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 |
---|---|---|---|---|---|---|---|---|
2021-01-25 | 40.96 | 41.51 | 40.04 | 40.11 | 198933手 | 80460万 | -0.84 | -2.05% |
2021-01-22 | 40.85 | 42.11 | 40.17 | 40.95 | 204153手 | 83759万 | -0.30 | -0.73% |
2021-01-21 | 40.86 | 41.58 | 40.33 | 41.25 | 198226手 | 81337万 | 0.20 | 0.49% |
2021-01-20 | 39.26 | 41.23 | 38.70 | 41.05 | 282813手 | 114403万 | 1.79 | 4.56% |
2021-01-19 | 39.10 | 39.85 | 38.27 | 39.26 | 236055手 | 92012万 | 0.26 | 0.67% |
2021-01-18 | 37.50 | 39.10 | 37.31 | 39.00 | 210194手 | 81068万 | 1.23 | 3.26% |
2021-01-15 | 38.00 | 38.14 | 36.60 | 37.77 | 254836手 | 94933万 | -0.52 | -1.36% |
2021-01-14 | 38.00 | 39.14 | 37.50 | 38.29 | 259999手 | 99856万 | 0.46 | 1.22% |
2021-01-13 | 39.18 | 39.18 | 37.37 | 37.83 | 320933手 | 122343万 | -1.28 | -3.27% |
2021-01-12 | 37.30 | 39.58 | 37.10 | 39.11 | 294975手 | 113703万 | 1.81 | 4.85% |
2021-01-11 | 37.65 | 38.39 | 36.50 | 37.30 | 251350手 | 94154万 | -0.42 | -1.11% |
2021-01-08 | 39.00 | 39.15 | 37.32 | 37.72 | 293886手 | 111660万 | -1.57 | -4.00% |
2021-01-07 | 37.98 | 39.78 | 37.31 | 39.29 | 372770手 | 143022万 | 1.82 | 4.86% |
2021-01-06 | 38.46 | 38.74 | 36.81 | 37.47 | 350739手 | 132056万 | -0.30 | -0.79% |
2021-01-05 | 34.30 | 37.77 | 34.08 | 37.77 | 544200手 | 198422万 | 3.43 | 9.99% |
2021-01-04 | 33.60 | 34.34 | 33.21 | 34.34 | 253924手 | 86336万 | 0.66 | 1.96% |
2020-12-31 | 33.60 | 33.90 | 32.78 | 33.68 | 221978手 | 74274万 | 0.33 | 0.99% |
2020-12-30 | 32.66 | 33.35 | 32.44 | 33.35 | 188974手 | 62481万 | 0.65 | 1.99% |
2020-12-29 | 32.99 | 33.43 | 32.57 | 32.70 | 125512手 | 41381万 | -0.11 | -0.34% |
2020-12-28 | 32.78 | 33.46 | 32.45 | 32.81 | 151526手 | 49954万 | 0.12 | 0.37% |
2020-12-25 | 31.53 | 32.73 | 31.33 | 32.69 | 171498手 | 55190万 | 1.13 | 3.58% |
2020-12-24 | 31.79 | 31.98 | 31.54 | 31.56 | 71023手 | 22543万 | -0.22 | -0.69% |
2020-12-23 | 31.75 | 31.93 | 31.20 | 31.78 | 143886手 | 45403万 | 0.03 | 0.09% |
2020-12-22 | 31.98 | 32.34 | 31.56 | 31.75 | 100154手 | 32014万 | -0.17 | -0.53% |
2020-12-21 | 32.18 | 32.20 | 31.58 | 31.92 | 178886手 | 56933万 | -0.44 | -1.36% |
2020-12-18 | 32.90 | 33.16 | 32.14 | 32.36 | 163220手 | 53026万 | -0.62 | -1.88% |
2020-12-17 | 32.95 | 33.20 | 32.61 | 32.98 | 117679手 | 38731万 | 0.01 | 0.03% |
2020-12-16 | 32.50 | 33.05 | 32.10 | 32.97 | 152314手 | 49736万 | 0.35 | 1.07% |
2020-12-15 | 32.30 | 32.87 | 32.21 | 32.62 | 95342手 | 31020万 | 0.06 | 0.18% |
2020-12-14 | 32.61 | 32.91 | 32.03 | 32.56 | 145158手 | 46964万 | -0.44 | -1.33% |
