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 | 34.48 | 34.52 | 32.71 | 33.30 | 140812手 | 46851万 | -0.85 | -2.49% |
2021-01-14 | 36.00 | 36.00 | 33.74 | 34.15 | 130294手 | 45346万 | -1.80 | -5.01% |
2021-01-13 | 35.66 | 36.40 | 35.08 | 35.95 | 133384手 | 47799万 | 0.67 | 1.90% |
2021-01-12 | 33.00 | 35.65 | 32.90 | 35.28 | 276130手 | 96145万 | 2.15 | 6.49% |
2021-01-11 | 34.80 | 34.80 | 32.80 | 33.13 | 246927手 | 81962万 | -1.57 | -4.52% |
2021-01-08 | 33.84 | 34.83 | 33.20 | 34.70 | 184825手 | 63120万 | 0.90 | 2.66% |
2021-01-07 | 33.89 | 34.19 | 32.70 | 33.80 | 162944手 | 54529万 | 0.24 | 0.71% |
2021-01-06 | 34.30 | 34.37 | 33.30 | 33.56 | 189285手 | 63700万 | -0.88 | -2.56% |
2021-01-05 | 34.30 | 34.44 | 33.28 | 34.44 | 216737手 | 73158万 | 0.24 | 0.70% |
2021-01-04 | 35.50 | 36.00 | 34.01 | 34.20 | 214943手 | 74892万 | -0.93 | -2.65% |
2020-12-31 | 34.30 | 35.19 | 33.86 | 35.13 | 148431手 | 51586万 | 1.13 | 3.32% |
2020-12-30 | 34.07 | 34.79 | 32.89 | 34.00 | 241344手 | 81272万 | -0.33 | -0.96% |
2020-12-29 | 38.70 | 38.70 | 34.20 | 34.33 | 275472手 | 97791万 | -3.67 | -9.66% |
2020-12-28 | 37.59 | 38.98 | 36.99 | 38.00 | 85842手 | 32740万 | 0.40 | 1.06% |
2020-12-25 | 36.80 | 38.18 | 36.40 | 37.60 | 68284手 | 25643万 | 0.50 | 1.35% |
2020-12-24 | 39.14 | 39.30 | 35.70 | 37.10 | 152840手 | 57011万 | -2.07 | -5.29% |
2020-12-23 | 40.21 | 40.80 | 38.58 | 39.17 | 110358手 | 43374万 | -0.45 | -1.14% |
2020-12-22 | 38.34 | 39.99 | 38.25 | 39.62 | 116676手 | 46038万 | 1.12 | 2.91% |
2020-12-21 | 39.19 | 39.60 | 38.10 | 38.50 | 90029手 | 34757万 | -0.42 | -1.08% |
2020-12-18 | 39.49 | 39.49 | 38.54 | 38.92 | 59036手 | 22989万 | -0.40 | -1.02% |
2020-12-17 | 39.47 | 39.88 | 39.00 | 39.32 | 87249手 | 34432万 | -0.01 | -0.03% |
2020-12-16 | 38.02 | 39.60 | 37.80 | 39.33 | 107431手 | 42130万 | 1.31 | 3.45% |
2020-12-15 | 36.96 | 38.02 | 36.83 | 38.02 | 78856手 | 29584万 | 1.06 | 2.87% |
2020-12-14 | 36.70 | 37.14 | 36.20 | 36.96 | 71982手 | 26405万 | -0.24 | -0.65% |
2020-12-11 | 38.85 | 38.85 | 35.90 | 37.20 | 119142手 | 44200万 | -1.28 | -3.33% |
2020-12-10 | 36.88 | 38.84 | 36.70 | 38.48 | 87629手 | 33325万 | 1.53 | 4.14% |
2020-12-09 | 37.43 | 37.89 | 36.90 | 36.95 | 65331手 | 24418万 | -0.05 | -0.14% |
2020-12-08 | 37.97 | 37.97 | 36.83 | 37.00 | 83858手 | 31351万 | -0.39 | -1.04% |
2020-12-07 | 37.82 | 38.11 | 37.18 | 37.39 | 77443手 | 29109万 | -0.28 | -0.74% |
2020-12-04 | 37.27 | 37.92 | 36.66 | 37.67 | 83738手 | 31320万 | 0.43 | 1.16% |
