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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 38.31 | 40.45 | 37.60 | 40.40 | 254221手 | 98752万 | 1.11 | 2.83% |
2021-01-14 | 39.11 | 40.88 | 37.85 | 39.29 | 229352手 | 90963万 | -0.05 | -0.13% |
2021-01-13 | 39.00 | 39.74 | 38.21 | 39.34 | 267235手 | 104498万 | 0.75 | 1.94% |
2021-01-12 | 37.10 | 38.70 | 37.10 | 38.59 | 241296手 | 92425万 | 1.81 | 4.92% |
2021-01-11 | 38.30 | 39.82 | 36.40 | 36.78 | 370107手 | 140741万 | -0.99 | -2.62% |
2021-01-08 | 36.76 | 38.84 | 36.75 | 37.77 | 276300手 | 104215万 | 1.01 | 2.75% |
2021-01-07 | 37.90 | 37.90 | 36.00 | 36.76 | 369051手 | 136051万 | 1.04 | 2.91% |
2021-01-06 | 35.12 | 35.76 | 34.49 | 35.72 | 253237手 | 88994万 | 0.60 | 1.71% |
2021-01-05 | 32.24 | 35.44 | 31.63 | 35.12 | 336150手 | 113504万 | 2.89 | 8.97% |
2021-01-04 | 30.87 | 32.23 | 30.40 | 32.23 | 226438手 | 70865万 | 1.46 | 4.75% |
2020-12-31 | 30.69 | 31.50 | 29.90 | 30.77 | 195590手 | 59644万 | 0.06 | 0.20% |
2020-12-30 | 31.28 | 32.04 | 29.99 | 30.71 | 243661手 | 74985万 | -0.94 | -2.97% |
2020-12-29 | 31.28 | 32.13 | 30.85 | 31.65 | 140544手 | 44371万 | 0.40 | 1.28% |
2020-12-28 | 30.50 | 31.42 | 30.46 | 31.25 | 116917手 | 36368万 | 0.43 | 1.40% |
2020-12-25 | 30.40 | 31.10 | 29.45 | 30.82 | 118137手 | 35796万 | 0.32 | 1.05% |
2020-12-24 | 30.02 | 30.94 | 29.67 | 30.50 | 128065手 | 38824万 | 0.51 | 1.70% |
2020-12-23 | 31.91 | 31.99 | 29.30 | 29.99 | 287523手 | 86614万 | -1.38 | -4.40% |
2020-12-22 | 32.18 | 32.73 | 31.15 | 31.37 | 185299手 | 59598万 | -1.21 | -3.71% |
2020-12-21 | 31.50 | 32.65 | 30.93 | 32.58 | 184836手 | 59646万 | 1.03 | 3.27% |
2020-12-18 | 30.62 | 31.95 | 30.21 | 31.55 | 165545手 | 52189万 | 0.88 | 2.87% |
2020-12-17 | 29.57 | 30.76 | 29.40 | 30.67 | 159701手 | 48116万 | 0.82 | 2.75% |
2020-12-16 | 30.50 | 30.73 | 29.38 | 29.85 | 182834手 | 54690万 | -0.68 | -2.23% |
2020-12-15 | 29.80 | 30.77 | 29.64 | 30.53 | 285393手 | 86398万 | 0.82 | 2.76% |
2020-12-14 | 31.37 | 31.41 | 28.70 | 29.71 | 691072手 | 204033万 | -2.18 | -6.84% |
2020-12-11 | 34.19 | 34.30 | 31.10 | 31.89 | 289556手 | 93931万 | -1.79 | -5.32% |
2020-12-10 | 32.50 | 34.20 | 32.42 | 33.68 | 216356手 | 72673万 | 0.93 | 2.84% |
2020-12-09 | 32.30 | 33.09 | 31.54 | 32.75 | 264493手 | 86297万 | 0.98 | 3.08% |
2020-12-08 | 31.60 | 32.15 | 31.10 | 31.77 | 167515手 | 53081万 | 0.69 | 2.22% |
2020-12-07 | 31.85 | 33.20 | 31.08 | 31.08 | 267254手 | 85411万 | -0.85 | -2.66% |
2020-12-04 | 32.10 | 32.32 | 31.36 | 31.93 | 210695手 | 66963万 | -0.44 | -1.36% |
