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 |
---|---|---|---|---|---|---|---|---|
2021-02-25 | 18.48 | 18.57 | 18.28 | 18.40 | 3848手 | 708万 | -0.11 | -0.59% |
2021-02-24 | 18.34 | 18.71 | 18.34 | 18.51 | 4856手 | 901万 | 0.11 | 0.60% |
2021-02-23 | 18.38 | 18.86 | 18.24 | 18.40 | 5376手 | 989万 | -0.13 | -0.70% |
2021-02-22 | 18.27 | 18.99 | 18.27 | 18.53 | 9260手 | 1732万 | 0.33 | 1.81% |
2021-02-19 | 17.62 | 18.21 | 17.58 | 18.20 | 7006手 | 1261万 | 0.55 | 3.12% |
2021-02-18 | 17.39 | 17.70 | 17.39 | 17.65 | 5756手 | 1012万 | 0.36 | 2.08% |
2021-02-10 | 17.10 | 17.56 | 17.10 | 17.29 | 5269手 | 913万 | 0.19 | 1.11% |
2021-02-09 | 16.95 | 17.13 | 16.76 | 17.10 | 4020手 | 682万 | 0.30 | 1.79% |
2021-02-08 | 16.76 | 16.97 | 16.60 | 16.80 | 5717手 | 959万 | -0.05 | -0.30% |
2021-02-05 | 17.03 | 17.23 | 16.80 | 16.85 | 7821手 | 1329万 | -0.17 | -1.00% |
2021-02-04 | 17.50 | 17.57 | 16.88 | 17.02 | 9794手 | 1677万 | -0.60 | -3.40% |
2021-02-03 | 17.95 | 18.04 | 17.52 | 17.62 | 7921手 | 1406万 | -0.33 | -1.84% |
2021-02-02 | 18.02 | 18.26 | 17.88 | 17.95 | 6064手 | 1094万 | -0.07 | -0.39% |
2021-02-01 | 18.35 | 18.57 | 17.93 | 18.02 | 11666手 | 2116万 | -0.40 | -2.17% |
2021-01-29 | 19.19 | 19.20 | 18.34 | 18.42 | 10302手 | 1919万 | -0.50 | -2.64% |
2021-01-28 | 18.61 | 19.01 | 18.49 | 18.92 | 6367手 | 1199万 | 0.25 | 1.34% |
2021-01-27 | 18.58 | 18.83 | 18.42 | 18.67 | 5365手 | 1001万 | 0.10 | 0.54% |
2021-01-26 | 18.51 | 18.79 | 18.40 | 18.57 | 4807手 | 895万 | 0.00 | 0.00% |
2021-01-25 | 19.18 | 19.18 | 18.51 | 18.57 | 7681手 | 1437万 | -0.51 | -2.67% |
2021-01-22 | 19.03 | 19.29 | 18.87 | 19.08 | 7554手 | 1434万 | -0.08 | -0.42% |
2021-01-21 | 19.00 | 19.31 | 18.96 | 19.16 | 9842手 | 1887万 | 0.09 | 0.47% |
2021-01-20 | 19.00 | 19.39 | 18.75 | 19.07 | 8868手 | 1686万 | 0.09 | 0.47% |
2021-01-19 | 18.85 | 19.17 | 18.75 | 18.98 | 8063手 | 1526万 | 0.14 | 0.74% |
2021-01-18 | 18.78 | 19.11 | 18.51 | 18.84 | 12171手 | 2298万 | 0.03 | 0.16% |
2021-01-15 | 18.71 | 19.10 | 18.46 | 18.81 | 17937手 | 3358万 | -0.44 | -2.29% |
2021-01-14 | 18.78 | 19.73 | 18.39 | 19.25 | 25747手 | 4935万 | 0.99 | 5.42% |
2021-01-13 | 18.03 | 18.29 | 17.55 | 18.26 | 13210手 | 2366万 | 0.23 | 1.28% |
2021-01-12 | 17.96 | 18.38 | 17.61 | 18.03 | 7412手 | 1338万 | 0.13 | 0.73% |
2021-01-11 | 18.12 | 18.27 | 17.53 | 17.90 | 10617手 | 1899万 | -0.20 | -1.10% |
