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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 36.00 | 37.44 | 33.91 | 36.29 | 138423手 | 49448万 | -0.07 | -0.19% |
2021-01-26 | 37.97 | 38.69 | 36.20 | 36.36 | 112264手 | 41610万 | -1.98 | -5.16% |
2021-01-25 | 36.13 | 38.89 | 35.53 | 38.34 | 128434手 | 48500万 | 1.99 | 5.47% |
2021-01-22 | 34.29 | 36.86 | 33.80 | 36.35 | 129390手 | 45904万 | 2.01 | 5.85% |
2021-01-21 | 32.63 | 34.60 | 32.51 | 34.34 | 118485手 | 40012万 | 1.67 | 5.11% |
2021-01-20 | 31.21 | 32.85 | 31.03 | 32.67 | 85763手 | 27727万 | 1.64 | 5.29% |
2021-01-19 | 32.44 | 33.24 | 30.73 | 31.03 | 87752手 | 28020万 | -1.45 | -4.46% |
2021-01-18 | 30.81 | 32.85 | 30.38 | 32.48 | 100193手 | 32235万 | 1.84 | 6.00% |
2021-01-15 | 30.85 | 31.17 | 29.88 | 30.64 | 72322手 | 22030万 | 0.04 | 0.13% |
2021-01-14 | 30.35 | 31.20 | 28.95 | 30.60 | 99946手 | 30094万 | -0.40 | -1.29% |
2021-01-13 | 31.80 | 32.56 | 30.63 | 31.00 | 88833手 | 28092万 | -0.77 | -2.42% |
2021-01-12 | 30.21 | 32.26 | 30.06 | 31.77 | 84320手 | 26522万 | 1.22 | 3.99% |
2021-01-11 | 30.81 | 31.99 | 29.16 | 30.55 | 131632手 | 40003万 | -0.40 | -1.29% |
2021-01-08 | 34.65 | 34.68 | 30.95 | 30.95 | 140509手 | 45064万 | -3.44 | -10.00% |
2021-01-07 | 32.41 | 34.40 | 32.40 | 34.39 | 90134手 | 30289万 | 1.69 | 5.17% |
2021-01-06 | 31.99 | 34.15 | 31.75 | 32.70 | 112526手 | 36909万 | 0.95 | 2.99% |
2021-01-05 | 31.76 | 32.33 | 30.99 | 31.75 | 89521手 | 28340万 | -0.02 | -0.06% |
2021-01-04 | 29.58 | 32.00 | 29.51 | 31.77 | 91837手 | 28596万 | 1.95 | 6.54% |
2020-12-31 | 29.52 | 30.30 | 28.95 | 29.82 | 95396手 | 28256万 | 0.26 | 0.88% |
2020-12-30 | 28.68 | 29.96 | 28.45 | 29.56 | 84996手 | 24938万 | 0.81 | 2.82% |
2020-12-29 | 29.30 | 29.50 | 28.30 | 28.75 | 84519手 | 24424万 | -0.33 | -1.14% |
2020-12-28 | 29.98 | 30.90 | 28.73 | 29.08 | 83288手 | 24611万 | -0.86 | -2.87% |
2020-12-25 | 29.62 | 30.10 | 29.30 | 29.94 | 57344手 | 17076万 | 0.09 | 0.30% |
2020-12-24 | 31.01 | 31.48 | 29.58 | 29.85 | 79442手 | 24129万 | -1.45 | -4.63% |
2020-12-23 | 30.50 | 31.45 | 30.21 | 31.30 | 62283手 | 19269万 | 0.89 | 2.93% |
2020-12-22 | 31.75 | 31.75 | 30.21 | 30.41 | 105106手 | 32558万 | -0.61 | -1.97% |
2020-12-21 | 28.15 | 31.02 | 28.14 | 31.02 | 117935手 | 35657万 | 2.82 | 10.00% |
2020-12-18 | 28.20 | 28.78 | 27.75 | 28.20 | 71106手 | 20078万 | 0.09 | 0.32% |
2020-12-17 | 27.89 | 28.45 | 27.70 | 28.11 | 89246手 | 25000万 | -0.04 | -0.14% |
2020-12-16 | 27.33 | 28.20 | 27.00 | 28.15 | 112154手 | 31116万 | 0.88 | 3.23% |
