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 | 20.76 | 20.89 | 20.52 | 20.63 | 23711手 | 4890万 | -0.13 | -0.63% |
2021-03-02 | 21.06 | 21.18 | 20.50 | 20.76 | 44721手 | 9314万 | -0.06 | -0.29% |
2021-03-01 | 19.80 | 20.93 | 19.75 | 20.82 | 51015手 | 10426万 | 1.00 | 5.04% |
2021-02-26 | 20.10 | 20.30 | 19.61 | 19.82 | 54523手 | 10858万 | -0.85 | -4.11% |
2021-02-25 | 21.57 | 21.65 | 20.48 | 20.67 | 69450手 | 14451万 | -0.90 | -4.17% |
2021-02-24 | 21.00 | 21.99 | 20.49 | 21.57 | 125749手 | 26905万 | 0.64 | 3.06% |
2021-02-23 | 20.39 | 21.12 | 20.37 | 20.93 | 72329手 | 15045万 | 0.56 | 2.75% |
2021-02-22 | 21.13 | 21.38 | 20.35 | 20.37 | 63504手 | 13246万 | -0.75 | -3.55% |
2021-02-19 | 21.02 | 21.24 | 20.88 | 21.12 | 42328手 | 8906万 | -0.09 | -0.42% |
2021-02-18 | 21.80 | 21.94 | 20.81 | 21.21 | 72537手 | 15395万 | -0.37 | -1.72% |
2021-02-10 | 21.11 | 21.88 | 20.95 | 21.58 | 94472手 | 20334万 | 0.46 | 2.18% |
2021-02-09 | 20.38 | 21.44 | 19.81 | 21.12 | 137349手 | 28607万 | 0.77 | 3.78% |
2021-02-08 | 18.82 | 20.35 | 18.82 | 20.35 | 89692手 | 17730万 | 1.85 | 10.00% |
2021-02-05 | 19.18 | 19.30 | 18.35 | 18.50 | 57060手 | 10661万 | -0.62 | -3.24% |
2021-02-04 | 19.28 | 19.55 | 18.69 | 19.12 | 59101手 | 11261万 | -0.01 | -0.05% |
2021-02-03 | 19.84 | 19.93 | 18.98 | 19.13 | 59526手 | 11493万 | -0.72 | -3.63% |
2021-02-02 | 19.32 | 20.10 | 19.10 | 19.85 | 69377手 | 13638万 | 0.62 | 3.22% |
2021-02-01 | 18.00 | 19.32 | 18.00 | 19.23 | 59217手 | 11154万 | 0.94 | 5.14% |
2021-01-29 | 18.94 | 19.10 | 18.10 | 18.29 | 71398手 | 13203万 | -0.67 | -3.53% |
2021-01-28 | 18.99 | 19.50 | 18.66 | 18.96 | 69802手 | 13282万 | -0.64 | -3.27% |
2021-01-27 | 20.19 | 20.62 | 19.47 | 19.60 | 85797手 | 17094万 | 0.17 | 0.88% |
2021-01-26 | 20.08 | 20.15 | 19.42 | 19.43 | 45176手 | 8881万 | -0.64 | -3.19% |
2021-01-25 | 20.40 | 20.64 | 20.03 | 20.07 | 58218手 | 11824万 | -0.34 | -1.67% |
2021-01-22 | 20.46 | 20.64 | 20.15 | 20.41 | 61115手 | 12492万 | 0.19 | 0.94% |
2021-01-21 | 19.80 | 20.60 | 19.75 | 20.22 | 70999手 | 14426万 | 0.31 | 1.56% |
2021-01-20 | 19.69 | 20.16 | 19.60 | 19.91 | 47671手 | 9508万 | 0.23 | 1.17% |
2021-01-19 | 19.85 | 19.99 | 19.65 | 19.68 | 36864手 | 7290万 | -0.12 | -0.61% |
2021-01-18 | 19.22 | 19.98 | 19.06 | 19.80 | 61382手 | 12053万 | 0.60 | 3.12% |
