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 |
---|---|---|---|---|---|---|---|---|
2021-01-26 | 20.20 | 20.23 | 19.85 | 19.89 | 6914手 | 1379万 | -0.35 | -1.73% |
2021-01-25 | 20.39 | 21.03 | 19.80 | 20.24 | 9608手 | 1947万 | -0.15 | -0.74% |
2021-01-22 | 20.93 | 20.93 | 20.30 | 20.39 | 10141手 | 2073万 | -0.51 | -2.44% |
2021-01-21 | 20.80 | 21.04 | 20.80 | 20.90 | 8098手 | 1694万 | 0.00 | 0.00% |
2021-01-20 | 21.45 | 21.70 | 20.85 | 20.90 | 11983手 | 2522万 | -0.50 | -2.34% |
2021-01-19 | 21.23 | 22.00 | 21.10 | 21.40 | 18603手 | 4002万 | -0.01 | -0.05% |
2021-01-18 | 20.93 | 21.67 | 20.53 | 21.41 | 20732手 | 4376万 | 0.69 | 3.33% |
2021-01-15 | 21.10 | 21.30 | 20.69 | 20.72 | 19249手 | 4011万 | -0.59 | -2.77% |
2021-01-14 | 21.01 | 22.30 | 20.66 | 21.31 | 32542手 | 6978万 | -0.38 | -1.75% |
2021-01-13 | 21.00 | 22.21 | 20.63 | 21.69 | 58096手 | 12534万 | 0.77 | 3.68% |
2021-01-12 | 19.95 | 20.92 | 19.95 | 20.92 | 11204手 | 2331万 | 1.90 | 9.99% |
2021-01-11 | 19.56 | 19.70 | 18.88 | 19.02 | 8402手 | 1606万 | -0.54 | -2.76% |
2021-01-08 | 19.41 | 19.67 | 19.00 | 19.56 | 7194手 | 1402万 | 0.18 | 0.93% |
2021-01-07 | 20.28 | 20.40 | 19.23 | 19.38 | 12126手 | 2384万 | -0.89 | -4.39% |
2021-01-06 | 20.55 | 20.81 | 20.22 | 20.27 | 12726手 | 2597万 | -0.60 | -2.88% |
2021-01-05 | 20.45 | 20.99 | 20.22 | 20.87 | 21605手 | 4482万 | 0.88 | 4.40% |
2021-01-04 | 19.30 | 20.08 | 19.08 | 19.99 | 12912手 | 2570万 | 0.66 | 3.41% |
2020-12-31 | 19.31 | 19.75 | 19.20 | 19.33 | 8509手 | 1651万 | 0.07 | 0.36% |
2020-12-30 | 18.80 | 19.26 | 18.55 | 19.26 | 8994手 | 1703万 | 0.47 | 2.50% |
2020-12-29 | 18.70 | 19.05 | 18.50 | 18.79 | 6461手 | 1213万 | 0.04 | 0.21% |
2020-12-28 | 19.35 | 19.35 | 18.71 | 18.75 | 8311手 | 1573万 | -0.60 | -3.10% |
2020-12-25 | 19.18 | 19.53 | 18.94 | 19.35 | 7615手 | 1462万 | 0.16 | 0.83% |
2020-12-24 | 19.85 | 19.98 | 19.15 | 19.19 | 8473手 | 1652万 | -0.64 | -3.23% |
2020-12-23 | 19.92 | 20.13 | 19.70 | 19.83 | 7039手 | 1399万 | -0.09 | -0.45% |
2020-12-22 | 20.39 | 20.39 | 19.87 | 19.92 | 7751手 | 1559万 | -0.48 | -2.35% |
2020-12-21 | 20.40 | 20.62 | 20.23 | 20.40 | 4650手 | 949万 | 0.00 | 0.00% |
2020-12-18 | 20.83 | 20.83 | 20.38 | 20.40 | 4054手 | 834万 | -0.43 | -2.06% |
2020-12-17 | 20.62 | 20.83 | 20.12 | 20.83 | 6073手 | 1242万 | 0.22 | 1.07% |
2020-12-16 | 21.00 | 21.04 | 20.61 | 20.61 | 4038手 | 838万 | -0.40 | -1.90% |
2020-12-15 | 21.06 | 21.16 | 20.88 | 21.01 | 3104手 | 651万 | 0.00 | 0.00% |
