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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 28.40 | 28.58 | 26.96 | 27.20 | 403039手 | 111087万 | -1.19 | -4.19% |
2021-01-26 | 29.41 | 29.66 | 28.30 | 28.39 | 287765手 | 82998万 | -1.03 | -3.50% |
2021-01-25 | 29.00 | 29.83 | 28.20 | 29.42 | 387849手 | 112711万 | 0.17 | 0.58% |
2021-01-22 | 30.25 | 30.29 | 28.73 | 29.25 | 458211手 | 134258万 | -1.23 | -4.04% |
2021-01-21 | 30.08 | 30.83 | 30.02 | 30.48 | 359955手 | 109317万 | 0.40 | 1.33% |
2021-01-20 | 30.31 | 30.65 | 29.92 | 30.08 | 239473手 | 72295万 | -0.30 | -0.99% |
2021-01-19 | 30.51 | 31.09 | 30.15 | 30.38 | 351296手 | 107130万 | -0.49 | -1.59% |
2021-01-18 | 29.88 | 31.30 | 29.60 | 30.87 | 465261手 | 142032万 | 0.97 | 3.24% |
2021-01-15 | 31.28 | 31.29 | 29.72 | 29.90 | 554311手 | 168049万 | -1.52 | -4.84% |
2021-01-14 | 30.50 | 32.14 | 30.08 | 31.42 | 673031手 | 210505万 | 0.62 | 2.01% |
2021-01-13 | 30.23 | 31.75 | 29.98 | 30.80 | 615093手 | 189759万 | 0.40 | 1.32% |
2021-01-12 | 29.80 | 30.58 | 29.68 | 30.40 | 549604手 | 166005万 | 0.23 | 0.76% |
2021-01-11 | 29.95 | 30.75 | 29.07 | 30.17 | 1043423手 | 313814万 | 0.96 | 3.29% |
2021-01-08 | 26.36 | 29.21 | 26.36 | 29.21 | 685379手 | 196618万 | 2.66 | 10.02% |
2021-01-07 | 27.11 | 27.30 | 26.06 | 26.55 | 305580手 | 81176万 | -0.62 | -2.28% |
2021-01-06 | 27.83 | 27.92 | 27.02 | 27.17 | 233735手 | 63813万 | -0.64 | -2.30% |
2021-01-05 | 27.01 | 27.97 | 26.96 | 27.81 | 315621手 | 87084万 | 0.51 | 1.87% |
2021-01-04 | 26.80 | 27.64 | 26.72 | 27.30 | 260896手 | 71148万 | 0.42 | 1.56% |
2020-12-31 | 26.50 | 27.44 | 26.24 | 26.88 | 277800手 | 74762万 | 0.44 | 1.66% |
2020-12-30 | 25.80 | 26.53 | 25.54 | 26.44 | 282077手 | 73728万 | 0.30 | 1.15% |
2020-12-29 | 24.60 | 26.61 | 24.60 | 26.14 | 422021手 | 109220万 | 1.71 | 7.00% |
2020-12-28 | 25.10 | 25.15 | 24.42 | 24.43 | 203533手 | 50219万 | -0.72 | -2.86% |
2020-12-25 | 25.37 | 25.42 | 24.90 | 25.15 | 144741手 | 36421万 | -0.14 | -0.55% |
2020-12-24 | 25.78 | 26.15 | 25.20 | 25.29 | 166002手 | 42641万 | -0.64 | -2.47% |
2020-12-23 | 26.00 | 26.23 | 25.15 | 25.93 | 258930手 | 66591万 | -0.15 | -0.57% |
2020-12-22 | 27.12 | 27.13 | 25.98 | 26.08 | 315520手 | 83546万 | -1.03 | -3.80% |
2020-12-21 | 27.02 | 27.48 | 26.77 | 27.11 | 155443手 | 42271万 | 0.09 | 0.33% |
2020-12-18 | 27.52 | 27.68 | 27.00 | 27.02 | 152276手 | 41399万 | -0.46 | -1.67% |
2020-12-17 | 27.61 | 27.84 | 26.80 | 27.48 | 191936手 | 52362万 | -0.19 | -0.69% |
2020-12-16 | 28.32 | 28.32 | 27.66 | 27.67 | 138250手 | 38588万 | -0.66 | -2.33% |