2021-01-15 | 19.65 | 19.84 | 19.12 | 19.20 | 50223手 | 9738万 | -0.45 | -2.29% |
2021-01-14 | 19.29 | 19.84 | 18.95 | 19.65 | 75762手 | 14784万 | 0.41 | 2.13% |
2021-01-13 | 19.38 | 19.55 | 18.90 | 19.24 | 107413手 | 20587万 | -0.11 | -0.57% |
2021-01-12 | 18.50 | 19.39 | 18.41 | 19.35 | 105444手 | 20131万 | 0.88 | 4.76% |
2021-01-11 | 18.86 | 19.09 | 18.41 | 18.47 | 115521手 | 21640万 | -0.40 | -2.12% |
2021-01-08 | 19.37 | 19.57 | 18.65 | 18.87 | 130127手 | 24682万 | -0.43 | -2.23% |
2021-01-07 | 20.00 | 20.03 | 18.91 | 19.30 | 139059手 | 26859万 | -0.69 | -3.45% |
2021-01-06 | 20.47 | 20.67 | 19.78 | 19.99 | 109445手 | 22052万 | -0.47 | -2.30% |
2021-01-05 | 20.39 | 20.68 | 20.05 | 20.46 | 104397手 | 21183万 | -0.07 | -0.34% |
2021-01-04 | 19.91 | 20.79 | 19.66 | 20.53 | 83305手 | 16949万 | 0.62 | 3.11% |
2020-12-31 | 19.63 | 19.98 | 19.55 | 19.91 | 66956手 | 13238万 | 0.18 | 0.91% |
2020-12-30 | 20.04 | 20.11 | 19.68 | 19.73 | 67381手 | 13353万 | -0.44 | -2.18% |
2020-12-29 | 20.43 | 20.43 | 19.81 | 20.17 | 65517手 | 13210万 | 0.11 | 0.55% |
2020-12-28 | 20.90 | 20.98 | 20.00 | 20.06 | 98988手 | 20061万 | -0.84 | -4.02% |
2020-12-25 | 20.72 | 21.03 | 20.18 | 20.90 | 63684手 | 13155万 | 0.41 | 2.00% |
2020-12-24 | 20.60 | 20.84 | 20.22 | 20.49 | 82928手 | 17032万 | -0.31 | -1.49% |
2020-12-23 | 21.36 | 21.50 | 20.10 | 20.80 | 129198手 | 26718万 | -0.48 | -2.26% |
2020-12-22 | 22.38 | 22.53 | 21.15 | 21.28 | 127461手 | 27654万 | -1.09 | -4.87% |
2020-12-21 | 22.26 | 22.60 | 21.90 | 22.37 | 102864手 | 22973万 | 0.12 | 0.54% |
2020-12-18 | 24.35 | 24.35 | 22.15 | 22.25 | 170069手 | 38822万 | -1.92 | -7.94% |
2020-12-17 | 24.03 | 24.45 | 23.90 | 24.17 | 54872手 | 13243万 | 0.01 | 0.04% |
2020-12-16 | 24.50 | 24.61 | 23.95 | 24.16 | 46462手 | 11229万 | -0.19 | -0.78% |
2020-12-15 | 24.77 | 25.14 | 24.29 | 24.35 | 80185手 | 19693万 | -0.10 | -0.41% |
2020-12-14 | 24.60 | 24.77 | 23.92 | 24.45 | 62501手 | 15238万 | -0.21 | -0.85% |
2020-12-11 | 25.03 | 25.46 | 24.56 | 24.66 | 59339手 | 14799万 | -0.30 | -1.20% |
2020-12-10 | 24.80 | 25.13 | 24.45 | 24.96 | 67724手 | 16846万 | 0.15 | 0.60% |
2020-12-09 | 25.60 | 25.75 | 24.81 | 24.81 | 57012手 | 14321万 | -0.61 | -2.40% |
2020-12-08 | 26.03 | 26.44 | 25.31 | 25.42 | 92066手 | 23670万 | -0.53 | -2.04% |
2020-12-07 | 25.60 | 26.00 | 25.45 | 25.95 | 95671手 | 24657万 | 0.05 | 0.19% |