2020-12-14 | 20.67 | 21.06 | 20.46 | 21.01 | 4441手 | 926万 | 0.27 | 1.30% |
2020-12-11 | 20.87 | 21.06 | 20.60 | 20.74 | 5204手 | 1080万 | -0.12 | -0.57% |
2020-12-10 | 20.84 | 21.17 | 20.55 | 20.86 | 4939手 | 1031万 | 0.02 | 0.10% |
2020-12-09 | 21.31 | 21.36 | 20.82 | 20.84 | 8380手 | 1758万 | -0.51 | -2.39% |
2020-12-08 | 21.34 | 21.51 | 21.26 | 21.35 | 4877手 | 1040万 | -0.06 | -0.28% |
2020-12-07 | 21.80 | 21.80 | 21.33 | 21.41 | 5511手 | 1181万 | -0.18 | -0.83% |
2020-12-04 | 21.88 | 21.96 | 21.57 | 21.59 | 8109手 | 1759万 | -0.34 | -1.55% |
2020-12-03 | 22.07 | 22.07 | 21.90 | 21.93 | 5443手 | 1195万 | -0.06 | -0.27% |
2020-11-30 | 22.00 | 22.22 | 21.98 | 21.99 | 7396手 | 1633万 | -0.13 | -0.59% |
2020-11-27 | 22.00 | 22.44 | 21.97 | 22.12 | 6346手 | 1402万 | 0.12 | 0.55% |
2020-11-26 | 22.17 | 22.18 | 21.86 | 22.00 | 6286手 | 1384万 | -0.17 | -0.77% |
2020-11-25 | 22.37 | 22.37 | 22.04 | 22.17 | 8167手 | 1806万 | -0.05 | -0.23% |
2020-11-24 | 22.21 | 22.36 | 21.94 | 22.22 | 10429手 | 2309万 | 0.03 | 0.14% |
2020-11-23 | 22.58 | 22.58 | 22.12 | 22.19 | 12165手 | 2709万 | -0.39 | -1.73% |
2020-11-20 | 21.71 | 22.85 | 21.70 | 22.58 | 24426手 | 5493万 | 0.74 | 3.39% |
2020-11-19 | 21.38 | 21.89 | 21.14 | 21.84 | 12988手 | 2804万 | 0.51 | 2.39% |
2020-11-18 | 21.27 | 21.47 | 21.10 | 21.33 | 5939手 | 1265万 | 0.06 | 0.28% |
2020-11-17 | 21.64 | 21.64 | 21.15 | 21.27 | 8649手 | 1843万 | -0.35 | -1.62% |
2020-11-16 | 21.60 | 21.80 | 21.33 | 21.62 | 8549手 | 1837万 | 0.04 | 0.18% |
2020-11-13 | 21.64 | 21.81 | 21.27 | 21.58 | 6967手 | 1492万 | -0.06 | -0.28% |
2020-11-12 | 21.69 | 21.97 | 21.56 | 21.64 | 6658手 | 1443万 | -0.13 | -0.60% |
2020-11-11 | 22.45 | 22.45 | 21.71 | 21.77 | 13386手 | 2947万 | -0.68 | -3.03% |
2020-11-10 | 22.68 | 22.87 | 22.36 | 22.45 | 12577手 | 2825万 | -0.23 | -1.01% |
2020-11-09 | 22.37 | 22.88 | 22.32 | 22.68 | 19575手 | 4422万 | 0.31 | 1.39% |
2020-11-06 | 22.90 | 22.90 | 22.21 | 22.37 | 15882手 | 3565万 | -0.43 | -1.89% |
2020-11-05 | 22.60 | 22.87 | 22.22 | 22.80 | 26158手 | 5881万 | 0.13 | 0.57% |
2020-11-04 | 23.41 | 23.96 | 22.56 | 22.67 | 49540手 | 11521万 | -0.19 | -0.83% |
2020-11-03 | 21.53 | 22.86 | 21.53 | 22.86 | 10472手 | 2381万 | 2.08 | 10.01% |
2020-11-02 | 22.01 | 22.03 | 19.80 | 20.78 | 22948手 | 4766万 | -1.22 | -5.54% |
2020-10-30 | 21.70 | 22.55 | 21.50 | 22.00 | 32034手 | 7070万 | 0.83 | 3.92% |
2020-10-29 | 21.56 | 21.75 | 21.15 | 21.17 | 14943手 | 3188万 | -0.70 | -3.20% |