2020-12-11 | 33.66 | 33.93 | 32.36 | 33.00 | 184120手 | 60860万 | -0.33 | -0.99% |
2020-12-10 | 33.40 | 33.79 | 32.80 | 33.33 | 163128手 | 54352万 | -0.07 | -0.21% |
2020-12-09 | 33.02 | 34.45 | 32.94 | 33.40 | 272262手 | 91911万 | 0.60 | 1.83% |
2020-12-08 | 32.36 | 33.05 | 32.36 | 32.80 | 126303手 | 41392万 | 0.20 | 0.61% |
2020-12-07 | 32.79 | 32.96 | 32.35 | 32.60 | 163044手 | 53053万 | -0.39 | -1.18% |
2020-12-04 | 32.78 | 33.07 | 32.50 | 32.99 | 81131手 | 26625万 | -0.08 | -0.24% |
2020-12-03 | 32.99 | 33.68 | 32.70 | 33.07 | 143798手 | 47708万 | 1.27 | 3.99% |
2020-11-30 | 31.80 | 32.30 | 31.33 | 31.80 | 197730手 | 63068万 | 0.00 | 0.00% |
2020-11-27 | 31.74 | 32.11 | 31.58 | 31.80 | 114385手 | 36377万 | 0.09 | 0.28% |
2020-11-26 | 31.99 | 32.15 | 31.23 | 31.71 | 194103手 | 61357万 | 0.02 | 0.06% |
2020-11-25 | 33.10 | 33.14 | 31.61 | 31.69 | 292436手 | 94232万 | -1.41 | -4.26% |
2020-11-24 | 33.28 | 33.28 | 32.66 | 33.10 | 174797手 | 57601万 | 0.12 | 0.36% |
2020-11-23 | 33.20 | 33.85 | 32.77 | 32.98 | 258138手 | 86199万 | -0.33 | -0.99% |
2020-11-20 | 32.65 | 33.92 | 32.49 | 33.31 | 246318手 | 82157万 | 0.61 | 1.86% |
2020-11-19 | 32.98 | 32.98 | 32.00 | 32.70 | 186211手 | 60515万 | -0.30 | -0.91% |
2020-11-18 | 32.71 | 33.00 | 32.32 | 33.00 | 162195手 | 52908万 | 0.09 | 0.27% |
2020-11-17 | 32.73 | 33.33 | 32.50 | 32.91 | 346968手 | 114214万 | -0.04 | -0.12% |
2020-11-16 | 31.21 | 33.33 | 31.20 | 32.95 | 484034手 | 158342万 | 1.83 | 5.88% |
2020-11-13 | 31.45 | 31.81 | 30.71 | 31.12 | 203964手 | 63488万 | -0.32 | -1.02% |
2020-11-12 | 30.97 | 31.86 | 30.92 | 31.44 | 247213手 | 77940万 | 0.52 | 1.68% |
2020-11-11 | 30.18 | 31.50 | 30.11 | 30.92 | 339185手 | 104915万 | 0.67 | 2.21% |
2020-11-10 | 30.00 | 30.58 | 29.94 | 30.25 | 235111手 | 71400万 | 0.12 | 0.40% |
2020-11-09 | 30.17 | 30.50 | 29.88 | 30.13 | 216173手 | 65184万 | 0.29 | 0.97% |
2020-11-06 | 30.18 | 30.18 | 29.58 | 29.84 | 197539手 | 58929万 | -0.35 | -1.16% |
2020-11-05 | 28.75 | 30.28 | 28.71 | 30.19 | 422549手 | 125460万 | 1.64 | 5.74% |
2020-11-04 | 28.37 | 28.67 | 28.17 | 28.55 | 152296手 | 43261万 | 0.14 | 0.49% |
2020-11-03 | 28.26 | 28.44 | 27.88 | 28.41 | 213226手 | 59988万 | 0.26 | 0.92% |
2020-11-02 | 28.96 | 29.19 | 27.89 | 28.15 | 289890手 | 82297万 | -0.90 | -3.10% |
2020-10-30 | 29.66 | 29.66 | 28.96 | 29.05 | 167206手 | 49038万 | -0.27 | -0.92% |
2020-10-29 | 29.10 | 29.48 | 29.00 | 29.32 | 181898手 | 53223万 | -0.27 | -0.91% |
2020-10-28 | 28.75 | 29.69 | 28.61 | 29.59 | 240094手 | 70363万 | 0.69 | 2.39% |