2020-12-15 | 27.00 | 27.41 | 26.43 | 27.27 | 88469手 | 23840万 | 0.27 | 1.00% |
2020-12-14 | 24.74 | 27.00 | 24.30 | 27.00 | 138622手 | 36367万 | 2.38 | 9.67% |
2020-12-11 | 25.36 | 26.30 | 24.55 | 24.62 | 83563手 | 21074万 | -0.91 | -3.56% |
2020-12-10 | 25.30 | 25.81 | 24.60 | 25.53 | 57002手 | 14394万 | 0.18 | 0.71% |
2020-12-09 | 25.99 | 26.66 | 25.04 | 25.35 | 101515手 | 26171万 | -0.36 | -1.40% |
2020-12-08 | 24.95 | 25.85 | 24.53 | 25.71 | 86761手 | 22051万 | 0.84 | 3.38% |
2020-12-07 | 23.91 | 25.22 | 23.90 | 24.87 | 88300手 | 21934万 | 0.77 | 3.19% |
2020-12-04 | 23.55 | 24.69 | 23.12 | 24.10 | 96307手 | 22983万 | 0.78 | 3.35% |
2020-12-03 | 25.00 | 25.02 | 23.11 | 23.32 | 180476手 | 42980万 | -0.63 | -2.63% |
2020-11-30 | 25.02 | 25.19 | 23.88 | 23.95 | 85553手 | 20917万 | -1.10 | -4.39% |
2020-11-27 | 25.09 | 25.83 | 24.72 | 25.05 | 66571手 | 16825万 | 0.15 | 0.60% |
2020-11-26 | 25.30 | 25.57 | 24.23 | 24.90 | 74287手 | 18448万 | -0.30 | -1.19% |
2020-11-25 | 25.87 | 26.25 | 25.00 | 25.20 | 61060手 | 15602万 | -0.79 | -3.04% |
2020-11-24 | 27.78 | 27.78 | 25.32 | 25.99 | 102635手 | 26598万 | -0.80 | -2.99% |
2020-11-23 | 25.67 | 26.88 | 24.51 | 26.79 | 150249手 | 38740万 | 1.78 | 7.12% |
2020-11-20 | 23.10 | 25.10 | 23.00 | 25.01 | 128096手 | 31293万 | 1.91 | 8.27% |
2020-11-19 | 21.88 | 23.27 | 21.50 | 23.10 | 113977手 | 25771万 | 1.25 | 5.72% |
2020-11-18 | 23.08 | 23.16 | 21.70 | 21.85 | 125985手 | 28097万 | -1.33 | -5.74% |
2020-11-17 | 23.89 | 24.03 | 22.88 | 23.18 | 84270手 | 19704万 | -0.64 | -2.69% |
2020-11-16 | 24.40 | 24.50 | 23.60 | 23.82 | 74702手 | 17877万 | -0.55 | -2.26% |
2020-11-13 | 23.58 | 25.00 | 23.44 | 24.37 | 122144手 | 29571万 | 0.99 | 4.23% |
2020-11-12 | 24.10 | 25.00 | 22.31 | 23.38 | 125404手 | 29458万 | -0.72 | -2.99% |
2020-11-11 | 24.67 | 26.38 | 23.92 | 24.10 | 181043手 | 45906万 | -0.68 | -2.74% |
2020-11-10 | 25.11 | 25.11 | 23.89 | 24.78 | 154082手 | 37660万 | -0.51 | -2.02% |
2020-11-09 | 24.20 | 25.90 | 23.53 | 25.29 | 185658手 | 45650万 | 1.33 | 5.55% |
2020-11-06 | 23.80 | 24.53 | 22.90 | 23.96 | 118087手 | 27865万 | 0.27 | 1.14% |
2020-11-05 | 24.32 | 24.49 | 23.41 | 23.69 | 78759手 | 18663万 | -0.24 | -1.00% |
2020-11-04 | 23.82 | 24.20 | 23.25 | 23.93 | 85673手 | 20280万 | 0.25 | 1.06% |
2020-11-03 | 24.09 | 24.54 | 23.51 | 23.68 | 121860手 | 29166万 | -0.27 | -1.13% |
2020-11-02 | 22.32 | 24.15 | 21.94 | 23.95 | 138993手 | 32322万 | 1.79 | 8.08% |
2020-10-30 | 23.61 | 23.63 | 22.08 | 22.16 | 141567手 | 31900万 | -1.37 | -5.82% |
