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 |
---|---|---|---|---|---|---|---|---|
2021-03-03 | 28.69 | 30.10 | 28.21 | 29.66 | 67161手 | 19587万 | 0.87 | 3.02% |
2021-03-02 | 27.54 | 29.00 | 27.54 | 28.79 | 93206手 | 26628万 | 1.01 | 3.64% |
2021-03-01 | 26.90 | 28.30 | 26.28 | 27.78 | 87190手 | 24105万 | 0.64 | 2.36% |
2021-02-26 | 24.33 | 27.32 | 24.33 | 27.14 | 115958手 | 30862万 | 2.28 | 9.17% |
2021-02-25 | 23.48 | 25.00 | 23.28 | 24.86 | 70033手 | 17021万 | 1.48 | 6.33% |
2021-02-24 | 24.04 | 24.10 | 22.81 | 23.38 | 72473手 | 16899万 | -0.62 | -2.58% |
2021-02-23 | 22.67 | 24.93 | 22.56 | 24.00 | 98998手 | 23818万 | 1.34 | 5.91% |
2021-02-22 | 23.89 | 23.90 | 22.62 | 22.66 | 56620手 | 13104万 | -1.22 | -5.11% |
2021-02-19 | 24.09 | 24.11 | 23.36 | 23.88 | 34641手 | 8214万 | -0.31 | -1.28% |
2021-02-18 | 24.20 | 24.65 | 23.77 | 24.19 | 36522手 | 8782万 | 0.04 | 0.17% |
2021-02-10 | 24.62 | 24.62 | 23.76 | 24.15 | 28914手 | 6977万 | -0.23 | -0.94% |
2021-02-09 | 25.37 | 25.58 | 24.38 | 24.38 | 39024手 | 9672万 | -0.75 | -2.98% |
2021-02-08 | 24.26 | 25.46 | 23.88 | 25.13 | 33737手 | 8358万 | 0.73 | 2.99% |
2021-02-05 | 25.80 | 26.09 | 24.36 | 24.40 | 33189手 | 8303万 | -1.45 | -5.61% |
2021-02-04 | 25.96 | 26.67 | 25.00 | 25.85 | 32794手 | 8474万 | -0.54 | -2.05% |
2021-02-03 | 26.58 | 27.32 | 26.05 | 26.39 | 31893手 | 8454万 | -0.27 | -1.01% |
2021-02-02 | 25.82 | 27.00 | 24.69 | 26.66 | 65745手 | 17124万 | 1.27 | 5.00% |
2021-02-01 | 25.45 | 26.23 | 25.25 | 25.39 | 34925手 | 8985万 | 0.02 | 0.08% |
2021-01-29 | 26.62 | 27.07 | 24.92 | 25.37 | 68910手 | 17669万 | -1.30 | -4.87% |
2021-01-28 | 27.19 | 27.89 | 26.32 | 26.67 | 57171手 | 15348万 | -0.88 | -3.19% |
2021-01-27 | 28.09 | 28.39 | 27.17 | 27.55 | 25588手 | 7092万 | -0.48 | -1.71% |
2021-01-26 | 27.83 | 28.75 | 27.00 | 28.03 | 48632手 | 13570万 | 0.19 | 0.68% |
2021-01-25 | 28.05 | 28.59 | 27.33 | 27.84 | 66616手 | 18601万 | 0.20 | 0.72% |
2021-01-22 | 28.65 | 28.78 | 27.55 | 27.64 | 49649手 | 13877万 | -1.03 | -3.59% |
2021-01-21 | 28.43 | 29.36 | 28.02 | 28.67 | 48990手 | 14052万 | 0.23 | 0.81% |
2021-01-20 | 27.39 | 28.89 | 27.30 | 28.44 | 49275手 | 13843万 | 0.97 | 3.53% |
2021-01-19 | 26.85 | 27.57 | 26.50 | 27.47 | 53078手 | 14498万 | 0.61 | 2.27% |
2021-01-18 | 25.57 | 27.06 | 24.00 | 26.86 | 62624手 | 16375万 | 1.06 | 4.11% |