2020-10-27 | 28.40 | 29.05 | 28.15 | 28.90 | 172417手 | 49285万 | 0.80 | 2.85% |
2020-10-26 | 27.89 | 28.25 | 27.68 | 28.10 | 97710手 | 27355万 | 0.04 | 0.14% |
2020-10-23 | 28.57 | 28.85 | 27.90 | 28.06 | 161531手 | 45838万 | -0.56 | -1.96% |
2020-10-22 | 28.80 | 28.95 | 28.61 | 28.62 | 122960手 | 35320万 | -0.39 | -1.34% |
2020-10-21 | 28.99 | 29.17 | 28.57 | 29.01 | 163432手 | 47206万 | 0.08 | 0.28% |
2020-10-20 | 28.50 | 29.01 | 28.23 | 28.93 | 200047手 | 57262万 | 0.42 | 1.47% |
2020-10-19 | 29.39 | 29.39 | 28.48 | 28.51 | 257007手 | 74027万 | -0.69 | -2.36% |
2020-10-16 | 29.40 | 29.79 | 28.96 | 29.20 | 201012手 | 58804万 | -0.25 | -0.85% |
2020-10-15 | 30.00 | 30.01 | 28.28 | 29.45 | 439515手 | 128288万 | -0.81 | -2.68% |
2020-10-14 | 30.46 | 30.54 | 29.70 | 30.26 | 281495手 | 84663万 | -0.24 | -0.79% |
2020-10-13 | 30.80 | 30.81 | 30.43 | 30.50 | 233004手 | 71134万 | -0.38 | -1.23% |
2020-10-12 | 30.39 | 30.93 | 30.25 | 30.88 | 238431手 | 73181万 | 0.49 | 1.61% |
2020-10-09 | 30.06 | 30.41 | 29.80 | 30.39 | 244661手 | 73626万 | 0.60 | 2.01% |
2020-09-30 | 29.62 | 30.18 | 29.31 | 29.79 | 205190手 | 61379万 | 0.18 | 0.61% |
2020-09-29 | 29.60 | 29.80 | 29.40 | 29.61 | 99394手 | 29449万 | 0.26 | 0.89% |
2020-09-28 | 29.78 | 29.89 | 29.21 | 29.35 | 121666手 | 35822万 | -0.42 | -1.41% |
2020-09-25 | 30.00 | 30.22 | 29.51 | 29.77 | 126762手 | 37814万 | 0.18 | 0.61% |
2020-09-24 | 30.50 | 30.50 | 29.57 | 29.59 | 225836手 | 67406万 | -0.95 | -3.11% |
2020-09-23 | 30.81 | 30.98 | 30.30 | 30.54 | 203151手 | 62283万 | -0.26 | -0.84% |
2020-09-22 | 31.20 | 31.70 | 30.61 | 30.80 | 183350手 | 56998万 | -0.65 | -2.07% |
2020-09-21 | 31.57 | 31.95 | 31.29 | 31.45 | 162615手 | 51374万 | -0.12 | -0.38% |
2020-09-18 | 30.90 | 31.74 | 30.68 | 31.57 | 209995手 | 65669万 | 0.77 | 2.50% |
2020-09-17 | 31.02 | 31.15 | 30.36 | 30.80 | 213157手 | 65397万 | -0.38 | -1.22% |
2020-09-16 | 31.58 | 31.64 | 30.90 | 31.18 | 186015手 | 57895万 | -0.56 | -1.76% |
2020-09-15 | 30.98 | 31.74 | 30.50 | 31.74 | 255777手 | 80044万 | 0.75 | 2.42% |
2020-09-14 | 31.66 | 31.75 | 30.65 | 30.99 | 256111手 | 79567万 | -0.47 | -1.49% |
2020-09-11 | 30.61 | 31.46 | 30.61 | 31.46 | 166263手 | 51841万 | 0.60 | 1.94% |
2020-09-10 | 31.12 | 31.30 | 30.67 | 30.86 | 233565手 | 72333万 | 0.20 | 0.65% |
2020-09-09 | 31.57 | 31.67 | 30.43 | 30.66 | 299192手 | 92577万 | -1.41 | -4.40% |
2020-09-08 | 32.25 | 32.51 | 31.73 | 32.07 | 267865手 | 85927万 | -0.23 | -0.71% |