2020-12-03 | 36.15 | 37.66 | 35.90 | 37.24 | 135860手 | 50182万 | 1.16 | 3.21% |
2020-11-30 | 36.00 | 36.18 | 34.91 | 36.08 | 116966手 | 41455万 | 0.18 | 0.50% |
2020-11-27 | 35.84 | 36.32 | 35.26 | 35.90 | 78806手 | 28177万 | -0.24 | -0.66% |
2020-11-26 | 36.95 | 37.44 | 35.65 | 36.14 | 73519手 | 26710万 | -0.41 | -1.12% |
2020-11-25 | 38.00 | 38.20 | 36.36 | 36.55 | 93994手 | 34648万 | -0.73 | -1.96% |
2020-11-24 | 38.00 | 38.29 | 36.17 | 37.28 | 186670手 | 69095万 | -1.42 | -3.67% |
2020-11-23 | 39.49 | 39.50 | 38.39 | 38.70 | 82729手 | 32115万 | -0.65 | -1.65% |
2020-11-20 | 38.98 | 39.68 | 38.30 | 39.35 | 74259手 | 29075万 | 0.83 | 2.15% |
2020-11-19 | 38.49 | 38.80 | 37.50 | 38.52 | 106046手 | 40660万 | 0.02 | 0.05% |
2020-11-18 | 40.97 | 41.38 | 38.22 | 38.50 | 158501手 | 61943万 | -2.30 | -5.64% |
2020-11-17 | 41.53 | 41.95 | 40.40 | 40.80 | 90588手 | 37162万 | -0.65 | -1.57% |
2020-11-16 | 42.14 | 42.28 | 41.15 | 41.45 | 64606手 | 26808万 | -0.60 | -1.43% |
2020-11-13 | 42.20 | 42.38 | 41.50 | 42.05 | 53388手 | 22352万 | -0.16 | -0.38% |
2020-11-12 | 41.20 | 42.60 | 41.03 | 42.21 | 67575手 | 28337万 | 0.98 | 2.38% |
2020-11-11 | 41.90 | 42.77 | 41.08 | 41.23 | 82975手 | 34630万 | -0.97 | -2.30% |
2020-11-10 | 41.62 | 42.68 | 41.02 | 42.20 | 96717手 | 40589万 | 0.05 | 0.12% |
2020-11-09 | 41.70 | 42.42 | 40.90 | 42.15 | 104286手 | 43484万 | -0.13 | -0.31% |
2020-11-06 | 42.96 | 43.00 | 41.42 | 42.28 | 106398手 | 44794万 | -0.20 | -0.47% |
2020-11-05 | 42.39 | 43.58 | 42.10 | 42.48 | 81839手 | 34918万 | -0.04 | -0.09% |
2020-11-04 | 42.46 | 42.80 | 41.51 | 42.52 | 83428手 | 35101万 | 0.02 | 0.05% |
2020-11-03 | 42.87 | 43.38 | 41.00 | 42.50 | 138347手 | 58608万 | -0.60 | -1.39% |
2020-11-02 | 39.52 | 43.47 | 39.52 | 43.10 | 164500手 | 68440万 | 3.58 | 9.06% |
2020-10-30 | 39.12 | 40.66 | 38.74 | 39.52 | 81914手 | 32673万 | 0.06 | 0.15% |
2020-10-29 | 38.81 | 39.98 | 38.16 | 39.46 | 87023手 | 34320万 | 0.66 | 1.70% |
2020-10-28 | 38.15 | 39.59 | 37.95 | 38.80 | 88915手 | 34593万 | 0.77 | 2.02% |
2020-10-27 | 37.32 | 38.24 | 36.79 | 38.03 | 60292手 | 22782万 | 0.68 | 1.82% |
2020-10-26 | 37.71 | 37.90 | 36.39 | 37.35 | 81929手 | 30501万 | -0.22 | -0.59% |
2020-10-23 | 38.49 | 39.72 | 37.50 | 37.57 | 104174手 | 40210万 | -0.95 | -2.47% |
2020-10-22 | 38.00 | 38.72 | 37.67 | 38.52 | 114601手 | 43874万 | 0.40 | 1.05% |
2020-10-21 | 38.01 | 38.58 | 37.68 | 38.12 | 91488手 | 34895万 | 0.46 | 1.22% |
2020-10-20 | 38.05 | 38.80 | 37.40 | 37.66 | 94943手 | 35967万 | -0.54 | -1.41% |
