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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 19.95 | 19.99 | 19.45 | 19.70 | 82082手 | 16144万 | -0.06 | -0.30% |
2021-01-21 | 19.56 | 19.80 | 19.05 | 19.76 | 96284手 | 18779万 | 0.22 | 1.13% |
2021-01-20 | 19.01 | 19.99 | 18.98 | 19.54 | 113400手 | 22097万 | 0.49 | 2.57% |
2021-01-19 | 19.35 | 19.50 | 18.74 | 19.05 | 104446手 | 19891万 | -0.34 | -1.75% |
2021-01-18 | 17.98 | 19.55 | 17.76 | 19.39 | 169230手 | 31802万 | 1.41 | 7.84% |
2021-01-15 | 16.93 | 18.15 | 16.61 | 17.98 | 135450手 | 23784万 | 1.20 | 7.15% |
2021-01-14 | 16.74 | 16.95 | 16.40 | 16.78 | 53230手 | 8905万 | 0.04 | 0.24% |
2021-01-13 | 17.20 | 17.29 | 16.45 | 16.74 | 74667手 | 12517万 | -0.26 | -1.53% |
2021-01-12 | 16.22 | 17.10 | 16.08 | 17.00 | 91691手 | 15376万 | 0.77 | 4.74% |
2021-01-11 | 16.64 | 16.81 | 16.10 | 16.23 | 65461手 | 10704万 | -0.42 | -2.52% |
2021-01-08 | 16.35 | 16.92 | 16.23 | 16.65 | 70639手 | 11752万 | 0.55 | 3.42% |
2021-01-07 | 16.49 | 16.61 | 15.95 | 16.10 | 71326手 | 11561万 | -0.38 | -2.31% |
2021-01-06 | 17.17 | 17.23 | 16.41 | 16.48 | 81580手 | 13578万 | -0.66 | -3.85% |
2021-01-05 | 16.96 | 17.62 | 16.70 | 17.14 | 111374手 | 19107万 | 0.44 | 2.63% |
2021-01-04 | 16.06 | 16.95 | 16.00 | 16.70 | 106510手 | 17732万 | 0.77 | 4.83% |
2020-12-31 | 15.26 | 16.12 | 15.20 | 15.93 | 97706手 | 15438万 | 0.85 | 5.64% |
2020-12-30 | 15.29 | 15.45 | 14.80 | 15.08 | 73782手 | 11202万 | -0.33 | -2.14% |
2020-12-29 | 15.69 | 15.85 | 15.38 | 15.41 | 39964手 | 6212万 | -0.34 | -2.16% |
2020-12-28 | 16.01 | 16.25 | 15.70 | 15.75 | 42443手 | 6718万 | -0.39 | -2.42% |
2020-12-25 | 15.86 | 16.30 | 15.40 | 16.14 | 42000手 | 6651万 | 0.28 | 1.76% |
2020-12-24 | 16.11 | 16.28 | 15.83 | 15.86 | 30541手 | 4873万 | -0.25 | -1.55% |
2020-12-23 | 16.08 | 16.35 | 15.90 | 16.11 | 44161手 | 7129万 | 0.08 | 0.50% |
2020-12-22 | 16.60 | 16.68 | 16.00 | 16.03 | 53389手 | 8686万 | -0.57 | -3.43% |
2020-12-21 | 16.88 | 16.89 | 16.37 | 16.60 | 54537手 | 9003万 | -0.32 | -1.89% |
2020-12-18 | 17.22 | 17.22 | 16.65 | 16.92 | 38641手 | 6505万 | -0.20 | -1.17% |
2020-12-17 | 16.88 | 17.19 | 16.76 | 17.12 | 40718手 | 6912万 | 0.40 | 2.39% |
2020-12-16 | 17.15 | 17.19 | 16.70 | 16.72 | 34773手 | 5868万 | -0.43 | -2.51% |
2020-12-15 | 16.99 | 17.28 | 16.77 | 17.15 | 39020手 | 6665万 | 0.26 | 1.54% |
2020-12-14 | 16.45 | 16.96 | 16.33 | 16.89 | 29243手 | 4866万 | 0.44 | 2.67% |
2020-12-11 | 16.65 | 16.76 | 16.25 | 16.45 | 41467手 | 6830万 | -0.05 | -0.30% |
