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 | 40.09 | 44.09 | 39.96 | 44.09 | 468980手 | 201105万 | 4.01 | 10.01% |
2021-03-02 | 40.91 | 41.51 | 39.70 | 40.08 | 295633手 | 119548万 | -0.83 | -2.03% |
2021-03-01 | 40.51 | 41.37 | 40.00 | 40.91 | 296885手 | 120875万 | 0.81 | 2.02% |
2021-02-26 | 41.77 | 42.05 | 39.68 | 40.10 | 361825手 | 146790万 | -2.15 | -5.09% |
2021-02-25 | 41.75 | 43.11 | 41.71 | 42.25 | 347367手 | 147090万 | 0.71 | 1.71% |
2021-02-24 | 42.51 | 42.93 | 40.94 | 41.54 | 299133手 | 125292万 | -0.53 | -1.26% |
2021-02-23 | 41.23 | 43.20 | 41.20 | 42.07 | 297419手 | 125560万 | 0.92 | 2.24% |
2021-02-22 | 43.14 | 43.14 | 40.95 | 41.15 | 393555手 | 164612万 | -2.01 | -4.66% |
2021-02-19 | 42.80 | 44.08 | 42.52 | 43.16 | 250007手 | 108577万 | 0.00 | 0.00% |
2021-02-18 | 42.71 | 44.10 | 42.71 | 43.16 | 235614手 | 102146万 | 0.63 | 1.48% |
2021-02-10 | 42.85 | 44.58 | 41.51 | 42.53 | 360477手 | 154527万 | -0.41 | -0.95% |
2021-02-09 | 43.19 | 43.34 | 41.95 | 42.94 | 195701手 | 83342万 | -0.23 | -0.53% |
2021-02-08 | 42.51 | 43.79 | 41.46 | 43.17 | 322308手 | 137900万 | 0.17 | 0.40% |
2021-02-05 | 41.30 | 43.10 | 41.09 | 43.00 | 360008手 | 153405万 | 1.68 | 4.07% |
2021-02-04 | 40.20 | 41.42 | 39.70 | 41.32 | 446238手 | 182643万 | 0.91 | 2.25% |
2021-02-03 | 39.65 | 40.83 | 39.30 | 40.41 | 363000手 | 146286万 | 0.77 | 1.94% |
2021-02-02 | 38.89 | 40.18 | 38.40 | 39.64 | 308241手 | 122359万 | 0.41 | 1.04% |
2021-02-01 | 38.21 | 39.47 | 37.53 | 39.23 | 365471手 | 140595万 | 0.75 | 1.95% |
2021-01-29 | 38.45 | 39.15 | 38.20 | 38.48 | 309347手 | 119659万 | 0.03 | 0.08% |
2021-01-28 | 38.90 | 39.08 | 37.90 | 38.45 | 314779手 | 121209万 | -1.06 | -2.68% |
2021-01-27 | 37.21 | 39.62 | 37.19 | 39.51 | 440159手 | 170751万 | 2.05 | 5.47% |
2021-01-26 | 37.01 | 38.60 | 36.90 | 37.46 | 295015手 | 110571万 | -0.16 | -0.42% |
2021-01-25 | 36.02 | 37.88 | 34.80 | 37.62 | 648766手 | 238099万 | -0.17 | -0.45% |
2021-01-22 | 38.60 | 38.60 | 37.01 | 37.79 | 436729手 | 164277万 | -1.01 | -2.60% |
2021-01-21 | 38.65 | 39.47 | 38.50 | 38.80 | 245575手 | 95812万 | 0.15 | 0.39% |
2021-01-20 | 38.90 | 39.64 | 38.36 | 38.65 | 346393手 | 134423万 | -0.24 | -0.62% |
2021-01-19 | 40.49 | 40.49 | 38.82 | 38.89 | 391669手 | 153778万 | -1.61 | -3.98% |
2021-01-18 | 38.93 | 40.76 | 38.52 | 40.50 | 581114手 | 233296万 | 2.11 | 5.50% |