2020-10-29 | 22.97 | 23.60 | 22.74 | 23.53 | 95398手 | 22140万 | 0.16 | 0.69% |
2020-10-28 | 24.50 | 24.60 | 22.98 | 23.37 | 134628手 | 31725万 | -0.92 | -3.79% |
2020-10-27 | 22.09 | 24.29 | 21.80 | 24.29 | 170064手 | 39624万 | 2.21 | 10.01% |
2020-10-26 | 21.60 | 22.20 | 20.95 | 22.08 | 77309手 | 16738万 | 0.18 | 0.82% |
2020-10-23 | 22.46 | 22.62 | 21.60 | 21.90 | 98331手 | 21750万 | -0.39 | -1.75% |
2020-10-22 | 22.35 | 22.77 | 21.94 | 22.29 | 75476手 | 16846万 | -0.27 | -1.20% |
2020-10-21 | 22.98 | 22.98 | 22.10 | 22.56 | 72155手 | 16254万 | -0.02 | -0.09% |
2020-10-20 | 22.44 | 22.78 | 22.21 | 22.58 | 69623手 | 15672万 | 0.06 | 0.27% |
2020-10-19 | 22.13 | 22.65 | 21.84 | 22.52 | 113007手 | 25198万 | 0.11 | 0.49% |
2020-10-16 | 23.28 | 23.28 | 21.01 | 22.41 | 204100手 | 44809万 | -0.62 | -2.69% |
2020-10-15 | 22.29 | 23.15 | 22.06 | 23.03 | 100029手 | 22880万 | 0.68 | 3.04% |
2020-10-14 | 21.50 | 22.85 | 21.38 | 22.35 | 118913手 | 26507万 | 0.93 | 4.34% |
2020-10-13 | 21.20 | 21.66 | 21.11 | 21.42 | 56528手 | 12105万 | 0.03 | 0.14% |
2020-10-12 | 21.00 | 21.66 | 20.99 | 21.39 | 115826手 | 24691万 | 0.52 | 2.49% |
2020-10-09 | 20.08 | 21.00 | 19.67 | 20.87 | 127083手 | 26054万 | 1.27 | 6.48% |
2020-09-30 | 19.14 | 20.07 | 19.00 | 19.60 | 103754手 | 20368万 | 0.45 | 2.35% |
2020-09-29 | 18.43 | 19.28 | 18.22 | 19.15 | 80774手 | 15266万 | 0.73 | 3.96% |
2020-09-28 | 18.35 | 18.65 | 18.07 | 18.42 | 60079手 | 11072万 | 0.10 | 0.55% |
2020-09-25 | 18.40 | 18.54 | 18.20 | 18.32 | 54892手 | 10106万 | 0.04 | 0.22% |
2020-09-24 | 18.86 | 19.05 | 18.18 | 18.28 | 67249手 | 12439万 | -0.71 | -3.74% |
2020-09-23 | 19.15 | 19.29 | 18.70 | 18.99 | 51476手 | 9784万 | -0.11 | -0.58% |
2020-09-22 | 19.23 | 19.58 | 18.87 | 19.10 | 73636手 | 14133万 | -0.30 | -1.55% |
2020-09-21 | 19.35 | 20.10 | 19.08 | 19.40 | 132341手 | 26036万 | 0.22 | 1.15% |
2020-09-18 | 18.76 | 19.74 | 18.56 | 19.18 | 85846手 | 16425万 | 0.46 | 2.46% |
2020-09-17 | 18.27 | 19.05 | 18.15 | 18.72 | 83253手 | 15486万 | 0.47 | 2.58% |
2020-09-16 | 18.58 | 18.67 | 18.09 | 18.25 | 50456手 | 9234万 | -0.44 | -2.35% |
2020-09-15 | 18.47 | 18.92 | 18.22 | 18.69 | 69228手 | 12871万 | 0.22 | 1.19% |
2020-09-14 | 18.48 | 18.65 | 17.90 | 18.47 | 88983手 | 16325万 | 0.28 | 1.54% |
2020-09-11 | 17.14 | 18.30 | 16.90 | 18.19 | 88646手 | 15790万 | 1.18 | 6.94% |
2020-09-10 | 17.57 | 17.73 | 16.90 | 17.01 | 83293手 | 14457万 | -0.52 | -2.97% |
2020-09-09 | 18.20 | 18.20 | 17.00 | 17.53 | 108804手 | 19216万 | -0.59 | -3.26% |