2020-12-10 | 16.72 | 16.80 | 16.38 | 16.50 | 39631手 | 6544万 | -0.22 | -1.32% |
2020-12-09 | 17.49 | 17.49 | 16.66 | 16.72 | 55117手 | 9315万 | -0.61 | -3.52% |
2020-12-08 | 17.34 | 17.62 | 17.22 | 17.33 | 44237手 | 7719万 | -0.01 | -0.06% |
2020-12-07 | 17.37 | 17.65 | 17.30 | 17.34 | 35147手 | 6122万 | -0.02 | -0.12% |
2020-12-04 | 17.50 | 17.52 | 17.02 | 17.36 | 41146手 | 7105万 | -0.15 | -0.86% |
2020-12-03 | 17.50 | 17.94 | 17.41 | 17.51 | 47584手 | 8382万 | 1.10 | 6.70% |
2020-11-30 | 16.38 | 16.78 | 16.25 | 16.41 | 43544手 | 7186万 | 0.03 | 0.18% |
2020-11-27 | 16.45 | 16.45 | 16.25 | 16.38 | 32614手 | 5330万 | -0.15 | -0.91% |
2020-11-26 | 16.81 | 16.81 | 16.26 | 16.53 | 42460手 | 6989万 | -0.28 | -1.67% |
2020-11-25 | 16.87 | 16.96 | 16.56 | 16.81 | 37420手 | 6269万 | -0.03 | -0.18% |
2020-11-24 | 16.93 | 16.93 | 16.60 | 16.84 | 38897手 | 6513万 | -0.09 | -0.53% |
2020-11-23 | 17.51 | 17.58 | 16.72 | 16.93 | 111282手 | 18838万 | -0.57 | -3.26% |
2020-11-20 | 17.19 | 17.63 | 17.06 | 17.50 | 49538手 | 8637万 | 0.31 | 1.80% |
2020-11-19 | 17.05 | 17.24 | 16.81 | 17.19 | 51682手 | 8834万 | 0.19 | 1.12% |
2020-11-18 | 16.99 | 17.20 | 16.91 | 17.00 | 35797手 | 6092万 | 0.02 | 0.12% |
2020-11-17 | 17.41 | 17.54 | 16.80 | 16.98 | 78575手 | 13421万 | -0.43 | -2.47% |
2020-11-16 | 17.50 | 17.71 | 17.26 | 17.41 | 39065手 | 6807万 | -0.19 | -1.08% |
2020-11-13 | 17.58 | 17.94 | 17.17 | 17.60 | 72815手 | 12668万 | 0.01 | 0.06% |
2020-11-12 | 17.53 | 17.69 | 17.37 | 17.59 | 38492手 | 6736万 | 0.08 | 0.46% |
2020-11-11 | 17.85 | 17.93 | 17.20 | 17.51 | 89918手 | 15805万 | -0.34 | -1.91% |
2020-11-10 | 18.51 | 18.62 | 17.83 | 17.85 | 87498手 | 15796万 | -0.85 | -4.54% |
2020-11-09 | 19.15 | 19.40 | 18.65 | 18.70 | 100205手 | 18924万 | -0.43 | -2.25% |
2020-11-06 | 19.00 | 19.45 | 18.70 | 19.13 | 58201手 | 11118万 | 0.04 | 0.21% |
2020-11-05 | 19.13 | 19.30 | 18.57 | 19.09 | 62900手 | 11911万 | -0.06 | -0.31% |
2020-11-04 | 19.17 | 19.40 | 18.76 | 19.15 | 47108手 | 9003万 | 0.23 | 1.22% |
2020-11-03 | 19.50 | 19.69 | 18.88 | 18.92 | 67115手 | 12828万 | -0.70 | -3.57% |
2020-11-02 | 18.99 | 19.77 | 18.69 | 19.62 | 94968手 | 18512万 | 0.63 | 3.32% |
2020-10-30 | 19.57 | 19.60 | 18.76 | 18.99 | 58269手 | 11138万 | -0.58 | -2.96% |
2020-10-29 | 19.05 | 19.72 | 19.00 | 19.57 | 87508手 | 17029万 | 0.14 | 0.72% |
2020-10-28 | 19.20 | 19.56 | 18.80 | 19.43 | 75929手 | 14617万 | 0.20 | 1.04% |
