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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 24.05 | 24.33 | 23.60 | 24.10 | 298355手 | 71654万 | 0.19 | 0.80% |
2021-04-15 | 24.32 | 24.39 | 23.49 | 23.91 | 460314手 | 109786万 | -0.60 | -2.45% |
2021-04-14 | 24.50 | 24.74 | 23.96 | 24.51 | 277302手 | 67886万 | 0.01 | 0.04% |
2021-04-13 | 24.52 | 24.84 | 24.27 | 24.50 | 266415手 | 65344万 | 0.07 | 0.29% |
2021-04-12 | 25.38 | 25.51 | 24.20 | 24.43 | 503927手 | 124336万 | -0.83 | -3.29% |
2021-04-09 | 25.40 | 25.63 | 24.98 | 25.26 | 350533手 | 88727万 | -0.21 | -0.82% |
2021-04-08 | 25.59 | 25.89 | 25.16 | 25.47 | 316628手 | 80808万 | -0.28 | -1.09% |
2021-04-07 | 25.33 | 26.05 | 25.25 | 25.75 | 426379手 | 109544万 | 0.06 | 0.23% |
2021-04-06 | 24.82 | 25.94 | 24.20 | 25.69 | 527914手 | 133450万 | 0.85 | 3.42% |
2021-04-02 | 25.11 | 25.11 | 24.64 | 24.84 | 310992手 | 77222万 | -0.27 | -1.07% |
2021-04-01 | 24.50 | 25.25 | 24.32 | 25.11 | 434482手 | 107475万 | 0.44 | 1.78% |
2021-03-31 | 24.24 | 24.94 | 24.23 | 24.67 | 409484手 | 100932万 | 0.20 | 0.82% |
2021-03-30 | 24.00 | 25.24 | 23.97 | 24.47 | 618688手 | 153089万 | 0.27 | 1.12% |
2021-03-29 | 24.18 | 24.68 | 23.81 | 24.20 | 729182手 | 176924万 | 0.02 | 0.08% |
2021-03-26 | 23.22 | 24.57 | 23.05 | 24.18 | 704005手 | 168340万 | 1.20 | 5.22% |
2021-03-25 | 22.97 | 23.13 | 22.52 | 22.98 | 374167手 | 85600万 | 0.04 | 0.17% |
2021-03-24 | 22.00 | 23.21 | 21.85 | 22.94 | 637683手 | 145379万 | 0.78 | 3.52% |
2021-03-23 | 22.31 | 22.68 | 21.92 | 22.16 | 310993手 | 69147万 | -0.15 | -0.67% |
2021-03-22 | 21.45 | 22.62 | 21.35 | 22.31 | 472162手 | 104351万 | 0.87 | 4.06% |
2021-03-19 | 20.90 | 22.04 | 20.83 | 21.44 | 431351手 | 93083万 | 0.31 | 1.47% |
2021-03-18 | 21.16 | 21.29 | 20.96 | 21.13 | 218826手 | 46192万 | -0.08 | -0.38% |
2021-03-17 | 21.02 | 21.55 | 20.77 | 21.21 | 226599手 | 48053万 | 0.19 | 0.90% |
2021-03-16 | 21.26 | 21.43 | 20.45 | 21.02 | 374068手 | 78313万 | -0.33 | -1.55% |
2021-03-15 | 21.03 | 21.41 | 20.80 | 21.35 | 326869手 | 69107万 | -0.09 | -0.42% |
2021-03-12 | 22.30 | 22.30 | 21.26 | 21.44 | 518524手 | 111735万 | -0.90 | -4.03% |
2021-03-11 | 22.23 | 22.51 | 21.82 | 22.34 | 325213手 | 72390万 | 0.15 | 0.68% |
2021-03-10 | 22.70 | 22.85 | 22.11 | 22.19 | 315433手 | 70621万 | -0.06 | -0.27% |
2021-03-09 | 22.50 | 23.26 | 21.37 | 22.25 | 487027手 | 109096万 | -0.31 | -1.37% |
2021-03-08 | 23.56 | 23.86 | 22.54 | 22.56 | 599107手 | 138514万 | -0.94 | -4.00% |
2021-03-05 | 22.32 | 23.77 | 22.02 | 23.50 | 552286手 | 128108万 | 0.95 | 4.21% |
