | 11.16 | 11.46 | 922170手 | 106255万 | 0.31 | 2.78% |
2020-08-10 | 10.70 | 11.20 | 10.70 | 11.15 | 741696手 | 81901万 | 0.56 | 5.29% |
N 2020-08-07 | 10.80 | 10.80 | 10.50 | 10.59 | 426970手 | 45408万 | -0.31 | -2.84% |
2020-08-06 | 10.88 | 11.04 | 10.68 | 10.90 | 401193手 | 43456万 | 0.03 | 0.28% |
2020-08-05 | 11.15 | 11.16 | 10.81 | 10.87 | 627402手 | 68472万 | -0.31 | -2.77% |
2020-08-04 | 11.25 | 11.30 | 11.02 | 11.18 | 395786手 | 44070万 | -0.04 | -0.36% |
2020-08-03 | 11.09 | 11.23 | 11.01 | 11.22 | 553492手 | 61744万 | 0.15 | 1.35% |
2020-07-31 | 10.99 | 11.14 | 10.81 | 11.07 | 410394手 | 45054万 | 0.05 | 0.45% |
N 2020-07-30 | 11.23 | 11.37 | 10.96 | 11.02 | 343113手 | 38174万 | -0.22 | -1.96% |
2020-07-29 | 10.95 | 11.25 | 10.75 | 11.24 | 367070手 | 40698万 | 0.27 | 2.46% |
2020-07-28 | 11.10 | 11.25 | 10.83 | 10.97 | 328304手 | 36216万 | -0.04 | -0.36% |
2020-07-27 | 11.00 | 11.19 | 10.76 | 11.01 | 368612手 | 40542万 | -0.12 | -1.08% |
2020-07-24 | 11.34 | 11.87 | 10.84 | 11.13 | 669438手 | 75724万 | -0.35 | -3.05% |
2020-07-23 | 11.32 | 11.49 | 11.02 | 11.48 | 455839手 | 51294万 | 0.02 | 0.17% |