2020-10-28 | 22.10 | 22.21 | 21.64 | 21.87 | 7922手 | 1735万 | -0.27 | -1.22% |
2020-10-27 | 22.12 | 22.28 | 22.01 | 22.14 | 5715手 | 1265万 | 0.01 | 0.04% |
2020-10-26 | 22.07 | 22.36 | 21.82 | 22.13 | 6110手 | 1351万 | 0.01 | 0.04% |
2020-10-23 | 22.39 | 22.52 | 22.11 | 22.12 | 7067手 | 1575万 | -0.31 | -1.38% |
2020-10-22 | 22.32 | 22.54 | 22.16 | 22.43 | 5687手 | 1268万 | 0.12 | 0.54% |
2020-10-21 | 22.66 | 22.72 | 22.21 | 22.31 | 6328手 | 1417万 | -0.29 | -1.28% |
2020-10-20 | 22.35 | 22.65 | 22.16 | 22.60 | 5655手 | 1267万 | 0.15 | 0.67% |
2020-10-19 | 22.31 | 22.63 | 22.29 | 22.45 | 5960手 | 1339万 | 0.00 | 0.00% |
2020-10-16 | 22.56 | 22.69 | 22.24 | 22.45 | 8812手 | 1976万 | -0.17 | -0.75% |
2020-10-15 | 22.94 | 22.94 | 22.60 | 22.62 | 7948手 | 1806万 | -0.18 | -0.79% |
2020-10-14 | 23.13 | 23.13 | 22.67 | 22.80 | 10717手 | 2446万 | -0.32 | -1.38% |
2020-10-13 | 23.23 | 23.36 | 22.90 | 23.12 | 10301手 | 2378万 | -0.07 | -0.30% |
2020-10-12 | 22.80 | 23.30 | 22.80 | 23.19 | 11502手 | 2656万 | 0.54 | 2.38% |
2020-10-09 | 22.38 | 22.83 | 22.38 | 22.65 | 7808手 | 1770万 | 0.43 | 1.94% |
2020-09-30 | 22.44 | 22.44 | 22.18 | 22.22 | 5582手 | 1243万 | -0.08 | -0.36% |
2020-09-29 | 22.64 | 22.84 | 22.30 | 22.30 | 8704手 | 1960万 | -0.20 | -0.89% |
2020-09-28 | 22.15 | 22.51 | 22.15 | 22.50 | 8191手 | 1833万 | 0.38 | 1.72% |
2020-09-25 | 22.62 | 22.62 | 22.08 | 22.12 | 5597手 | 1248万 | -0.30 | -1.34% |
2020-09-24 | 22.80 | 22.95 | 22.40 | 22.42 | 8990手 | 2031万 | -0.54 | -2.35% |
2020-09-23 | 22.45 | 23.44 | 22.35 | 22.96 | 15104手 | 3447万 | 0.53 | 2.36% |
2020-09-22 | 22.87 | 22.87 | 22.29 | 22.43 | 9707手 | 2189万 | -0.54 | -2.35% |
2020-09-21 | 22.87 | 23.09 | 22.75 | 22.97 | 7676手 | 1762万 | 0.10 | 0.44% |
2020-09-18 | 22.71 | 22.98 | 22.65 | 22.87 | 8468手 | 1931万 | 0.17 | 0.75% |
2020-09-17 | 22.66 | 22.89 | 22.43 | 22.70 | 7807手 | 1769万 | 0.08 | 0.35% |
2020-09-16 | 22.88 | 23.00 | 22.30 | 22.62 | 9022手 | 2039万 | -0.25 | -1.09% |
2020-09-15 | 22.96 | 23.18 | 22.68 | 22.87 | 7475手 | 1707万 | -0.02 | -0.09% |
2020-09-14 | 22.70 | 23.05 | 22.54 | 22.89 | 9450手 | 2157万 | 0.43 | 1.92% |
2020-09-11 | 22.06 | 22.50 | 21.80 | 22.46 | 10143手 | 2253万 | 0.43 | 1.95% |
2020-09-10 | 23.20 | 23.34 | 22.00 | 22.03 | 19593手 | 4425万 | -1.02 | -4.42% |
2020-09-09 | 24.20 | 24.35 | 23.00 | 23.05 | 27180手 | 6403万 | -1.37 | -5.61% |
2020-09-08 | 24.51 | 24.60 | 24.22 | 24.42 | 11978手 | 2921万 | -0.14 | -0.57% |