2021-01-15 | 38.80 | 40.30 | 38.24 | 38.39 | 601077手 | 237440万 | 0.41 | 1.08% |
2021-01-14 | 38.00 | 38.76 | 37.61 | 37.98 | 308320手 | 117767万 | -0.21 | -0.55% |
2021-01-13 | 38.85 | 39.22 | 37.94 | 38.19 | 343344手 | 132077万 | -1.01 | -2.58% |
2021-01-12 | 38.15 | 39.27 | 38.08 | 39.20 | 413791手 | 160260万 | 1.09 | 2.86% |
2021-01-11 | 38.00 | 39.12 | 37.88 | 38.11 | 589823手 | 228291万 | 0.51 | 1.36% |
2021-01-08 | 37.11 | 38.02 | 36.75 | 37.60 | 477163手 | 179222万 | 0.30 | 0.80% |
2021-01-07 | 36.99 | 37.72 | 36.48 | 37.30 | 490355手 | 181452万 | 0.29 | 0.78% |
2021-01-06 | 35.48 | 37.15 | 35.45 | 37.01 | 572063手 | 209462万 | 1.53 | 4.31% |
2021-01-05 | 34.95 | 35.72 | 33.89 | 35.48 | 538732手 | 187078万 | 0.54 | 1.55% |
2021-01-04 | 35.14 | 35.17 | 34.40 | 34.94 | 426162手 | 148322万 | -0.40 | -1.13% |
2020-12-31 | 34.77 | 35.94 | 34.70 | 35.34 | 375602手 | 133140万 | 0.36 | 1.03% |
2020-12-30 | 35.50 | 35.59 | 34.55 | 34.98 | 554927手 | 193881万 | -0.54 | -1.52% |
2020-12-29 | 35.00 | 35.70 | 34.66 | 35.52 | 377920手 | 133620万 | 0.54 | 1.54% |
2020-12-28 | 34.01 | 35.15 | 33.80 | 34.98 | 420189手 | 145921万 | 0.71 | 2.07% |
2020-12-25 | 34.23 | 34.49 | 33.65 | 34.27 | 263182手 | 89581万 | 0.04 | 0.12% |
2020-12-24 | 33.76 | 34.54 | 33.73 | 34.23 | 287398手 | 98579万 | 0.50 | 1.48% |
2020-12-23 | 33.72 | 34.29 | 33.40 | 33.73 | 342034手 | 115711万 | 0.03 | 0.09% |
2020-12-22 | 34.01 | 34.34 | 33.60 | 33.70 | 320489手 | 108653万 | -0.44 | -1.29% |
2020-12-21 | 34.52 | 34.79 | 34.00 | 34.14 | 368879手 | 126265万 | -0.38 | -1.10% |
2020-12-18 | 35.10 | 35.50 | 34.35 | 34.52 | 322448手 | 112227万 | -0.80 | -2.27% |
2020-12-17 | 35.23 | 35.36 | 34.50 | 35.32 | 279964手 | 98253万 | 0.08 | 0.23% |
2020-12-16 | 35.15 | 35.73 | 34.84 | 35.24 | 266014手 | 93913万 | 0.24 | 0.69% |
2020-12-15 | 35.08 | 35.30 | 34.21 | 35.00 | 327613手 | 113519万 | -0.08 | -0.23% |
2020-12-14 | 35.15 | 35.62 | 34.55 | 35.08 | 337377手 | 117752万 | -0.17 | -0.48% |
2020-12-11 | 35.01 | 35.36 | 34.40 | 35.25 | 331239手 | 115539万 | 0.24 | 0.69% |
2020-12-10 | 35.20 | 35.28 | 34.51 | 35.01 | 324342手 | 113140万 | -0.19 | -0.54% |
2020-12-09 | 35.74 | 36.36 | 35.13 | 35.20 | 319308手 | 114177万 | -0.54 | -1.51% |
2020-12-08 | 35.55 | 36.09 | 35.51 | 35.74 | 283340手 | 101462万 | 0.23 | 0.65% |
2020-12-07 | 37.01 | 37.10 | 35.31 | 35.51 | 529748手 | 188806万 | -1.36 | -3.69% |