2021-03-04 | 23.01 | 23.13 | 22.46 | 22.55 | 307295手 | 69782万 | -0.62 | -2.68% |
2021-03-03 | 22.70 | 23.27 | 22.38 | 23.17 | 405797手 | 93130万 | 0.37 | 1.62% |
2021-03-02 | 22.88 | 23.08 | 22.43 | 22.80 | 569902手 | 129818万 | 0.20 | 0.89% |
2021-03-01 | 21.43 | 22.75 | 21.28 | 22.60 | 634327手 | 140326万 | 1.65 | 7.88% |
2021-02-26 | 20.85 | 21.24 | 20.67 | 20.95 | 312874手 | 65619万 | -0.36 | -1.69% |
2021-02-25 | 21.90 | 21.98 | 21.21 | 21.31 | 358021手 | 77326万 | -0.43 | -1.98% |
2021-02-24 | 22.49 | 22.51 | 21.42 | 21.74 | 507571手 | 110955万 | -0.57 | -2.56% |
2021-02-23 | 22.49 | 22.76 | 22.18 | 22.31 | 442177手 | 98926万 | -0.29 | -1.28% |
2021-02-22 | 23.97 | 24.01 | 22.60 | 22.60 | 770126手 | 177394万 | -1.30 | -5.44% |
2021-02-19 | 22.80 | 23.99 | 22.70 | 23.90 | 534141手 | 125936万 | 0.97 | 4.23% |
2021-02-18 | 23.83 | 24.10 | 22.80 | 22.93 | 535789手 | 124527万 | -0.35 | -1.50% |
2021-02-10 | 23.00 | 23.62 | 22.63 | 23.28 | 485833手 | 112599万 | 0.18 | 0.78% |
2021-02-09 | 22.26 | 23.36 | 22.15 | 23.10 | 524208手 | 119739万 | 1.07 | 4.86% |
2021-02-08 | 22.50 | 22.68 | 21.88 | 22.03 | 486592手 | 108221万 | -0.37 | -1.65% |
2021-02-05 | 23.80 | 23.80 | 22.31 | 22.40 | 735355手 | 167427万 | -1.19 | -5.04% |
2021-02-04 | 23.09 | 24.68 | 23.09 | 23.59 | 810645手 | 192910万 | 0.66 | 2.88% |
2021-02-03 | 24.95 | 25.24 | 22.75 | 22.93 | 1154559手 | 273750万 | -1.92 | -7.73% |
2021-02-02 | 24.90 | 25.52 | 24.38 | 24.85 | 540794手 | 134723万 | -0.12 | -0.48% |
2021-02-01 | 24.10 | 25.58 | 24.10 | 24.97 | 607506手 | 151718万 | 0.59 | 2.42% |
2021-01-29 | 24.20 | 24.89 | 23.87 | 24.38 | 657696手 | 160367万 | 0.44 | 1.84% |
2021-01-28 | 25.51 | 26.30 | 23.85 | 23.94 | 937855手 | 232983万 | -1.95 | -7.53% |
2021-01-27 | 26.28 | 26.53 | 24.65 | 25.89 | 857090手 | 219051万 | -0.48 | -1.82% |
2021-01-26 | 26.20 | 26.88 | 25.88 | 26.37 | 960388手 | 252804万 | -0.33 | -1.24% |
2021-01-25 | 24.83 | 27.26 | 24.00 | 26.70 | 1454474手 | 377776万 | 1.92 | 7.75% |
2021-01-22 | 24.58 | 25.83 | 24.48 | 24.78 | 1037661手 | 259394万 | 0.50 | 2.06% |
2021-01-21 | 24.10 | 24.73 | 23.81 | 24.28 | 753026手 | 183305万 | 0.12 | 0.50% |
2021-01-20 | 23.09 | 24.28 | 23.03 | 24.16 | 586293手 | 139599万 | 0.68 | 2.90% |
2021-01-19 | 23.95 | 25.17 | 23.17 | 23.48 | 753306手 | 180768万 | -0.29 | -1.22% |
2021-01-18 | 23.61 | 24.14 | 23.28 | 23.77 | 531673手 | 126449万 | 0.10 | 0.42% |
2021-01-15 | 23.69 | 23.99 | 23.28 | 23.67 | 425469手 | 100629万 | 0.00 | 0.00% |