2021-01-08 | 17.91 | 18.57 | 17.50 | 18.10 | 13934手 | 2525万 | 0.07 | 0.39% |
2021-01-07 | 18.72 | 18.88 | 17.80 | 18.03 | 13883手 | 2523万 | -0.81 | -4.30% |
2021-01-06 | 19.40 | 19.53 | 18.72 | 18.84 | 13330手 | 2527万 | -0.56 | -2.89% |
2021-01-05 | 19.68 | 19.74 | 19.24 | 19.40 | 8514手 | 1655万 | -0.28 | -1.42% |
2021-01-04 | 19.53 | 19.85 | 19.47 | 19.68 | 7995手 | 1570万 | 0.16 | 0.82% |
2020-12-31 | 19.40 | 19.77 | 19.30 | 19.52 | 7810手 | 1523万 | 0.07 | 0.36% |
2020-12-30 | 19.21 | 19.65 | 19.12 | 19.45 | 6419手 | 1246万 | 0.23 | 1.20% |
2020-12-29 | 19.05 | 19.55 | 18.97 | 19.22 | 7652手 | 1479万 | 0.04 | 0.21% |
2020-12-28 | 19.80 | 19.87 | 19.03 | 19.18 | 15109手 | 2916万 | -0.78 | -3.91% |
2020-12-25 | 18.99 | 20.29 | 18.86 | 19.96 | 14527手 | 2882万 | 0.78 | 4.07% |
2020-12-24 | 20.82 | 20.82 | 18.81 | 19.18 | 23672手 | 4650万 | -1.63 | -7.83% |
2020-12-23 | 20.68 | 21.12 | 20.31 | 20.81 | 8930手 | 1858万 | 0.20 | 0.97% |
2020-12-22 | 21.20 | 21.27 | 20.51 | 20.61 | 9398手 | 1960万 | -0.66 | -3.10% |
2020-12-21 | 20.84 | 21.37 | 20.51 | 21.27 | 8054手 | 1699万 | 0.50 | 2.41% |
2020-12-18 | 21.14 | 21.20 | 20.72 | 20.77 | 5315手 | 1110万 | -0.44 | -2.07% |
2020-12-17 | 21.05 | 21.28 | 20.50 | 21.21 | 5714手 | 1193万 | 0.28 | 1.34% |
2020-12-16 | 21.08 | 21.30 | 20.74 | 20.93 | 5279手 | 1109万 | -0.17 | -0.81% |
2020-12-15 | 21.10 | 21.41 | 20.92 | 21.10 | 6365手 | 1344万 | -0.23 | -1.08% |
2020-12-14 | 21.12 | 21.36 | 20.60 | 21.33 | 6210手 | 1310万 | 0.21 | 0.99% |
2020-12-11 | 21.30 | 21.44 | 20.70 | 21.12 | 6606手 | 1386万 | -0.18 | -0.84% |
2020-12-10 | 21.39 | 21.64 | 21.11 | 21.30 | 5969手 | 1274万 | -0.09 | -0.42% |
2020-12-09 | 22.05 | 22.20 | 21.33 | 21.39 | 7819手 | 1694万 | -0.62 | -2.82% |
2020-12-08 | 21.83 | 22.28 | 21.82 | 22.01 | 6027手 | 1330万 | 0.02 | 0.09% |
2020-12-07 | 22.52 | 22.58 | 21.99 | 21.99 | 9694手 | 2154万 | -0.47 | -2.09% |
2020-12-04 | 22.39 | 22.56 | 22.13 | 22.46 | 8727手 | 1953万 | 0.18 | 0.81% |
2020-12-03 | 22.16 | 22.36 | 21.95 | 22.28 | 9018手 | 2005万 | 0.32 | 1.46% |
2020-11-30 | 22.30 | 22.54 | 21.75 | 21.96 | 16388手 | 3624万 | -0.64 | -2.83% |
2020-11-27 | 23.25 | 23.25 | 22.35 | 22.60 | 19342手 | 4391万 | -0.54 | -2.33% |
2020-11-26 | 24.20 | 24.20 | 23.00 | 23.14 | 16146手 | 3786万 | -0.84 | -3.50% |
2020-11-25 | 24.79 | 24.84 | 23.98 | 23.98 | 19446手 | 4714万 | -0.81 | -3.27% |