2020-10-27 | 18.83 | 19.78 | 18.49 | 19.23 | 118600手 | 22791万 | 0.58 | 3.11% |
2020-10-26 | 18.29 | 18.86 | 17.81 | 18.65 | 64473手 | 11875万 | 0.56 | 3.10% |
2020-10-23 | 18.09 | 18.94 | 18.08 | 18.09 | 84518手 | 15643万 | 0.06 | 0.33% |
2020-10-22 | 18.00 | 18.53 | 17.47 | 18.03 | 86594手 | 15401万 | -0.52 | -2.80% |
2020-10-21 | 18.38 | 18.56 | 18.11 | 18.55 | 32326手 | 5941万 | 0.17 | 0.93% |
2020-10-20 | 17.96 | 18.38 | 17.78 | 18.38 | 35717手 | 6485万 | 0.61 | 3.43% |
2020-10-19 | 18.21 | 18.45 | 17.50 | 17.77 | 47476手 | 8527万 | -0.46 | -2.52% |
2020-10-16 | 18.33 | 18.54 | 18.00 | 18.23 | 40225手 | 7326万 | -0.23 | -1.25% |
2020-10-15 | 19.13 | 19.16 | 18.15 | 18.46 | 55144手 | 10222万 | -0.70 | -3.65% |
2020-10-14 | 18.83 | 19.35 | 18.56 | 19.16 | 58161手 | 11086万 | 0.47 | 2.52% |
2020-10-13 | 18.73 | 18.93 | 18.45 | 18.69 | 43831手 | 8176万 | 0.01 | 0.05% |
2020-10-12 | 19.00 | 19.20 | 18.33 | 18.68 | 65442手 | 12243万 | -0.11 | -0.58% |
2020-10-09 | 18.57 | 19.02 | 18.38 | 18.79 | 44519手 | 8336万 | 0.49 | 2.68% |
2020-09-30 | 18.53 | 18.63 | 18.11 | 18.30 | 23426手 | 4287万 | 0.03 | 0.16% |
2020-09-29 | 18.39 | 18.50 | 18.15 | 18.27 | 28815手 | 5283万 | 0.02 | 0.11% |
2020-09-28 | 19.06 | 19.09 | 18.16 | 18.25 | 34210手 | 6285万 | -0.43 | -2.30% |
2020-09-25 | 18.90 | 19.09 | 18.30 | 18.68 | 34219手 | 6370万 | 0.02 | 0.11% |
2020-09-24 | 18.98 | 19.10 | 18.40 | 18.66 | 29670手 | 5546万 | -0.44 | -2.30% |
2020-09-23 | 19.18 | 19.30 | 18.80 | 19.10 | 37886手 | 7184万 | -0.10 | -0.52% |
2020-09-22 | 19.01 | 19.25 | 18.43 | 19.20 | 85685手 | 16157万 | 0.08 | 0.42% |
2020-09-21 | 19.66 | 19.75 | 18.68 | 19.12 | 133848手 | 25635万 | -0.50 | -2.55% |
2020-09-18 | 20.26 | 20.48 | 19.51 | 19.62 | 71661手 | 14200万 | -0.60 | -2.97% |
2020-09-17 | 20.20 | 20.78 | 20.04 | 20.22 | 42902手 | 8731万 | -0.18 | -0.88% |
2020-09-16 | 20.47 | 20.90 | 19.87 | 20.40 | 55301手 | 11272万 | -0.01 | -0.05% |
2020-09-15 | 20.47 | 21.40 | 20.11 | 20.41 | 59711手 | 12305万 | 0.16 | 0.79% |
2020-09-14 | 20.15 | 20.55 | 19.75 | 20.25 | 55574手 | 11176万 | 0.10 | 0.50% |
2020-09-11 | 19.58 | 20.24 | 19.35 | 20.15 | 59092手 | 11829万 | 0.57 | 2.91% |
2020-09-10 | 20.00 | 20.53 | 19.40 | 19.58 | 56468手 | 11214万 | -0.12 | -0.61% |
2020-09-09 | 20.17 | 20.46 | 19.27 | 19.70 | 74135手 | 14640万 | -0.52 | -2.57% |
2020-09-08 | 20.74 | 20.80 | 20.01 | 20.22 | 59519手 | 12148万 | -0.75 | -3.58% |
2020-09-07 | 20.91 | 21.20 | 20.35 | 20.97 | 77860手 | 16209万 | 0.07 | 0.34% |