2020-12-03 | 33.18 | 33.22 | 31.75 | 32.37 | 219749手 | 71031万 | 0.67 | 2.11% |
2020-11-30 | 32.80 | 32.98 | 31.51 | 31.70 | 197910手 | 64020万 | -1.00 | -3.06% |
2020-11-27 | 32.80 | 33.00 | 31.74 | 32.70 | 218762手 | 70700万 | 0.79 | 2.48% |
2020-11-26 | 32.65 | 33.18 | 31.00 | 31.91 | 343497手 | 109537万 | -0.74 | -2.27% |
2020-11-25 | 33.40 | 34.30 | 32.50 | 32.65 | 239098手 | 79432万 | -1.00 | -2.97% |
2020-11-24 | 33.50 | 34.21 | 32.31 | 33.65 | 286950手 | 95213万 | -0.75 | -2.18% |
2020-11-23 | 33.40 | 35.45 | 32.40 | 34.40 | 353951手 | 120796万 | 1.84 | 5.65% |
2020-11-20 | 32.80 | 33.60 | 31.38 | 32.56 | 289771手 | 93796万 | 0.06 | 0.18% |
2020-11-19 | 31.86 | 33.33 | 31.37 | 32.50 | 414010手 | 134270万 | 1.00 | 3.17% |
2020-11-18 | 31.41 | 32.03 | 30.31 | 31.50 | 501168手 | 157402万 | -1.33 | -4.05% |
2020-11-17 | 32.00 | 34.20 | 31.20 | 32.83 | 438295手 | 143071万 | 0.75 | 2.34% |
2020-11-16 | 30.03 | 32.53 | 30.03 | 32.08 | 514051手 | 162256万 | 2.02 | 6.72% |
2020-11-13 | 30.21 | 30.78 | 29.00 | 30.06 | 429620手 | 128672万 | 0.16 | 0.54% |
2020-11-12 | 29.02 | 30.11 | 28.75 | 29.90 | 409646手 | 120848万 | 0.60 | 2.05% |
2020-11-11 | 27.01 | 29.90 | 26.98 | 29.30 | 669219手 | 193759万 | 1.95 | 7.13% |
2020-11-10 | 26.50 | 28.25 | 26.46 | 27.35 | 525744手 | 144385万 | 1.35 | 5.19% |
2020-11-09 | 25.94 | 26.58 | 25.72 | 26.00 | 250879手 | 65281万 | 0.10 | 0.39% |
2020-11-06 | 26.29 | 26.38 | 25.63 | 25.90 | 160808手 | 41758万 | -0.39 | -1.48% |
2020-11-05 | 25.37 | 26.44 | 25.30 | 26.29 | 257358手 | 66876万 | 1.28 | 5.12% |
2020-11-04 | 25.58 | 25.66 | 24.70 | 25.01 | 119808手 | 29950万 | -0.42 | -1.65% |
2020-11-03 | 24.59 | 25.68 | 24.55 | 25.43 | 229275手 | 57974万 | 0.84 | 3.42% |
2020-11-02 | 24.31 | 24.75 | 23.01 | 24.59 | 307583手 | 74687万 | -0.15 | -0.61% |
2020-10-30 | 25.76 | 25.78 | 24.63 | 24.74 | 195215手 | 48877万 | -1.24 | -4.77% |
2020-10-29 | 26.00 | 26.25 | 25.33 | 25.98 | 170738手 | 44250万 | -0.44 | -1.67% |
2020-10-28 | 25.50 | 26.67 | 25.12 | 26.42 | 263474手 | 68392万 | 1.22 | 4.84% |
2020-10-27 | 25.02 | 25.69 | 24.81 | 25.20 | 201866手 | 50998万 | 0.21 | 0.84% |
2020-10-26 | 24.72 | 25.46 | 24.10 | 24.99 | 159930手 | 39767万 | 0.23 | 0.93% |
2020-10-23 | 26.20 | 26.20 | 24.60 | 24.76 | 238946手 | 59911万 | -1.24 | -4.77% |
2020-10-22 | 26.60 | 26.65 | 25.75 | 26.00 | 142064手 | 37028万 | -0.60 | -2.26% |
2020-10-21 | 27.48 | 27.57 | 26.31 | 26.60 | 107669手 | 28818万 | -0.66 | -2.42% |
2020-10-20 | 27.08 | 27.33 | 26.61 | 27.26 | 163234手 | 44121万 | 0.18 | 0.67% |