2020-11-24 | 24.09 | 25.07 | 23.91 | 24.79 | 31147手 | 7660万 | 0.51 | 2.10% |
2020-11-23 | 24.64 | 24.64 | 24.02 | 24.28 | 20254手 | 4913万 | -0.27 | -1.10% |
2020-11-20 | 25.03 | 25.22 | 24.09 | 24.55 | 27986手 | 6861万 | -0.48 | -1.92% |
2020-11-19 | 24.85 | 25.87 | 24.72 | 25.03 | 45904手 | 11571万 | 0.19 | 0.77% |
2020-11-18 | 23.00 | 25.10 | 22.92 | 24.84 | 47298手 | 11521万 | 1.92 | 8.38% |
2020-11-17 | 23.17 | 23.38 | 22.66 | 22.92 | 10464手 | 2398万 | -0.31 | -1.33% |
2020-11-16 | 23.38 | 23.63 | 23.03 | 23.23 | 10769手 | 2505万 | -0.15 | -0.64% |
2020-11-13 | 22.90 | 23.41 | 22.71 | 23.38 | 9630手 | 2228万 | 0.33 | 1.43% |
2020-11-12 | 23.42 | 23.46 | 23.00 | 23.05 | 9200手 | 2133万 | -0.18 | -0.78% |
2020-11-11 | 23.83 | 23.90 | 23.11 | 23.23 | 12790手 | 2995万 | -0.48 | -2.02% |
2020-11-10 | 24.88 | 24.90 | 23.63 | 23.71 | 23865手 | 5722万 | -0.60 | -2.47% |
2020-11-09 | 23.35 | 24.57 | 23.21 | 24.31 | 31139手 | 7495万 | 1.04 | 4.47% |
2020-11-06 | 23.72 | 23.93 | 22.99 | 23.27 | 10736手 | 2507万 | -0.43 | -1.81% |
2020-11-05 | 23.56 | 24.04 | 23.39 | 23.70 | 13862手 | 3278万 | 0.08 | 0.34% |
2020-11-04 | 23.65 | 23.79 | 23.17 | 23.62 | 13687手 | 3210万 | -0.06 | -0.25% |
2020-11-03 | 23.85 | 24.00 | 23.58 | 23.68 | 15199手 | 3611万 | -0.16 | -0.67% |
2020-11-02 | 23.33 | 24.00 | 23.21 | 23.84 | 16848手 | 4004万 | 0.47 | 2.01% |
2020-10-30 | 23.97 | 24.18 | 23.25 | 23.37 | 17731手 | 4212万 | -0.31 | -1.31% |
2020-10-29 | 23.20 | 24.09 | 23.13 | 23.68 | 19286手 | 4583万 | 0.28 | 1.20% |
2020-10-28 | 23.50 | 23.69 | 23.10 | 23.40 | 14422手 | 3376万 | 0.15 | 0.65% |
2020-10-27 | 23.27 | 23.61 | 22.91 | 23.25 | 15756手 | 3661万 | -0.24 | -1.02% |
2020-10-26 | 23.32 | 23.85 | 23.01 | 23.49 | 17213手 | 4032万 | 0.29 | 1.25% |
2020-10-23 | 23.23 | 23.55 | 23.11 | 23.20 | 14064手 | 3282万 | -0.14 | -0.60% |
2020-10-22 | 23.30 | 23.68 | 22.81 | 23.34 | 15383手 | 3580万 | -0.04 | -0.17% |
2020-10-21 | 23.00 | 23.40 | 22.80 | 23.38 | 16734手 | 3882万 | 0.34 | 1.48% |
2020-10-20 | 23.10 | 23.17 | 22.80 | 23.04 | 15990手 | 3678万 | 0.18 | 0.79% |
2020-10-19 | 22.77 | 23.18 | 22.30 | 22.86 | 20243手 | 4638万 | 0.28 | 1.24% |
2020-10-16 | 21.61 | 22.74 | 21.61 | 22.58 | 21727手 | 4870万 | 0.70 | 3.20% |
2020-10-15 | 21.76 | 22.30 | 21.50 | 21.88 | 19996手 | 4376万 | 0.58 | 2.72% |
2020-10-14 | 21.32 | 21.49 | 21.14 | 21.30 | 7364手 | 1569万 | -0.11 | -0.51% |