2021-01-14 | 23.80 | 24.47 | 23.00 | 23.67 | 592170手 | 140860万 | -0.33 | -1.38% |
2021-01-13 | 23.73 | 24.84 | 23.70 | 24.00 | 693479手 | 167711万 | 0.47 | 2.00% |
2021-01-12 | 22.99 | 23.98 | 22.88 | 23.53 | 712253手 | 167771万 | 0.53 | 2.30% |
2021-01-11 | 23.72 | 24.33 | 22.88 | 23.00 | 1060841手 | 249472万 | -0.72 | -3.04% |
2021-01-08 | 23.15 | 23.98 | 22.81 | 23.72 | 778238手 | 181839万 | 0.60 | 2.60% |
2021-01-07 | 22.53 | 23.20 | 22.42 | 23.12 | 786892手 | 180406万 | 0.52 | 2.30% |
2021-01-06 | 22.97 | 23.32 | 22.41 | 22.60 | 1058373手 | 241969万 | 0.19 | 0.85% |
2021-01-05 | 20.25 | 22.41 | 20.13 | 22.41 | 1332411手 | 292459万 | 2.04 | 10.02% |
2021-01-04 | 19.95 | 20.89 | 19.64 | 20.37 | 509849手 | 103608万 | 0.48 | 2.41% |
2020-12-31 | 19.52 | 20.05 | 19.52 | 19.89 | 372838手 | 74055万 | 0.37 | 1.90% |
2020-12-30 | 19.45 | 19.73 | 19.24 | 19.52 | 338315手 | 65893万 | 0.03 | 0.15% |
2020-12-29 | 18.65 | 19.64 | 18.61 | 19.49 | 462523手 | 88715万 | 0.95 | 5.12% |
2020-12-28 | 18.66 | 18.93 | 18.49 | 18.54 | 251177手 | 46979万 | -0.26 | -1.38% |
2020-12-25 | 18.30 | 18.87 | 18.08 | 18.80 | 346567手 | 63972万 | 0.51 | 2.79% |
2020-12-24 | 19.02 | 19.14 | 18.15 | 18.29 | 515492手 | 95865万 | -0.81 | -4.24% |
2020-12-23 | 19.91 | 20.00 | 18.88 | 19.10 | 714413手 | 136748万 | -0.84 | -4.21% |
2020-12-22 | 20.58 | 20.93 | 19.86 | 19.94 | 358989手 | 73192万 | -0.50 | -2.45% |
2020-12-21 | 20.26 | 20.57 | 19.96 | 20.44 | 204779手 | 41709万 | 0.18 | 0.89% |
2020-12-18 | 20.28 | 20.77 | 20.23 | 20.26 | 187252手 | 38213万 | 0.05 | 0.25% |
2020-12-17 | 20.25 | 20.32 | 19.80 | 20.21 | 293893手 | 58878万 | -0.14 | -0.69% |
2020-12-16 | 20.69 | 20.78 | 20.33 | 20.35 | 212148手 | 43377万 | -0.46 | -2.21% |
2020-12-15 | 20.64 | 20.93 | 20.44 | 20.81 | 177877手 | 36816万 | 0.08 | 0.39% |
2020-12-14 | 20.57 | 20.80 | 20.35 | 20.73 | 167317手 | 34475万 | 0.16 | 0.78% |
2020-12-11 | 20.93 | 21.06 | 20.35 | 20.57 | 278887手 | 57587万 | -0.44 | -2.09% |
2020-12-10 | 20.45 | 21.18 | 20.45 | 21.01 | 398282手 | 83465万 | 0.60 | 2.94% |
2020-12-09 | 20.88 | 20.97 | 20.40 | 20.41 | 301562手 | 62097万 | -0.45 | -2.16% |
2020-12-08 | 20.90 | 21.05 | 20.74 | 20.86 | 246051手 | 51216万 | -0.10 | -0.48% |
2020-12-07 | 21.47 | 21.53 | 20.92 | 20.96 | 342900手 | 72119万 | -0.50 | -2.33% |
2020-12-04 | 21.11 | 21.55 | 21.08 | 21.46 | 215773手 | 46083万 | 0.23 | 1.08% |
2020-12-03 | 21.35 | 21.42 | 21.10 | 21.23 | 215101手 | 45671万 | 0.34 | 1.63% |
2020-11-30 | 21.13 | 21.31 | 20.73 | 20.89 | 302075手 | 63583万 | -0.23 | -1.09% |