2020-12-04 | 37.28 | 37.29 | 36.32 | 36.87 | 338102手 | 123586万 | -0.36 | -0.97% |
2020-12-03 | 37.77 | 38.13 | 36.71 | 37.23 | 286597手 | 106766万 | 0.33 | 0.89% |
2020-11-30 | 37.90 | 39.48 | 36.86 | 36.90 | 535365手 | 204187万 | -0.65 | -1.73% |
2020-11-27 | 36.80 | 37.80 | 36.73 | 37.55 | 341027手 | 127346万 | 1.00 | 2.74% |
2020-11-26 | 35.69 | 36.88 | 35.46 | 36.55 | 320170手 | 116318万 | 0.74 | 2.07% |
2020-11-25 | 36.70 | 37.94 | 35.60 | 35.81 | 402484手 | 146884万 | -0.89 | -2.42% |
2020-11-24 | 37.04 | 37.04 | 36.26 | 36.70 | 291365手 | 106554万 | -0.34 | -0.92% |
2020-11-23 | 35.60 | 37.17 | 35.43 | 37.04 | 462521手 | 169465万 | 1.64 | 4.63% |
2020-11-20 | 36.98 | 36.98 | 34.85 | 35.40 | 405684手 | 143585万 | -0.75 | -2.08% |
2020-11-19 | 35.88 | 36.46 | 35.20 | 36.15 | 373111手 | 134063万 | 0.77 | 2.18% |
2020-11-18 | 34.20 | 35.95 | 34.06 | 35.38 | 600584手 | 212409万 | 0.80 | 2.31% |
2020-11-17 | 33.00 | 34.80 | 32.90 | 34.58 | 662771手 | 223798万 | 1.65 | 5.01% |
2020-11-16 | 33.30 | 33.74 | 32.61 | 32.93 | 504147手 | 166352万 | -0.37 | -1.11% |
2020-11-13 | 34.27 | 34.27 | 33.01 | 33.30 | 345422手 | 115417万 | -1.00 | -2.92% |
2020-11-12 | 34.75 | 34.94 | 34.03 | 34.30 | 224395手 | 77279万 | -0.80 | -2.28% |
2020-11-11 | 34.58 | 35.34 | 34.25 | 35.10 | 278839手 | 96992万 | 0.52 | 1.50% |
2020-11-10 | 34.98 | 35.69 | 34.15 | 34.58 | 290541手 | 101536万 | -0.02 | -0.06% |
2020-11-09 | 33.51 | 34.62 | 33.42 | 34.60 | 378192手 | 128965万 | 1.10 | 3.28% |
2020-11-06 | 34.13 | 34.20 | 33.33 | 33.50 | 394405手 | 132416万 | -0.95 | -2.76% |
2020-11-05 | 35.19 | 35.76 | 34.01 | 34.45 | 467836手 | 162021万 | -1.05 | -2.96% |
2020-11-04 | 34.20 | 35.71 | 34.20 | 35.50 | 481108手 | 168675万 | 1.80 | 5.34% |
2020-11-03 | 33.89 | 34.45 | 33.22 | 33.70 | 373696手 | 126615万 | 0.18 | 0.54% |
2020-11-02 | 33.73 | 34.10 | 33.00 | 33.52 | 390873手 | 130537万 | -0.46 | -1.35% |
2020-10-30 | 35.90 | 35.90 | 33.40 | 33.98 | 392825手 | 134961万 | -1.32 | -3.74% |
2020-10-29 | 33.09 | 35.56 | 32.55 | 35.30 | 499842手 | 171530万 | 0.97 | 2.83% |
2020-10-28 | 34.80 | 34.80 | 33.86 | 34.33 | 280344手 | 95915万 | -0.27 | -0.78% |
2020-10-27 | 34.35 | 34.92 | 33.78 | 34.60 | 261996手 | 90175万 | 0.28 | 0.82% |
2020-10-26 | 35.50 | 35.83 | 34.02 | 34.32 | 356362手 | 122735万 | -1.52 | -4.24% |
2020-10-23 | 35.60 | 36.82 | 35.31 | 35.84 | 294480手 | 106363万 | 0.14 | 0.39% |