2020-10-19 | 28.10 | 28.39 | 26.95 | 27.08 | 167821手 | 45892万 | -0.42 | -1.53% |
2020-10-16 | 28.09 | 28.56 | 27.32 | 27.50 | 203744手 | 56541万 | -0.88 | -3.10% |
2020-10-15 | 28.20 | 28.56 | 27.61 | 28.38 | 266921手 | 75107万 | 0.32 | 1.14% |
2020-10-14 | 28.01 | 28.30 | 27.32 | 28.06 | 283362手 | 79106万 | -0.19 | -0.67% |
2020-10-13 | 26.23 | 29.00 | 26.14 | 28.25 | 444464手 | 123117万 | 1.64 | 6.16% |
2020-10-12 | 25.29 | 26.87 | 24.88 | 26.61 | 610025手 | 160983万 | 2.18 | 8.92% |
2020-10-09 | 23.54 | 24.65 | 23.45 | 24.43 | 226865手 | 54842万 | 1.14 | 4.89% |
2020-09-30 | 24.60 | 24.70 | 23.12 | 23.29 | 251430手 | 59592万 | -0.83 | -3.44% |
2020-09-29 | 24.20 | 24.65 | 23.91 | 24.12 | 124233手 | 30038万 | 0.15 | 0.63% |
2020-09-28 | 24.03 | 24.35 | 23.66 | 23.97 | 149558手 | 35886万 | 0.01 | 0.04% |
2020-09-25 | 24.20 | 24.30 | 23.71 | 23.96 | 98879手 | 23680万 | -0.07 | -0.29% |
2020-09-24 | 24.52 | 24.60 | 23.76 | 24.03 | 171274手 | 41397万 | -0.30 | -1.23% |
2020-09-23 | 25.16 | 25.18 | 24.17 | 24.33 | 177913手 | 43501万 | -0.34 | -1.38% |
2020-09-22 | 25.83 | 26.20 | 24.58 | 24.67 | 300366手 | 75973万 | -1.50 | -5.73% |
2020-09-21 | 26.33 | 26.95 | 26.00 | 26.17 | 214618手 | 56705万 | -0.03 | -0.12% |
2020-09-18 | 25.76 | 26.37 | 25.66 | 26.20 | 238936手 | 62398万 | 0.29 | 1.12% |
2020-09-17 | 24.30 | 26.15 | 24.16 | 25.91 | 398927手 | 101036万 | 1.50 | 6.14% |
2020-09-16 | 24.78 | 24.95 | 24.03 | 24.41 | 183977手 | 44930万 | -0.32 | -1.29% |
2020-09-15 | 23.93 | 24.99 | 23.62 | 24.73 | 245780手 | 60218万 | 0.75 | 3.13% |
2020-09-14 | 24.24 | 24.40 | 23.71 | 23.98 | 134224手 | 32137万 | -0.02 | -0.08% |
2020-09-11 | 22.71 | 24.07 | 22.66 | 24.00 | 210824手 | 49838万 | 1.00 | 4.35% |
2020-09-10 | 23.39 | 23.56 | 22.67 | 23.00 | 232049手 | 53541万 | -0.19 | -0.82% |
2020-09-09 | 24.13 | 24.61 | 23.06 | 23.19 | 247453手 | 58500万 | -0.93 | -3.86% |
2020-09-08 | 24.40 | 24.56 | 23.68 | 24.12 | 231726手 | 55859万 | -0.24 | -0.98% |
2020-09-07 | 23.88 | 25.25 | 23.86 | 24.36 | 549595手 | 135915万 | 1.01 | 4.33% |
2020-09-04 | 22.31 | 23.47 | 22.14 | 23.35 | 262161手 | 60162万 | 0.73 | 3.23% |
2020-09-03 | 22.71 | 22.91 | 22.00 | 22.62 | 225070手 | 50864万 | -0.09 | -0.40% |
2020-09-02 | 22.94 | 23.69 | 22.51 | 22.71 | 154420手 | 35269万 | -0.23 | -1.00% |
2020-09-01 | 23.16 | 23.43 | 22.48 | 22.94 | 223694手 | 51269万 | -0.53 | -2.26% |
2020-08-31 | 24.10 | 24.36 | 23.47 | 23.47 | 167743手 | 40184万 | -0.40 | -1.68% |
2020-08-28 | 23.54 | 23.88 | 23.29 | 23.87 | 107035手 | 25292万 | 0.51 | 2.18% |