2020-11-27 | 21.16 | 21.20 | 20.73 | 21.12 | 213279手 | 44714万 | 0.04 | 0.19% |
2020-11-26 | 21.04 | 21.24 | 20.80 | 21.08 | 247410手 | 51979万 | -0.11 | -0.52% |
2020-11-25 | 21.30 | 21.52 | 21.10 | 21.19 | 252777手 | 53825万 | -0.05 | -0.23% |
2020-11-24 | 21.42 | 21.52 | 21.22 | 21.24 | 229539手 | 48914万 | -0.18 | -0.84% |
2020-11-23 | 21.66 | 21.68 | 21.36 | 21.42 | 295308手 | 63391万 | -0.24 | -1.11% |
2020-11-20 | 21.75 | 21.82 | 21.45 | 21.66 | 206149手 | 44636万 | -0.18 | -0.82% |
2020-11-19 | 21.50 | 22.04 | 21.35 | 21.84 | 298306手 | 64920万 | 0.28 | 1.30% |
2020-11-18 | 21.40 | 21.67 | 20.97 | 21.56 | 415833手 | 88688万 | 0.10 | 0.47% |
2020-11-17 | 22.79 | 22.81 | 20.97 | 21.46 | 795040手 | 172235万 | -1.44 | -6.29% |
2020-11-16 | 23.03 | 23.18 | 22.65 | 22.90 | 264119手 | 60376万 | -0.05 | -0.22% |
2020-11-13 | 22.80 | 23.12 | 22.52 | 22.95 | 240630手 | 54936万 | -0.15 | -0.65% |
2020-11-12 | 23.20 | 23.45 | 23.00 | 23.10 | 232663手 | 53957万 | 0.18 | 0.79% |
2020-11-11 | 23.30 | 23.53 | 22.85 | 22.92 | 375883手 | 86906万 | -0.43 | -1.84% |
2020-11-10 | 23.91 | 23.91 | 23.24 | 23.35 | 394428手 | 92764万 | -0.50 | -2.10% |
2020-11-09 | 23.93 | 24.51 | 23.53 | 23.85 | 642020手 | 154077万 | -0.08 | -0.33% |
2020-11-06 | 23.30 | 24.10 | 23.20 | 23.93 | 543806手 | 129298万 | 0.54 | 2.31% |
2020-11-05 | 23.37 | 23.59 | 23.05 | 23.39 | 522206手 | 122169万 | 0.36 | 1.56% |
2020-11-04 | 22.85 | 23.34 | 22.71 | 23.03 | 424717手 | 97839万 | 0.37 | 1.63% |
2020-11-03 | 22.70 | 22.80 | 22.30 | 22.66 | 367993手 | 83099万 | -0.08 | -0.35% |
2020-11-02 | 22.81 | 23.08 | 22.60 | 22.74 | 500322手 | 114195万 | 0.13 | 0.57% |
2020-10-30 | 22.60 | 23.47 | 22.55 | 22.61 | 658497手 | 151228万 | 0.08 | 0.35% |
2020-10-29 | 22.14 | 22.76 | 22.10 | 22.53 | 465060手 | 104594万 | 0.13 | 0.58% |
2020-10-28 | 21.81 | 22.98 | 21.75 | 22.40 | 777020手 | 174373万 | 0.53 | 2.42% |
2020-10-27 | 21.64 | 22.09 | 21.50 | 21.87 | 502023手 | 109684万 | 0.02 | 0.09% |
2020-10-26 | 20.65 | 22.26 | 20.60 | 21.85 | 903501手 | 195924万 | 1.23 | 5.96% |
2020-10-23 | 20.50 | 21.13 | 20.47 | 20.62 | 345193手 | 71817万 | 0.27 | 1.33% |
2020-10-22 | 20.29 | 20.66 | 20.16 | 20.35 | 254547手 | 51916万 | -0.01 | -0.05% |
2020-10-21 | 20.85 | 20.88 | 20.19 | 20.36 | 314932手 | 64173万 | -0.48 | -2.30% |
2020-10-20 | 20.77 | 20.95 | 20.60 | 20.84 | 230804手 | 48003万 | 0.07 | 0.34% |
2020-10-19 | 21.10 | 21.15 | 20.67 | 20.77 | 260349手 | 54198万 | -0.21 | -1.00% |
2020-10-16 | 21.09 | 21.24 | 20.80 | 20.98 | 238164手 | 49968万 | -0.13 | -0.62% |