2020-10-13 | 21.33 | 21.50 | 21.25 | 21.41 | 8535手 | 1823万 | -0.06 | -0.28% |
2020-10-12 | 21.09 | 21.55 | 20.90 | 21.47 | 11588手 | 2461万 | 0.56 | 2.68% |
2020-10-09 | 20.68 | 21.18 | 20.60 | 20.91 | 8987手 | 1881万 | 0.43 | 2.10% |
2020-09-30 | 20.44 | 20.71 | 20.20 | 20.48 | 5263手 | 1078万 | 0.00 | 0.00% |
2020-09-29 | 20.17 | 20.93 | 20.07 | 20.48 | 8391手 | 1722万 | 0.32 | 1.59% |
2020-09-28 | 20.96 | 20.96 | 20.14 | 20.16 | 7182手 | 1465万 | -0.60 | -2.89% |
2020-09-25 | 20.78 | 20.89 | 20.41 | 20.76 | 6706手 | 1384万 | 0.13 | 0.63% |
2020-09-24 | 21.13 | 21.17 | 20.61 | 20.63 | 8529手 | 1774万 | -0.59 | -2.78% |
2020-09-23 | 21.16 | 21.53 | 21.08 | 21.22 | 6393手 | 1360万 | 0.06 | 0.28% |
2020-09-22 | 21.46 | 21.56 | 21.06 | 21.16 | 8788手 | 1866万 | -0.30 | -1.40% |
2020-09-21 | 21.97 | 21.97 | 21.39 | 21.46 | 10237手 | 2212万 | -0.37 | -1.70% |
2020-09-18 | 22.27 | 22.27 | 21.58 | 21.83 | 11584手 | 2524万 | -0.03 | -0.14% |
2020-09-17 | 21.79 | 22.05 | 21.17 | 21.86 | 8975手 | 1951万 | 0.22 | 1.02% |
2020-09-16 | 21.80 | 21.80 | 21.45 | 21.64 | 9001手 | 1945万 | -0.01 | -0.05% |
2020-09-15 | 21.88 | 21.96 | 21.59 | 21.65 | 7932手 | 1726万 | -0.13 | -0.60% |
2020-09-14 | 21.50 | 22.09 | 21.45 | 21.78 | 11005手 | 2397万 | 0.46 | 2.16% |
2020-09-11 | 20.86 | 21.53 | 20.63 | 21.32 | 11663手 | 2471万 | 0.42 | 2.01% |
2020-09-10 | 22.42 | 22.49 | 20.76 | 20.90 | 20498手 | 4392万 | -1.29 | -5.81% |
2020-09-09 | 22.51 | 22.88 | 22.12 | 22.19 | 15398手 | 3463万 | -0.45 | -1.99% |
2020-09-08 | 22.42 | 22.85 | 22.28 | 22.64 | 12464手 | 2814万 | 0.24 | 1.07% |
2020-09-07 | 23.43 | 23.54 | 22.35 | 22.40 | 18856手 | 4329万 | -0.61 | -2.65% |
2020-09-04 | 23.00 | 23.12 | 22.61 | 23.01 | 14916手 | 3405万 | -0.22 | -0.95% |
2020-09-03 | 23.70 | 23.79 | 23.16 | 23.23 | 17530手 | 4097万 | -0.60 | -2.52% |
2020-09-02 | 23.69 | 23.97 | 23.48 | 23.83 | 16029手 | 3803万 | 0.17 | 0.72% |
2020-09-01 | 23.32 | 23.68 | 23.02 | 23.66 | 12085手 | 2834万 | 0.44 | 1.90% |
2020-08-31 | 23.38 | 23.76 | 23.13 | 23.22 | 13673手 | 3206万 | -0.08 | -0.34% |
2020-08-28 | 23.45 | 23.45 | 22.70 | 23.30 | 19256手 | 4433万 | -0.19 | -0.81% |
2020-08-27 | 23.22 | 23.70 | 22.63 | 23.49 | 20179手 | 4713万 | 0.31 | 1.34% |
N 2020-08-26 | 24.47 | 24.47 | 22.92 | 23.18 | 23701手 | 5580万 | -0.82 | -3.42% |
2020-08-25 | 24.20 | 24.25 | 23.70 | 24.00 | 18741手 | 4482万 | -0.19 | -0.79% |