2020-12-04 | 23.65 | 26.00 | 23.58 | 25.90 | 246224手 | 62437万 | 2.26 | 9.56% |
2020-12-03 | 23.28 | 23.76 | 23.10 | 23.64 | 99856手 | 23482万 | 1.11 | 4.93% |
2020-11-30 | 22.69 | 22.82 | 22.38 | 22.53 | 54530手 | 12337万 | -0.04 | -0.18% |
2020-11-27 | 22.84 | 22.88 | 22.41 | 22.57 | 52615手 | 11895万 | -0.18 | -0.79% |
2020-11-26 | 22.57 | 22.82 | 22.43 | 22.75 | 39667手 | 8995万 | 0.19 | 0.84% |
2020-11-25 | 22.52 | 22.93 | 22.30 | 22.56 | 47100手 | 10636万 | -0.07 | -0.31% |
2020-11-24 | 22.50 | 22.83 | 22.37 | 22.63 | 45164手 | 10212万 | -0.02 | -0.09% |
2020-11-23 | 22.56 | 22.69 | 22.21 | 22.65 | 60397手 | 13614万 | 0.11 | 0.49% |
2020-11-20 | 22.70 | 22.93 | 22.42 | 22.54 | 46731手 | 10584万 | -0.11 | -0.49% |
2020-11-19 | 22.53 | 22.70 | 22.18 | 22.65 | 48051手 | 10807万 | 0.14 | 0.62% |
2020-11-18 | 22.83 | 23.16 | 22.34 | 22.51 | 59775手 | 13524万 | -0.43 | -1.87% |
2020-11-17 | 22.99 | 23.10 | 22.62 | 22.94 | 58573手 | 13379万 | -0.10 | -0.43% |
2020-11-16 | 23.35 | 23.54 | 22.84 | 23.04 | 54372手 | 12508万 | -0.31 | -1.33% |
2020-11-13 | 23.52 | 23.81 | 23.13 | 23.35 | 34917手 | 8177万 | -0.11 | -0.47% |
2020-11-12 | 23.71 | 24.24 | 23.23 | 23.46 | 70434手 | 16711万 | -0.51 | -2.13% |
2020-11-11 | 24.01 | 24.36 | 23.85 | 23.97 | 72891手 | 17506万 | -0.03 | -0.12% |
2020-11-10 | 23.98 | 24.18 | 23.68 | 24.00 | 82604手 | 19805万 | 0.00 | 0.00% |
2020-11-09 | 22.35 | 24.10 | 22.33 | 24.00 | 132988手 | 31210万 | 1.45 | 6.43% |
2020-11-06 | 23.18 | 23.18 | 22.24 | 22.55 | 46277手 | 10409万 | -0.56 | -2.42% |
2020-11-05 | 23.06 | 23.71 | 22.83 | 23.11 | 53419手 | 12393万 | 0.16 | 0.70% |
2020-11-04 | 23.10 | 23.56 | 22.88 | 22.95 | 38981手 | 9021万 | -0.20 | -0.86% |
2020-11-03 | 23.10 | 23.28 | 22.70 | 23.15 | 56375手 | 12938万 | 0.26 | 1.14% |
2020-11-02 | 23.55 | 23.83 | 22.72 | 22.89 | 67048手 | 15430万 | -0.63 | -2.68% |
2020-10-30 | 23.31 | 24.25 | 23.06 | 23.52 | 86618手 | 20565万 | 0.11 | 0.47% |
2020-10-29 | 22.05 | 23.78 | 22.05 | 23.41 | 86415手 | 20076万 | 0.77 | 3.40% |
2020-10-28 | 23.84 | 23.88 | 22.45 | 22.64 | 96327手 | 22005万 | -0.96 | -4.07% |
2020-10-27 | 21.94 | 23.70 | 21.75 | 23.60 | 151605手 | 35039万 | 1.95 | 9.01% |
2020-10-26 | 21.63 | 21.94 | 21.32 | 21.65 | 36387手 | 7887万 | -0.08 | -0.37% |
2020-10-23 | 22.68 | 22.90 | 21.58 | 21.73 | 54277手 | 11927万 | -0.95 | -4.19% |