2020-09-08 | 18.52 | 18.70 | 18.00 | 18.12 | 112434手 | 20528万 | -0.31 | -1.68% |
2020-09-07 | 19.48 | 19.60 | 18.31 | 18.43 | 96357手 | 18215万 | -0.86 | -4.46% |
2020-09-04 | 18.60 | 19.47 | 18.39 | 19.29 | 124144手 | 23580万 | 0.14 | 0.73% |
2020-09-03 | 19.43 | 19.60 | 19.02 | 19.15 | 90056手 | 17375万 | -0.22 | -1.14% |
2020-09-02 | 18.70 | 19.84 | 18.70 | 19.37 | 124993手 | 24152万 | 0.45 | 2.38% |
2020-09-01 | 18.68 | 19.12 | 18.58 | 18.92 | 97970手 | 18439万 | 0.09 | 0.48% |
2020-08-31 | 18.13 | 19.14 | 18.10 | 18.83 | 213831手 | 40000万 | 1.02 | 5.73% |
2020-08-28 | 16.37 | 17.81 | 16.23 | 17.81 | 159441手 | 27604万 | 1.62 | 10.01% |
2020-08-27 | 16.16 | 16.26 | 15.91 | 16.19 | 50127手 | 8092万 | 0.11 | 0.68% |
2020-08-26 | 16.65 | 16.82 | 15.89 | 16.08 | 70495手 | 11460万 | -0.55 | -3.31% |
2020-08-25 | 17.15 | 17.17 | 16.60 | 16.63 | 57335手 | 9672万 | -0.40 | -2.35% |
2020-08-24 | 16.75 | 17.47 | 16.40 | 17.03 | 91761手 | 15450万 | 0.47 | 2.84% |
2020-08-21 | 16.38 | 16.74 | 16.20 | 16.56 | 66592手 | 10971万 | 0.13 | 0.79% |
2020-08-20 | 16.22 | 16.95 | 16.06 | 16.43 | 82424手 | 13606万 | -0.20 | -1.20% |
2020-08-19 | 17.26 | 17.39 | 16.60 | 16.63 | 87617手 | 14859万 | -0.59 | -3.43% |
2020-08-18 | 17.06 | 17.45 | 16.88 | 17.22 | 95475手 | 16384万 | 0.14 | 0.82% |
2020-08-17 | 16.90 | 17.30 | 16.70 | 17.08 | 86558手 | 14736万 | 0.15 | 0.89% |
2020-08-14 | 16.61 | 17.44 | 16.52 | 16.93 | 85011手 | 14437万 | 0.28 | 1.68% |
2020-08-13 | 17.08 | 17.29 | 16.60 | 16.65 | 86381手 | 14583万 | -0.31 | -1.83% |
2020-08-12 | 17.56 | 17.59 | 16.48 | 16.96 | 147862手 | 24966万 | -0.57 | -3.25% |
2020-08-11 | 18.97 | 18.97 | 17.50 | 17.53 | 131839手 | 23828万 | -1.17 | -6.26% |
2020-08-10 | 18.25 | 18.84 | 17.82 | 18.70 | 126667手 | 23382万 | 0.44 | 2.41% |
2020-08-07 | 19.35 | 19.35 | 17.99 | 18.26 | 167751手 | 30954万 | -0.91 | -4.75% |
2020-08-06 | 18.55 | 19.58 | 18.25 | 19.17 | 144409手 | 27289万 | 0.51 | 2.73% |
2020-08-05 | 17.21 | 18.85 | 17.11 | 18.66 | 191254手 | 34662万 | 1.31 | 7.55% |
2020-08-04 | 17.46 | 17.66 | 16.80 | 17.35 | 138469手 | 23902万 | 0.10 | 0.58% |
2020-08-03 | 16.25 | 17.74 | 16.25 | 17.25 | 183558手 | 31383万 | 1.10 | 6.81% |
2020-07-31 | 16.37 | 16.63 | 15.79 | 16.15 | 139354手 | 22602万 | -0.38 | -2.30% |
2020-07-30 | 16.59 | 16.95 | 16.20 | 16.53 | 177337手 | 29414万 | 0.00 | 0.00% |
2020-07-29 | 15.58 | 16.69 | 15.40 | 16.53 | 187518手 | 30098万 | 0.93 | 5.96% |
2020-07-28 | 15.68 | 15.98 | 15.22 | 15.60 | 125663手 | 19582万 | 0.22 | 1.43% |