2020-12-15 | 27.80 | 28.58 | 27.66 | 28.33 | 173067手 | 48911万 | 0.53 | 1.91% |
2020-12-14 | 27.99 | 28.06 | 27.67 | 27.80 | 101385手 | 28214万 | -0.07 | -0.25% |
2020-12-11 | 28.08 | 28.08 | 27.45 | 27.87 | 198032手 | 54915万 | -0.23 | -0.82% |
2020-12-10 | 28.05 | 28.26 | 27.90 | 28.10 | 162210手 | 45531万 | -0.33 | -1.16% |
2020-12-09 | 28.30 | 29.65 | 28.06 | 28.43 | 280425手 | 80842万 | 0.13 | 0.46% |
2020-12-08 | 28.62 | 28.69 | 28.28 | 28.30 | 113031手 | 32115万 | -0.27 | -0.94% |
2020-12-07 | 29.12 | 29.20 | 28.56 | 28.57 | 137841手 | 39741万 | -0.40 | -1.38% |
2020-12-04 | 29.48 | 29.48 | 28.90 | 28.97 | 169608手 | 49327万 | -0.51 | -1.73% |
2020-12-03 | 28.90 | 29.72 | 28.89 | 29.48 | 253621手 | 74467万 | 1.48 | 5.29% |
2020-11-30 | 28.06 | 28.44 | 27.62 | 28.00 | 192420手 | 54198万 | -0.08 | -0.28% |
2020-11-27 | 28.16 | 28.44 | 27.96 | 28.08 | 137296手 | 38607万 | -0.07 | -0.25% |
2020-11-26 | 28.21 | 28.39 | 28.00 | 28.15 | 128149手 | 36040万 | -0.09 | -0.32% |
2020-11-25 | 28.50 | 28.77 | 28.20 | 28.24 | 168645手 | 47956万 | -0.30 | -1.05% |
2020-11-24 | 28.51 | 28.98 | 28.42 | 28.54 | 179978手 | 51549万 | 0.04 | 0.14% |
2020-11-23 | 28.40 | 28.79 | 28.12 | 28.50 | 176575手 | 50126万 | -0.11 | -0.38% |
2020-11-20 | 28.83 | 28.95 | 28.43 | 28.61 | 137704手 | 39388万 | -0.22 | -0.76% |
2020-11-19 | 28.29 | 28.95 | 27.94 | 28.83 | 159525手 | 45606万 | 0.37 | 1.30% |
2020-11-18 | 28.65 | 28.83 | 28.41 | 28.46 | 116136手 | 33191万 | -0.16 | -0.56% |
2020-11-17 | 28.93 | 28.94 | 28.11 | 28.62 | 158644手 | 45121万 | -0.27 | -0.94% |
2020-11-16 | 29.13 | 29.28 | 28.68 | 28.89 | 135149手 | 39070万 | -0.22 | -0.76% |
2020-11-13 | 28.89 | 29.19 | 28.33 | 29.11 | 153901手 | 44452万 | -0.21 | -0.72% |
2020-11-12 | 29.61 | 29.81 | 29.24 | 29.32 | 136039手 | 40064万 | 0.01 | 0.03% |
2020-11-11 | 30.11 | 30.35 | 29.30 | 29.31 | 205987手 | 61111万 | -0.96 | -3.17% |
2020-11-10 | 30.89 | 30.96 | 30.05 | 30.27 | 248558手 | 75469万 | -0.57 | -1.85% |
2020-11-09 | 29.30 | 31.29 | 29.30 | 30.84 | 432571手 | 132032万 | 1.82 | 6.27% |
2020-11-06 | 29.16 | 29.87 | 28.71 | 29.02 | 258036手 | 75400万 | -0.12 | -0.41% |
2020-11-05 | 28.25 | 29.29 | 28.05 | 29.14 | 338890手 | 97344万 | 1.25 | 4.48% |
2020-11-04 | 28.15 | 28.35 | 27.57 | 27.89 | 188564手 | 52707万 | -0.15 | -0.54% |
2020-11-03 | 27.60 | 28.27 | 27.45 | 28.04 | 279586手 | 78274万 | 0.39 | 1.41% |
2020-11-02 | 29.68 | 29.68 | 27.45 | 27.65 | 662967手 | 184494万 | -2.85 | -9.34% |
2020-10-30 | 30.90 | 31.38 | 30.43 | 30.50 | 177885手 | 54980万 | -0.40 | -1.29% |