2021-01-15 | 25.30 | 25.96 | 24.80 | 25.80 | 48749手 | 12391万 | 0.50 | 1.98% |
2021-01-14 | 24.29 | 25.75 | 23.70 | 25.30 | 78452手 | 19640万 | 1.13 | 4.67% |
2021-01-13 | 23.00 | 24.20 | 22.50 | 24.17 | 97732手 | 23200万 | 1.28 | 5.59% |
2021-01-12 | 22.02 | 23.13 | 21.20 | 22.89 | 68922手 | 15519万 | 0.50 | 2.23% |
2021-01-11 | 22.89 | 22.90 | 21.86 | 22.39 | 49085手 | 11026万 | -0.31 | -1.37% |
2021-01-08 | 23.45 | 23.45 | 22.45 | 22.70 | 64390手 | 14698万 | -0.44 | -1.90% |
2021-01-07 | 23.26 | 23.65 | 22.06 | 23.14 | 89720手 | 20715万 | 0.04 | 0.17% |
2021-01-06 | 25.04 | 25.06 | 23.00 | 23.10 | 105738手 | 25154万 | -1.94 | -7.75% |
2021-01-05 | 26.56 | 26.88 | 24.90 | 25.04 | 71674手 | 18256万 | -1.52 | -5.72% |
2021-01-04 | 25.31 | 26.94 | 25.31 | 26.56 | 35124手 | 9252万 | 0.97 | 3.79% |
2020-12-31 | 26.30 | 26.61 | 25.31 | 25.59 | 54291手 | 14002万 | -1.04 | -3.90% |
2020-12-30 | 26.60 | 27.29 | 26.26 | 26.63 | 31262手 | 8371万 | -0.54 | -1.99% |
2020-12-29 | 27.78 | 27.78 | 27.05 | 27.17 | 25565手 | 6962万 | -0.54 | -1.95% |
2020-12-28 | 27.52 | 28.20 | 27.42 | 27.71 | 30915手 | 8600万 | -0.28 | -1.00% |
2020-12-25 | 28.00 | 28.20 | 26.99 | 27.99 | 34688手 | 9610万 | 0.00 | 0.00% |
2020-12-24 | 28.43 | 29.08 | 27.91 | 27.99 | 50515手 | 14343万 | -0.57 | -2.00% |
2020-12-23 | 27.25 | 28.85 | 27.23 | 28.56 | 56746手 | 15995万 | 1.33 | 4.88% |
2020-12-22 | 28.20 | 28.55 | 26.98 | 27.23 | 35048手 | 9748万 | -0.97 | -3.44% |
2020-12-21 | 28.07 | 28.44 | 27.28 | 28.20 | 38647手 | 10777万 | -0.02 | -0.07% |
2020-12-18 | 28.20 | 29.15 | 28.10 | 28.22 | 41469手 | 11827万 | -0.28 | -0.98% |
2020-12-17 | 27.85 | 28.95 | 27.85 | 28.50 | 64843手 | 18491万 | 0.33 | 1.17% |
2020-12-16 | 26.85 | 28.48 | 26.78 | 28.17 | 69430手 | 19321万 | 0.87 | 3.19% |
2020-12-15 | 26.73 | 27.50 | 26.32 | 27.30 | 39292手 | 10642万 | 0.41 | 1.52% |
2020-12-14 | 25.56 | 27.08 | 25.08 | 26.89 | 49940手 | 13252万 | 1.26 | 4.92% |
2020-12-11 | 26.30 | 27.32 | 25.63 | 25.63 | 43724手 | 11553万 | -1.02 | -3.83% |
2020-12-10 | 26.05 | 26.77 | 25.08 | 26.65 | 50705手 | 13153万 | -0.29 | -1.08% |
2020-12-09 | 28.30 | 28.48 | 26.50 | 26.94 | 80919手 | 22012万 | -1.09 | -3.89% |
2020-12-08 | 25.99 | 28.17 | 25.99 | 28.03 | 99055手 | 27107万 | 2.13 | 8.22% |
2020-12-07 | 25.40 | 26.88 | 25.05 | 25.90 | 57863手 | 14999万 | 0.43 | 1.69% |
2020-12-04 | 25.46 | 26.11 | 24.82 | 25.47 | 49975手 | 12722万 | 0.12 | 0.47% |