2020-09-07 | 24.80 | 25.32 | 24.45 | 24.56 | 14300手 | 3552万 | -0.43 | -1.72% |
2020-09-04 | 24.35 | 25.18 | 24.20 | 24.99 | 13517手 | 3335万 | 0.24 | 0.97% |
2020-09-03 | 25.30 | 25.30 | 24.66 | 24.75 | 15965手 | 3974万 | -0.49 | -1.94% |
2020-09-02 | 24.90 | 25.31 | 24.72 | 25.24 | 20396手 | 5121万 | 0.37 | 1.49% |
2020-09-01 | 24.79 | 24.98 | 24.36 | 24.87 | 12314手 | 3025万 | 0.13 | 0.53% |
2020-08-31 | 24.71 | 25.20 | 24.67 | 24.74 | 14991手 | 3728万 | 0.03 | 0.12% |
2020-08-28 | 24.64 | 24.80 | 24.16 | 24.71 | 16241手 | 3980万 | 0.10 | 0.41% |
2020-08-27 | 24.40 | 24.86 | 24.12 | 24.61 | 16194手 | 3975万 | 0.17 | 0.70% |
N 2020-08-26 | 25.68 | 25.74 | 24.30 | 24.44 | 26214手 | 6549万 | -1.01 | -3.97% |
2020-08-25 | 25.53 | 25.91 | 25.30 | 25.45 | 15271手 | 3906万 | 0.04 | 0.16% |
2020-08-24 | 26.00 | 26.00 | 25.20 | 25.41 | 18045手 | 4582万 | -0.24 | -0.94% |
2020-08-21 | 25.54 | 26.04 | 25.54 | 25.65 | 16593手 | 4277万 | 0.00 | 0.00% |
2020-08-20 | 26.06 | 26.06 | 25.56 | 25.65 | 25168手 | 6481万 | -0.80 | -3.02% |
2020-08-19 | 26.32 | 27.33 | 26.30 | 26.45 | 42839手 | 11478万 | 0.05 | 0.19% |
2020-08-18 | 27.14 | 27.14 | 26.13 | 26.40 | 45481手 | 12011万 | -0.77 | -2.83% |
2020-08-17 | 27.60 | 27.96 | 27.02 | 27.17 | 50899手 | 13874万 | -0.40 | -1.45% |
2020-08-14 | 26.90 | 27.90 | 26.56 | 27.57 | 75016手 | 20619万 | 0.58 | 2.15% |
2020-08-13 | 25.90 | 27.50 | 25.37 | 26.99 | 72926手 | 19317万 | 1.22 | 4.73% |
2020-08-12 | 24.87 | 25.80 | 24.63 | 25.77 | 49780手 | 12602万 | 1.13 | 4.59% |
2020-08-11 | 24.88 | 25.09 | 24.61 | 24.64 | 19670手 | 4883万 | -0.28 | -1.12% |
2020-08-10 | 24.66 | 25.00 | 24.28 | 24.92 | 17417手 | 4324万 | 0.26 | 1.05% |
2020-08-07 | 24.90 | 25.06 | 24.39 | 24.66 | 25381手 | 6258万 | -0.40 | -1.60% |
2020-08-06 | 25.58 | 25.58 | 24.80 | 25.06 | 27634手 | 6930万 | -0.45 | -1.76% |
2020-08-05 | 25.20 | 25.56 | 24.52 | 25.51 | 35401手 | 8892万 | 0.34 | 1.35% |
2020-08-04 | 25.60 | 25.73 | 25.05 | 25.17 | 30186手 | 7635万 | -0.46 | -1.79% |
2020-08-03 | 25.18 | 25.64 | 25.18 | 25.63 | 35987手 | 9157万 | 0.51 | 2.03% |
2020-07-31 | 24.86 | 25.30 | 24.67 | 25.12 | 23620手 | 5904万 | 0.28 | 1.13% |
2020-07-30 | 25.50 | 25.53 | 24.80 | 24.84 | 30701手 | 7680万 | -0.50 | -1.97% |
2020-07-29 | 25.08 | 25.38 | 24.65 | 25.34 | 29137手 | 7327万 | 0.41 | 1.65% |
N 2020-07-28 | 24.50 | 25.10 | 24.40 | 24.93 | 24345手 | 6034万 | 0.56 | 2.30% |
2020-07-27 | 24.70 | 24.70 | 24.12 | 24.37 | 21690手 | 5294万 | -0.01 | -0.04% |