2020-09-07 | 34.16 | 34.16 | 32.17 | 32.30 | 402515手 | 132764万 | -1.67 | -4.92% |
2020-09-04 | 33.75 | 34.35 | 33.61 | 33.97 | 251337手 | 85280万 | -0.46 | -1.34% |
2020-09-03 | 34.90 | 35.07 | 34.20 | 34.43 | 318267手 | 110058万 | -0.63 | -1.80% |
2020-09-02 | 34.80 | 35.67 | 34.59 | 35.06 | 438490手 | 153974万 | 0.57 | 1.65% |
2020-09-01 | 32.75 | 35.04 | 32.75 | 34.49 | 546971手 | 186205万 | 1.72 | 5.25% |
2020-08-31 | 33.01 | 33.33 | 32.50 | 32.77 | 304148手 | 100207万 | 0.12 | 0.37% |
2020-08-28 | 32.10 | 32.88 | 31.35 | 32.65 | 397598手 | 128493万 | 0.25 | 0.77% |
2020-08-27 | 32.26 | 32.50 | 31.88 | 32.40 | 249018手 | 80074万 | 0.20 | 0.62% |
2020-08-26 | 32.53 | 33.22 | 31.97 | 32.20 | 349639手 | 113450万 | -0.53 | -1.62% |
2020-08-25 | 32.70 | 33.22 | 32.43 | 32.73 | 375827手 | 123330万 | -0.21 | -0.64% |
2020-08-24 | 30.75 | 33.40 | 30.52 | 32.94 | 816271手 | 263018万 | 2.34 | 7.65% |
2020-08-21 | 29.72 | 30.72 | 29.63 | 30.60 | 316741手 | 95973万 | 1.13 | 3.83% |
2020-08-20 | 30.10 | 30.10 | 29.36 | 29.47 | 264050手 | 78201万 | -0.68 | -2.25% |
2020-08-19 | 30.87 | 31.12 | 30.06 | 30.15 | 322467手 | 98647万 | -0.90 | -2.90% |
2020-08-18 | 30.65 | 31.15 | 30.38 | 31.05 | 303399手 | 93259万 | 0.44 | 1.44% |
2020-08-17 | 30.00 | 30.82 | 29.81 | 30.61 | 298804手 | 90731万 | 0.56 | 1.86% |
2020-08-14 | 29.75 | 30.25 | 29.45 | 30.05 | 223083手 | 66637万 | 0.44 | 1.49% |
2020-08-13 | 30.03 | 30.05 | 29.41 | 29.61 | 211270手 | 62695万 | -0.24 | -0.80% |
2020-08-12 | 30.68 | 30.88 | 29.30 | 29.85 | 369651手 | 110339万 | -0.77 | -2.52% |
2020-08-11 | 31.19 | 31.58 | 30.59 | 30.62 | 438689手 | 136312万 | -0.38 | -1.23% |
2020-08-10 | 29.48 | 31.04 | 29.18 | 31.00 | 566866手 | 172348万 | 1.33 | 4.48% |
2020-08-07 | 30.63 | 30.83 | 29.25 | 29.67 | 472603手 | 140405万 | -0.63 | -2.08% |
2020-08-06 | 29.32 | 31.97 | 29.32 | 30.30 | 819965手 | 251954万 | 1.00 | 3.41% |
2020-08-05 | 29.27 | 29.34 | 28.84 | 29.30 | 311687手 | 90777万 | -0.07 | -0.24% |
2020-08-04 | 29.98 | 30.00 | 29.32 | 29.37 | 358258手 | 106103万 | -0.57 | -1.90% |
2020-08-03 | 29.51 | 29.98 | 29.27 | 29.94 | 361163手 | 106921万 | 0.50 | 1.70% |
2020-07-31 | 29.24 | 29.87 | 29.03 | 29.44 | 309810手 | 91055万 | -0.06 | -0.20% |
2020-07-30 | 29.49 | 30.10 | 28.98 | 29.50 | 425992手 | 125751万 | 0.03 | 0.10% |
2020-07-29 | 29.09 | 29.53 | 28.80 | 29.47 | 268994手 | 78887万 | 0.42 | 1.45% |
2020-07-28 | 29.00 | 29.68 | 28.72 | 29.05 | 271726手 | 79492万 | 0.30 | 1.04% |
2020-07-27 | 28.70 | 29.24 | 28.38 | 28.75 | 245830手 | 70690万 | 0.20 | 0.70% |