2020-12-03 | 25.50 | 25.77 | 24.92 | 25.35 | 47210手 | 11893万 | -0.27 | -1.05% |
2020-11-30 | 26.41 | 26.78 | 25.44 | 25.62 | 42850手 | 11145万 | -0.96 | -3.61% |
2020-11-27 | 26.27 | 27.18 | 25.80 | 26.58 | 39782手 | 10600万 | 0.30 | 1.14% |
2020-11-26 | 26.50 | 27.09 | 25.22 | 26.28 | 45805手 | 11954万 | -0.78 | -2.88% |
2020-11-25 | 27.76 | 28.79 | 26.99 | 27.06 | 56180手 | 15675万 | -0.67 | -2.42% |
2020-11-24 | 27.05 | 27.90 | 26.27 | 27.73 | 69486手 | 18937万 | 0.63 | 2.33% |
2020-11-23 | 27.65 | 27.66 | 26.77 | 27.10 | 41654手 | 11268万 | -0.56 | -2.02% |
2020-11-20 | 27.06 | 28.10 | 27.06 | 27.66 | 32902手 | 9077万 | 0.60 | 2.22% |
2020-11-19 | 28.00 | 28.16 | 26.80 | 27.06 | 29457手 | 8059万 | -0.62 | -2.24% |
2020-11-18 | 28.22 | 28.30 | 27.11 | 27.68 | 27764手 | 7685万 | -0.21 | -0.75% |
2020-11-17 | 28.01 | 28.46 | 27.14 | 27.89 | 30912手 | 8565万 | -0.11 | -0.39% |
2020-11-16 | 28.45 | 28.67 | 27.00 | 28.00 | 33693手 | 9413万 | -0.79 | -2.74% |
2020-11-13 | 29.05 | 29.25 | 28.22 | 28.79 | 31014手 | 8887万 | -0.46 | -1.57% |
2020-11-12 | 28.53 | 29.45 | 28.21 | 29.25 | 41668手 | 12098万 | 1.05 | 3.72% |
2020-11-11 | 28.64 | 28.89 | 27.81 | 28.20 | 36206手 | 10238万 | -0.44 | -1.54% |
2020-11-10 | 29.60 | 29.99 | 28.38 | 28.64 | 63557手 | 18371万 | -0.60 | -2.05% |
2020-11-09 | 29.52 | 29.80 | 28.32 | 29.24 | 62461手 | 18184万 | -0.51 | -1.71% |
2020-11-06 | 31.00 | 31.07 | 28.17 | 29.75 | 85058手 | 24937万 | -1.36 | -4.37% |
2020-11-05 | 30.61 | 32.10 | 30.28 | 31.11 | 64064手 | 20084万 | 0.51 | 1.67% |
2020-11-04 | 29.58 | 30.73 | 29.50 | 30.60 | 45051手 | 13577万 | 0.70 | 2.34% |
2020-11-03 | 28.74 | 30.75 | 28.42 | 29.90 | 61463手 | 18077万 | 1.00 | 3.46% |
2020-11-02 | 28.31 | 29.68 | 28.31 | 28.90 | 62338手 | 18082万 | 0.00 | 0.00% |
2020-10-30 | 29.24 | 30.10 | 28.32 | 28.90 | 43084手 | 12582万 | -0.30 | -1.03% |
2020-10-29 | 27.50 | 30.15 | 27.21 | 29.20 | 72591手 | 21096万 | 0.44 | 1.53% |
2020-10-28 | 28.50 | 29.04 | 27.66 | 28.76 | 59299手 | 16782万 | -0.23 | -0.79% |
2020-10-27 | 27.10 | 28.99 | 27.06 | 28.99 | 76148手 | 21491万 | 1.70 | 6.23% |
2020-10-26 | 26.20 | 27.49 | 25.10 | 27.29 | 61674手 | 16499万 | 1.14 | 4.36% |
2020-10-23 | 25.89 | 27.27 | 25.39 | 26.15 | 86418手 | 22903万 | 0.63 | 2.47% |
2020-10-22 | 24.08 | 25.97 | 23.97 | 25.52 | 85578手 | 21440万 | 1.45 | 6.02% |