2020-10-29 | 30.15 | 30.94 | 30.14 | 30.90 | 150300手 | 45950万 | 0.27 | 0.88% |
2020-10-28 | 31.00 | 31.00 | 30.00 | 30.63 | 167366手 | 51043万 | -0.27 | -0.87% |
2020-10-27 | 30.55 | 30.97 | 30.52 | 30.90 | 95487手 | 29393万 | 0.16 | 0.52% |
2020-10-26 | 31.15 | 31.21 | 30.58 | 30.74 | 123492手 | 38165万 | -0.57 | -1.82% |
2020-10-23 | 31.53 | 32.04 | 31.27 | 31.31 | 100618手 | 31843万 | -0.33 | -1.04% |
2020-10-22 | 31.42 | 31.75 | 31.15 | 31.64 | 98877手 | 31195万 | -0.02 | -0.06% |
2020-10-21 | 32.80 | 32.80 | 31.50 | 31.66 | 217426手 | 69493万 | -1.21 | -3.68% |
2020-10-20 | 32.00 | 32.88 | 31.98 | 32.87 | 203388手 | 66237万 | 0.87 | 2.72% |
2020-10-19 | 32.28 | 32.65 | 31.99 | 32.00 | 193290手 | 62597万 | 0.17 | 0.53% |
2020-10-16 | 32.40 | 32.48 | 31.66 | 31.83 | 192653手 | 61528万 | -0.45 | -1.39% |
2020-10-15 | 32.68 | 32.78 | 32.25 | 32.28 | 148589手 | 48287万 | -0.27 | -0.83% |
2020-10-14 | 33.01 | 33.02 | 32.40 | 32.55 | 210329手 | 68682万 | -0.58 | -1.75% |
2020-10-13 | 32.64 | 33.18 | 32.31 | 33.13 | 282229手 | 92681万 | 0.49 | 1.50% |
2020-10-12 | 31.61 | 32.68 | 31.61 | 32.64 | 302857手 | 97994万 | 1.34 | 4.28% |
2020-10-09 | 30.90 | 31.42 | 30.83 | 31.30 | 188809手 | 58863万 | 0.91 | 2.99% |
2020-09-30 | 30.66 | 30.88 | 30.26 | 30.39 | 115602手 | 35316万 | -0.21 | -0.69% |
2020-09-29 | 30.45 | 30.96 | 30.39 | 30.60 | 147163手 | 45177万 | 0.37 | 1.22% |
2020-09-28 | 31.07 | 31.19 | 30.20 | 30.23 | 137797手 | 42143万 | -0.63 | -2.04% |
2020-09-25 | 30.80 | 31.13 | 30.72 | 30.86 | 151743手 | 46911万 | 0.21 | 0.69% |
2020-09-24 | 31.10 | 31.26 | 30.20 | 30.65 | 254342手 | 77788万 | -0.70 | -2.23% |
2020-09-23 | 31.15 | 31.52 | 31.05 | 31.35 | 128874手 | 40377万 | 0.24 | 0.77% |
2020-09-22 | 31.66 | 31.79 | 30.95 | 31.11 | 199165手 | 62477万 | -0.83 | -2.60% |
2020-09-21 | 32.23 | 32.76 | 31.91 | 31.94 | 217295手 | 70055万 | -0.27 | -0.84% |
2020-09-18 | 31.81 | 32.25 | 31.52 | 32.21 | 203896手 | 65108万 | 0.40 | 1.26% |
2020-09-17 | 30.98 | 31.93 | 30.57 | 31.81 | 263343手 | 82822万 | 0.90 | 2.91% |
2020-09-16 | 31.08 | 31.39 | 30.82 | 30.91 | 123775手 | 38451万 | -0.32 | -1.02% |
2020-09-15 | 31.30 | 31.32 | 30.74 | 31.23 | 147770手 | 45901万 | 0.13 | 0.42% |
2020-09-14 | 31.20 | 31.66 | 30.94 | 31.10 | 215148手 | 67341万 | 0.11 | 0.35% |
2020-09-11 | 30.04 | 31.12 | 29.86 | 30.99 | 240966手 | 73564万 | 0.95 | 3.16% |
2020-09-10 | 31.45 | 31.47 | 29.90 | 30.04 | 245030手 | 75033万 | -0.77 | -2.50% |
2020-09-09 | 32.02 | 32.10 | 30.68 | 30.81 | 330809手 | 103463万 | -1.83 | -5.61% |