2020-09-04 | 20.50 | 21.20 | 20.12 | 20.90 | 75901手 | 15701万 | -0.47 | -2.20% |
2020-09-03 | 21.70 | 21.90 | 20.58 | 21.37 | 105048手 | 22226万 | -0.14 | -0.65% |
2020-09-02 | 20.66 | 22.00 | 20.32 | 21.51 | 103162手 | 21930万 | 1.04 | 5.08% |
2020-09-01 | 20.59 | 20.80 | 20.01 | 20.47 | 76764手 | 15663万 | -0.19 | -0.92% |
2020-08-31 | 20.32 | 21.30 | 20.05 | 20.66 | 95659手 | 19783万 | 0.43 | 2.13% |
2020-08-28 | 19.52 | 20.31 | 19.31 | 20.23 | 86719手 | 17294万 | 0.51 | 2.59% |
N 2020-08-27 | 19.42 | 20.38 | 18.52 | 19.72 | 135889手 | 26443万 | 0.66 | 3.46% |
2020-08-26 | 20.01 | 20.49 | 18.90 | 19.06 | 184666手 | 36344万 | -0.63 | -3.20% |
N 2020-08-25 | 19.00 | 19.69 | 19.00 | 19.69 | 82219手 | 16038万 | 1.79 | 10.00% |
N 2020-08-24 | 17.46 | 18.20 | 17.46 | 17.90 | 64065手 | 11454万 | 0.44 | 2.52% |
2020-08-21 | 16.71 | 17.55 | 16.54 | 17.46 | 72347手 | 12456万 | 0.76 | 4.55% |
2020-08-20 | 16.70 | 16.88 | 16.36 | 16.70 | 45894手 | 7594万 | -0.01 | -0.06% |
2020-08-19 | 16.78 | 17.25 | 16.60 | 16.71 | 45239手 | 7684万 | -0.10 | -0.59% |
2020-08-18 | 17.15 | 17.25 | 16.50 | 16.81 | 41688手 | 6998万 | -0.19 | -1.12% |
2020-08-17 | 16.70 | 17.05 | 16.63 | 17.00 | 47201手 | 7982万 | 0.15 | 0.89% |
2020-08-14 | 16.41 | 17.33 | 16.41 | 16.85 | 69125手 | 11670万 | 0.40 | 2.43% |
2020-08-13 | 16.29 | 16.79 | 15.98 | 16.45 | 45278手 | 7422万 | 0.15 | 0.92% |
2020-08-12 | 16.17 | 16.42 | 15.73 | 16.30 | 79610手 | 12842万 | -0.19 | -1.15% |
2020-08-11 | 16.83 | 17.30 | 16.38 | 16.49 | 79438手 | 13203万 | -0.36 | -2.14% |
2020-08-10 | 16.21 | 17.40 | 15.98 | 16.85 | 101075手 | 16804万 | 0.64 | 3.95% |
2020-08-07 | 16.07 | 16.61 | 15.85 | 16.21 | 93116手 | 15145万 | 0.11 | 0.68% |
2020-08-06 | 15.78 | 16.62 | 15.45 | 16.10 | 153672手 | 24561万 | 0.49 | 3.14% |
2020-08-05 | 14.16 | 15.61 | 14.00 | 15.61 | 120824手 | 18207万 | 1.42 | 10.01% |
2020-08-04 | 13.81 | 14.45 | 13.70 | 14.19 | 84212手 | 11917万 | 0.37 | 2.68% |
2020-08-03 | 14.00 | 14.09 | 13.75 | 13.82 | 59153手 | 8207万 | -0.01 | -0.07% |
2020-07-31 | 13.69 | 14.04 | 13.52 | 13.83 | 57166手 | 7894万 | 0.14 | 1.02% |
2020-07-30 | 13.69 | 13.82 | 13.50 | 13.69 | 38579手 | 5257万 | 0.00 | 0.00% |
2020-07-29 | 13.50 | 13.92 | 13.30 | 13.69 | 54355手 | 7447万 | 0.20 | 1.48% |
2020-07-28 | 13.47 | 13.95 | 13.35 | 13.49 | 50509手 | 6852万 | 0.01 | 0.07% |
2020-07-27 | 13.81 | 13.98 | 13.38 | 13.48 | 71265手 | 9698万 | -0.34 | -2.46% |
2020-07-24 | 14.00 | 14.35 | 13.60 | 13.82 | 136300手 | 19095万 | -0.15 | -1.07% |