2020-10-21 | 23.73 | 24.38 | 23.40 | 24.07 | 42494手 | 10225万 | 0.34 | 1.43% |
2020-10-20 | 23.50 | 23.81 | 22.98 | 23.73 | 55134手 | 12918万 | 0.61 | 2.64% |
2020-10-19 | 22.83 | 23.45 | 22.60 | 23.12 | 36052手 | 8313万 | -0.03 | -0.13% |
2020-10-16 | 22.80 | 23.49 | 22.40 | 23.15 | 40178手 | 9253万 | 0.20 | 0.87% |
2020-10-15 | 22.82 | 23.09 | 21.61 | 22.95 | 63256手 | 14280万 | -0.03 | -0.13% |
2020-10-14 | 25.47 | 25.47 | 22.93 | 22.98 | 144741手 | 33987万 | -2.50 | -9.81% |
2020-10-13 | 23.94 | 25.64 | 23.35 | 25.48 | 75004手 | 18471万 | 1.50 | 6.25% |
2020-10-12 | 24.29 | 24.68 | 23.80 | 23.98 | 45901手 | 11047万 | -0.15 | -0.62% |
2020-10-09 | 24.74 | 24.96 | 23.95 | 24.13 | 44805手 | 10868万 | -0.09 | -0.37% |
2020-09-30 | 23.89 | 24.94 | 23.51 | 24.22 | 30008手 | 7267万 | 0.39 | 1.64% |
2020-09-29 | 24.40 | 24.55 | 23.58 | 23.83 | 50859手 | 12174万 | -0.48 | -1.97% |
2020-09-28 | 25.59 | 25.73 | 24.13 | 24.31 | 40737手 | 10048万 | -1.01 | -3.99% |
2020-09-25 | 25.40 | 25.98 | 24.86 | 25.32 | 40192手 | 10249万 | 0.28 | 1.12% |
2020-09-24 | 25.96 | 26.30 | 24.82 | 25.04 | 56246手 | 14248万 | -0.95 | -3.65% |
2020-09-23 | 25.47 | 26.06 | 24.69 | 25.99 | 50896手 | 12958万 | 0.88 | 3.50% |
2020-09-22 | 24.96 | 26.09 | 24.25 | 25.11 | 57342手 | 14433万 | 0.09 | 0.36% |
2020-09-21 | 25.21 | 26.53 | 24.52 | 25.02 | 84036手 | 21345万 | 0.03 | 0.12% |
2020-09-18 | 24.96 | 25.32 | 24.50 | 24.99 | 32441手 | 8087万 | 0.03 | 0.12% |
2020-09-17 | 25.65 | 25.65 | 23.80 | 24.96 | 46407手 | 11553万 | -0.44 | -1.73% |
2020-09-16 | 25.61 | 26.20 | 25.10 | 25.40 | 44011手 | 11284万 | -0.20 | -0.78% |
2020-09-15 | 26.66 | 26.79 | 25.50 | 25.60 | 50809手 | 13145万 | -0.96 | -3.61% |
2020-09-14 | 26.30 | 26.88 | 25.70 | 26.56 | 51567手 | 13572万 | 0.46 | 1.76% |
2020-09-11 | 24.50 | 26.20 | 24.20 | 26.10 | 75941手 | 19364万 | 0.85 | 3.37% |
2020-09-10 | 23.50 | 25.82 | 23.50 | 25.25 | 75911手 | 18704万 | 1.78 | 7.58% |
2020-09-09 | 23.77 | 24.41 | 23.10 | 23.47 | 69840手 | 16417万 | -0.73 | -3.02% |
2020-09-08 | 25.97 | 25.97 | 24.20 | 24.20 | 64624手 | 15997万 | -1.20 | -4.72% |
2020-09-07 | 25.57 | 26.25 | 24.65 | 25.40 | 106628手 | 27079万 | -1.29 | -4.83% |
2020-09-04 | 27.16 | 28.20 | 24.62 | 26.69 | 167492手 | 44346万 | -0.49 | -1.80% |
2020-09-03 | 24.70 | 27.18 | 24.70 | 27.18 | 125447手 | 33637万 | 2.47 | 10.00% |