2020-10-19 | 38.00 | 38.43 | 37.23 | 38.20 | 93569手 | 35508万 | 0.02 | 0.05% |
2020-10-16 | 36.90 | 39.05 | 36.57 | 38.18 | 196345手 | 74712万 | 1.47 | 4.00% |
2020-10-15 | 36.23 | 37.10 | 35.40 | 36.71 | 159277手 | 57793万 | 0.46 | 1.27% |
2020-10-14 | 34.55 | 36.25 | 34.48 | 36.25 | 197569手 | 70728万 | 3.30 | 10.02% |
2020-10-13 | 32.06 | 33.00 | 31.83 | 32.95 | 79280手 | 25730万 | 0.88 | 2.74% |
2020-10-12 | 32.65 | 33.13 | 31.66 | 32.07 | 130521手 | 41865万 | -0.41 | -1.26% |
2020-10-09 | 34.00 | 34.07 | 32.43 | 32.48 | 73051手 | 24027万 | -0.15 | -0.46% |
2020-09-30 | 32.80 | 33.16 | 32.28 | 32.63 | 55262手 | 18096万 | -0.05 | -0.15% |
2020-09-29 | 32.73 | 33.45 | 31.91 | 32.68 | 75340手 | 24746万 | 0.60 | 1.87% |
2020-09-28 | 31.88 | 32.39 | 31.30 | 32.08 | 53747手 | 17137万 | 0.54 | 1.71% |
2020-09-25 | 32.13 | 32.76 | 31.18 | 31.54 | 65333手 | 20823万 | -0.27 | -0.85% |
2020-09-24 | 33.08 | 33.58 | 31.66 | 31.81 | 109931手 | 35616万 | -1.23 | -3.72% |
2020-09-23 | 30.08 | 33.04 | 29.84 | 33.04 | 158368手 | 50001万 | 3.00 | 9.99% |
2020-09-22 | 30.23 | 30.53 | 29.90 | 30.04 | 75924手 | 22923万 | -0.19 | -0.63% |
2020-09-21 | 30.88 | 31.22 | 29.80 | 30.23 | 153728手 | 46489万 | -0.76 | -2.45% |
2020-09-18 | 33.20 | 33.25 | 30.60 | 30.99 | 257522手 | 80393万 | -2.48 | -7.41% |
2020-09-17 | 33.70 | 33.91 | 32.85 | 33.47 | 62789手 | 20861万 | -0.23 | -0.68% |
2020-09-16 | 33.23 | 34.21 | 33.15 | 33.70 | 56205手 | 18955万 | 0.07 | 0.21% |
2020-09-15 | 33.65 | 34.20 | 33.22 | 33.63 | 71626手 | 24054万 | 0.38 | 1.14% |
2020-09-14 | 33.66 | 34.10 | 32.60 | 33.25 | 49258手 | 16373万 | -0.31 | -0.92% |
2020-09-11 | 33.55 | 33.85 | 33.00 | 33.56 | 49707手 | 16635万 | 0.25 | 0.75% |
2020-09-10 | 33.20 | 34.40 | 33.04 | 33.31 | 59875手 | 20158万 | 0.27 | 0.82% |
2020-09-09 | 33.89 | 33.89 | 32.28 | 33.04 | 82187手 | 26984万 | -1.04 | -3.05% |
2020-09-08 | 35.40 | 35.40 | 33.20 | 34.08 | 106946手 | 36214万 | -1.42 | -4.00% |
2020-09-07 | 36.83 | 37.98 | 34.90 | 35.50 | 96309手 | 34880万 | -1.60 | -4.31% |
2020-09-04 | 36.60 | 37.49 | 35.25 | 37.10 | 105572手 | 38289万 | -0.36 | -0.96% |
2020-09-03 | 36.00 | 37.84 | 35.72 | 37.46 | 137373手 | 51059万 | 1.76 | 4.93% |
2020-09-02 | 34.95 | 35.86 | 34.37 | 35.70 | 89770手 | 31690万 | 0.99 | 2.85% |
N 2020-09-01 | 35.15 | 35.63 | 34.20 | 34.71 | 110120手 | 38238万 | -1.00 | -2.80% |
2020-08-31 | 36.31 | 36.31 | 34.30 | 35.71 | 145370手 | 50855万 | -0.61 | -1.68% |
2020-08-28 | 34.84 | 36.42 | 34.58 | 36.32 | 64871手 | 23200万 | 1.27 | 3.62% |