2020-09-08 | 34.08 | 34.27 | 32.18 | 32.64 | 417815手 | 137150万 | -1.37 | -4.03% |
2020-09-07 | 35.09 | 35.31 | 34.00 | 34.01 | 235705手 | 81600万 | -1.17 | -3.33% |
2020-09-04 | 34.50 | 35.20 | 34.10 | 35.18 | 167207手 | 58171万 | 0.12 | 0.34% |
2020-09-03 | 35.40 | 35.40 | 35.00 | 35.06 | 215877手 | 75780万 | -0.42 | -1.18% |
2020-09-02 | 35.99 | 36.07 | 35.26 | 35.48 | 271466手 | 96367万 | -0.46 | -1.28% |
2020-09-01 | 35.86 | 35.98 | 35.55 | 35.94 | 186018手 | 66495万 | -0.16 | -0.44% |
2020-08-31 | 36.80 | 37.28 | 36.03 | 36.10 | 371276手 | 136238万 | 0.06 | 0.17% |
N 2020-08-28 | 35.43 | 36.07 | 35.27 | 36.04 | 202516手 | 72228万 | 0.61 | 1.72% |
2020-08-27 | 35.60 | 35.76 | 35.01 | 35.43 | 203174手 | 71716万 | -0.18 | -0.51% |
2020-08-26 | 35.95 | 36.24 | 35.50 | 35.61 | 201780手 | 72324万 | -0.33 | -0.92% |
2020-08-25 | 35.91 | 36.37 | 35.71 | 35.94 | 195946手 | 70545万 | 0.16 | 0.45% |
2020-08-24 | 35.80 | 36.06 | 35.19 | 35.78 | 221170手 | 78940万 | 0.00 | 0.00% |
2020-08-21 | 36.20 | 36.75 | 35.55 | 35.78 | 358675手 | 129710万 | -0.36 | -1.00% |
2020-08-20 | 35.82 | 36.30 | 35.40 | 36.14 | 160567手 | 57771万 | 0.14 | 0.39% |
2020-08-19 | 37.01 | 37.01 | 35.91 | 36.00 | 293885手 | 107189万 | -1.06 | -2.86% |
2020-08-18 | 37.29 | 37.50 | 36.89 | 37.06 | 268292手 | 99704万 | 0.07 | 0.19% |
2020-08-17 | 36.30 | 37.18 | 36.01 | 36.99 | 296446手 | 108712万 | 0.69 | 1.90% |
2020-08-14 | 35.76 | 36.41 | 35.60 | 36.30 | 246695手 | 88824万 | 0.55 | 1.54% |
2020-08-13 | 36.27 | 36.43 | 35.62 | 35.75 | 222213手 | 79859万 | -0.37 | -1.02% |
2020-08-12 | 37.01 | 37.20 | 35.00 | 36.12 | 516561手 | 184889万 | -1.04 | -2.80% |
2020-08-11 | 38.25 | 38.42 | 37.01 | 37.16 | 376134手 | 141623万 | -1.07 | -2.80% |
2020-08-10 | 37.35 | 38.80 | 37.11 | 38.23 | 506492手 | 194058万 | 0.67 | 1.78% |
2020-08-07 | 38.02 | 38.24 | 37.00 | 37.56 | 434787手 | 163749万 | -1.20 | -3.10% |
2020-08-06 | 37.59 | 39.55 | 36.92 | 38.76 | 791500手 | 303763万 | 0.95 | 2.51% |
2020-08-05 | 38.39 | 38.58 | 37.66 | 37.81 | 361254手 | 137271万 | -0.09 | -0.24% |
2020-08-04 | 38.99 | 39.05 | 37.76 | 37.90 | 471099手 | 179717万 | -1.00 | -2.57% |
2020-08-03 | 38.13 | 38.96 | 38.00 | 38.90 | 510930手 | 197285万 | 0.94 | 2.48% |
2020-07-31 | 37.82 | 38.50 | 37.52 | 37.96 | 367996手 | 139665万 | 0.44 | 1.17% |
2020-07-30 | 38.34 | 38.48 | 37.44 | 37.52 | 321030手 | 121191万 | -0.76 | -1.99% |
2020-07-29 | 36.96 | 38.28 | 36.57 | 38.28 | 453263手 | 170647万 | 1.67 | 4.56% |
2020-07-28 | 36.76 | 37.09 | 36.29 | 36.61 | 248504手 | 90977万 | 0.14 | 0.38% |