2020-10-22 | 36.77 | 37.11 | 35.38 | 35.70 | 290983手 | 104551万 | -0.58 | -1.60% |
2020-10-21 | 35.63 | 36.46 | 34.60 | 36.28 | 404959手 | 144714万 | 1.08 | 3.07% |
2020-10-20 | 35.65 | 35.75 | 34.79 | 35.20 | 303635手 | 106755万 | -0.33 | -0.93% |
2020-10-19 | 36.01 | 37.63 | 35.36 | 35.53 | 550982手 | 200628万 | 0.36 | 1.02% |
2020-10-16 | 34.82 | 36.08 | 34.55 | 35.17 | 459534手 | 162322万 | 0.15 | 0.43% |
2020-10-15 | 33.85 | 35.42 | 33.84 | 35.02 | 526383手 | 183986万 | 1.38 | 4.10% |
2020-10-14 | 33.70 | 33.89 | 33.22 | 33.64 | 263621手 | 88411万 | -0.08 | -0.24% |
2020-10-13 | 33.20 | 33.86 | 33.02 | 33.72 | 292587手 | 98071万 | 0.44 | 1.32% |
2020-10-12 | 31.50 | 33.56 | 31.39 | 33.28 | 541547手 | 177460万 | 1.80 | 5.72% |
2020-10-09 | 31.84 | 31.91 | 31.30 | 31.48 | 355974手 | 112085万 | 0.00 | 0.00% |
2020-09-30 | 32.30 | 32.56 | 31.16 | 31.48 | 433280手 | 137100万 | -0.93 | -2.87% |
2020-09-29 | 33.34 | 33.46 | 32.07 | 32.41 | 319685手 | 104396万 | -0.73 | -2.20% |
2020-09-28 | 32.95 | 33.25 | 32.61 | 33.14 | 166785手 | 55042万 | 0.39 | 1.19% |
2020-09-25 | 33.20 | 33.40 | 32.59 | 32.75 | 202264手 | 66654万 | -0.26 | -0.79% |
2020-09-24 | 34.00 | 34.13 | 32.92 | 33.01 | 273940手 | 90881万 | -0.85 | -2.51% |
2020-09-23 | 34.14 | 34.33 | 33.64 | 33.86 | 171432手 | 58179万 | -0.27 | -0.79% |
2020-09-22 | 33.80 | 34.88 | 33.72 | 34.13 | 267500手 | 91997万 | -0.07 | -0.20% |
2020-09-21 | 34.54 | 34.67 | 33.81 | 34.20 | 219021手 | 74657万 | -0.09 | -0.26% |
2020-09-18 | 33.20 | 34.40 | 32.99 | 34.29 | 371469手 | 125999万 | 1.01 | 3.04% |
2020-09-17 | 33.04 | 33.70 | 32.94 | 33.28 | 248288手 | 82879万 | 0.38 | 1.16% |
2020-09-16 | 33.00 | 33.34 | 32.71 | 32.90 | 240782手 | 79461万 | 0.04 | 0.12% |
2020-09-15 | 32.69 | 33.23 | 32.46 | 32.86 | 291430手 | 95794万 | 0.11 | 0.34% |
2020-09-14 | 32.43 | 33.00 | 32.23 | 32.75 | 328654手 | 106985万 | 0.20 | 0.61% |
2020-09-11 | 33.04 | 33.18 | 32.01 | 32.55 | 300483手 | 97367万 | -0.49 | -1.48% |
2020-09-10 | 33.75 | 34.16 | 32.99 | 33.04 | 376130手 | 125868万 | -0.14 | -0.42% |
2020-09-09 | 33.20 | 33.96 | 33.00 | 33.18 | 306927手 | 102425万 | -0.45 | -1.34% |
2020-09-08 | 33.11 | 34.09 | 33.00 | 33.63 | 359110手 | 120672万 | 0.49 | 1.48% |
2020-09-07 | 33.38 | 33.93 | 33.02 | 33.14 | 312991手 | 104510万 | -0.56 | -1.66% |
2020-09-04 | 33.10 | 33.80 | 33.01 | 33.70 | 250066手 | 83571万 | -0.06 | -0.18% |