2020-08-27 | 34.58 | 35.19 | 33.58 | 35.05 | 79417手 | 27349万 | 0.21 | 0.60% |
2020-08-26 | 36.21 | 36.27 | 34.34 | 34.84 | 79509手 | 27890万 | -1.24 | -3.44% |
2020-08-25 | 35.64 | 36.55 | 35.32 | 36.08 | 56367手 | 20298万 | 0.22 | 0.61% |
2020-08-24 | 36.00 | 36.36 | 35.24 | 35.86 | 57657手 | 20691万 | 0.16 | 0.45% |
2020-08-21 | 35.20 | 36.66 | 35.10 | 35.70 | 65250手 | 23336万 | 0.81 | 2.32% |
2020-08-20 | 35.48 | 35.77 | 34.65 | 34.89 | 95806手 | 33564万 | -0.59 | -1.66% |
2020-08-19 | 37.08 | 37.55 | 35.47 | 35.48 | 93283手 | 33984万 | -1.60 | -4.32% |
2020-08-18 | 36.70 | 37.17 | 36.45 | 37.08 | 64438手 | 23730万 | 0.38 | 1.03% |
2020-08-17 | 36.61 | 37.29 | 36.13 | 36.70 | 88590手 | 32485万 | 0.10 | 0.27% |
2020-08-14 | 35.64 | 37.33 | 35.61 | 36.60 | 89472手 | 32480万 | 0.83 | 2.32% |
2020-08-13 | 36.73 | 36.82 | 35.50 | 35.77 | 105417手 | 37960万 | -0.42 | -1.16% |
2020-08-12 | 37.95 | 38.77 | 34.80 | 36.19 | 174381手 | 63311万 | -1.81 | -4.76% |
2020-08-11 | 37.32 | 38.98 | 36.80 | 38.00 | 128521手 | 48719万 | 0.97 | 2.62% |
2020-08-10 | 34.50 | 38.00 | 34.23 | 37.03 | 159353手 | 58015万 | 2.21 | 6.35% |
2020-08-07 | 33.79 | 34.96 | 33.31 | 34.82 | 148799手 | 51236万 | 1.52 | 4.57% |
2020-08-06 | 32.79 | 33.95 | 32.01 | 33.30 | 149316手 | 49448万 | 0.87 | 2.68% |
N 2020-08-05 | 32.41 | 33.00 | 32.00 | 32.43 | 76934手 | 25088万 | -0.02 | -0.06% |
2020-08-04 | 31.99 | 33.10 | 31.92 | 32.45 | 100470手 | 32781万 | 0.46 | 1.44% |
2020-08-03 | 32.00 | 32.19 | 31.58 | 31.99 | 99948手 | 31859万 | 0.03 | 0.09% |
2020-07-31 | 32.28 | 32.84 | 31.43 | 31.96 | 82545手 | 26443万 | -0.32 | -0.99% |
2020-07-30 | 32.95 | 33.44 | 32.09 | 32.28 | 96383手 | 31528万 | -0.58 | -1.76% |
N 2020-07-29 | 31.49 | 33.00 | 31.25 | 32.86 | 100857手 | 32523万 | 1.62 | 5.19% |
2020-07-28 | 31.50 | 31.82 | 30.86 | 31.24 | 82323手 | 25615万 | 0.04 | 0.13% |
2020-07-27 | 31.55 | 32.40 | 30.90 | 31.20 | 70972手 | 22407万 | -0.25 | -0.80% |
2020-07-24 | 33.69 | 33.69 | 31.30 | 31.45 | 116925手 | 37690万 | -2.39 | -7.06% |
2020-07-23 | 33.20 | 33.90 | 32.61 | 33.84 | 108287手 | 36008万 | 0.54 | 1.62% |
2020-07-22 | 33.40 | 34.15 | 33.06 | 33.30 | 89046手 | 29907万 | -0.11 | -0.33% |
2020-07-21 | 31.72 | 33.92 | 31.30 | 33.41 | 130834手 | 42886万 | 1.61 | 5.06% |
N 2020-07-20 | 32.24 | 33.20 | 31.47 | 31.80 | 106285手 | 34165万 | -0.15 | -0.47% |
N 2020-07-17 | 30.80 | 32.27 | 30.36 | 31.95 | 112093手 | 35411万 | 0.79 | 2.54% |
N 2020-07-16 | 31.98 | 32.68 | 30.73 | 31.16 | 152061手 | 48084万 | -0.82 | -2.56% |