2020-08-27 | 23.18 | 23.85 | 23.01 | 23.36 | 117766手 | 27573万 | 0.05 | 0.21% |
2020-08-26 | 24.47 | 24.47 | 23.09 | 23.31 | 163144手 | 38392万 | -0.87 | -3.60% |
2020-08-25 | 23.80 | 24.67 | 23.75 | 24.18 | 180390手 | 43738万 | 0.44 | 1.85% |
2020-08-24 | 23.79 | 24.15 | 23.39 | 23.74 | 162102手 | 38457万 | 0.24 | 1.02% |
2020-08-21 | 23.50 | 23.80 | 23.10 | 23.50 | 139269手 | 32661万 | 0.11 | 0.47% |
N 2020-08-20 | 23.80 | 23.89 | 23.16 | 23.39 | 128633手 | 30292万 | -0.61 | -2.54% |
2020-08-19 | 24.27 | 24.54 | 23.71 | 24.00 | 153210手 | 36925万 | -0.25 | -1.03% |
N 2020-08-18 | 24.99 | 24.99 | 23.79 | 24.25 | 239762手 | 57936万 | -0.19 | -0.78% |
2020-08-17 | 24.02 | 24.95 | 23.45 | 24.44 | 301269手 | 73321万 | 0.58 | 2.43% |
N 2020-08-14 | 23.27 | 23.92 | 23.09 | 23.86 | 185097手 | 43621万 | 0.61 | 2.62% |
2020-08-13 | 22.85 | 23.57 | 22.62 | 23.25 | 207261手 | 47875万 | 0.44 | 1.93% |
2020-08-12 | 23.44 | 23.68 | 22.22 | 22.81 | 283260手 | 64375万 | -0.62 | -2.65% |
2020-08-11 | 23.10 | 24.80 | 23.10 | 23.43 | 391705手 | 94216万 | 0.10 | 0.43% |
2020-08-10 | 23.50 | 24.03 | 22.65 | 23.33 | 324979手 | 75759万 | -0.32 | -1.35% |
2020-08-07 | 23.95 | 24.29 | 23.08 | 23.65 | 319179手 | 75876万 | -0.41 | -1.70% |
2020-08-06 | 23.72 | 24.55 | 23.36 | 24.06 | 544827手 | 131303万 | 0.81 | 3.48% |
2020-08-05 | 21.75 | 23.50 | 21.44 | 23.25 | 602855手 | 136250万 | 1.46 | 6.70% |
2020-08-04 | 21.86 | 22.68 | 21.63 | 21.79 | 502015手 | 110209万 | -0.51 | -2.29% |
N 2020-08-03 | 22.50 | 22.50 | 21.22 | 22.30 | 1014425手 | 219325万 | -1.28 | -5.43% |
N 2020-07-31 | 23.46 | 24.18 | 23.21 | 23.58 | 266692手 | 63243万 | 0.12 | 0.51% |
2020-07-30 | 23.35 | 23.98 | 23.02 | 23.46 | 245211手 | 57613万 | 0.11 | 0.47% |
2020-07-29 | 23.16 | 23.44 | 22.56 | 23.35 | 311900手 | 71956万 | -0.13 | -0.55% |
2020-07-28 | 22.72 | 23.48 | 22.44 | 23.48 | 278380手 | 63849万 | 0.73 | 3.21% |
2020-07-27 | 22.75 | 22.76 | 21.33 | 22.75 | 440081手 | 97400万 | 0.32 | 1.43% |
2020-07-24 | 24.70 | 24.72 | 22.43 | 22.43 | 591306手 | 135926万 | -2.49 | -9.99% |
2020-07-23 | 25.55 | 26.28 | 24.46 | 24.92 | 432592手 | 108400万 | -0.81 | -3.15% |
2020-07-22 | 25.50 | 26.11 | 25.40 | 25.73 | 219144手 | 56255万 | 0.03 | 0.12% |
2020-07-21 | 26.10 | 26.10 | 24.95 | 25.70 | 275521手 | 70479万 | -0.54 | -2.06% |
2020-07-20 | 25.60 | 26.68 | 25.21 | 26.24 | 452816手 | 118005万 | 1.36 | 5.47% |
N 2020-07-17 | 23.22 | 25.20 | 23.10 | 24.88 | 436470手 | 106838万 | 1.88 | 8.17% |
2020-07-16 | 22.77 | 24.37 | 22.63 | 23.00 | 381491手 | 89638万 | -0.12 | -0.52% |