2020-10-22 | 22.89 | 23.28 | 22.50 | 22.68 | 42258手 | 9662万 | -0.20 | -0.87% |
2020-10-21 | 23.06 | 23.40 | 22.47 | 22.88 | 47946手 | 10975万 | -0.34 | -1.46% |
2020-10-20 | 22.78 | 23.32 | 22.05 | 23.22 | 60382手 | 13759万 | 0.82 | 3.66% |
2020-10-19 | 23.53 | 23.53 | 22.37 | 22.40 | 63464手 | 14410万 | -1.13 | -4.80% |
2020-10-16 | 23.62 | 23.66 | 22.83 | 23.53 | 44676手 | 10427万 | 0.09 | 0.38% |
2020-10-15 | 23.50 | 23.68 | 23.08 | 23.44 | 40857手 | 9567万 | 0.13 | 0.56% |
2020-10-14 | 23.33 | 23.85 | 23.22 | 23.31 | 42146手 | 9878万 | -0.27 | -1.15% |
2020-10-13 | 23.82 | 23.94 | 23.34 | 23.58 | 44677手 | 10540万 | -0.12 | -0.51% |
2020-10-12 | 22.93 | 23.80 | 22.77 | 23.70 | 82259手 | 19223万 | 1.00 | 4.41% |
2020-10-09 | 23.06 | 23.38 | 22.50 | 22.70 | 89333手 | 20335万 | -0.09 | -0.40% |
2020-09-30 | 22.80 | 23.10 | 21.99 | 22.79 | 78773手 | 17775万 | 0.17 | 0.75% |
2020-09-29 | 21.43 | 22.92 | 21.43 | 22.62 | 126657手 | 28309万 | 1.26 | 5.90% |
2020-09-28 | 23.59 | 23.75 | 21.36 | 21.36 | 181250手 | 39936万 | -2.37 | -9.99% |
2020-09-25 | 23.90 | 24.18 | 23.46 | 23.73 | 41393手 | 9848万 | -0.10 | -0.42% |
2020-09-24 | 24.23 | 24.50 | 23.80 | 23.83 | 47943手 | 11496万 | -0.53 | -2.18% |
2020-09-23 | 24.11 | 24.71 | 24.02 | 24.36 | 51876手 | 12638万 | 0.26 | 1.08% |
2020-09-22 | 24.29 | 24.54 | 24.05 | 24.10 | 43070手 | 10433万 | -0.23 | -0.94% |
2020-09-21 | 25.24 | 25.24 | 24.20 | 24.33 | 83416手 | 20447万 | -0.79 | -3.15% |
2020-09-18 | 24.17 | 25.25 | 23.94 | 25.12 | 86204手 | 21418万 | 0.95 | 3.93% |
2020-09-17 | 24.15 | 24.68 | 23.90 | 24.17 | 79122手 | 19145万 | -0.41 | -1.67% |
2020-09-16 | 24.58 | 25.33 | 24.21 | 24.58 | 76928手 | 18931万 | 0.31 | 1.28% |
2020-09-15 | 24.62 | 24.93 | 24.10 | 24.27 | 95186手 | 23145万 | -0.57 | -2.29% |
2020-09-14 | 25.25 | 25.80 | 24.74 | 24.84 | 66924手 | 16772万 | -0.33 | -1.31% |
2020-09-11 | 23.96 | 25.29 | 23.90 | 25.17 | 80028手 | 19799万 | 1.17 | 4.88% |
2020-09-10 | 24.00 | 24.77 | 23.67 | 24.00 | 71676手 | 17358万 | 0.01 | 0.04% |
2020-09-09 | 24.71 | 24.75 | 23.76 | 23.99 | 73427手 | 17756万 | -0.89 | -3.58% |
2020-09-08 | 23.61 | 25.20 | 23.20 | 24.88 | 140964手 | 34213万 | 1.49 | 6.37% |
2020-09-07 | 24.20 | 24.39 | 23.25 | 23.39 | 79910手 | 18959万 | -0.82 | -3.39% |
2020-09-04 | 24.50 | 24.78 | 24.00 | 24.21 | 74026手 | 17970万 | -0.67 | -2.69% |