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 |
---|---|---|---|---|---|---|---|---|
2021-01-25 | 30.30 | 35.16 | 29.34 | 35.12 | 278759手 | 90562万 | 4.08 | 13.14% |
2021-01-22 | 30.53 | 31.80 | 29.74 | 31.04 | 173937手 | 53747万 | 0.62 | 2.04% |
2021-01-21 | 29.77 | 31.35 | 29.58 | 30.42 | 146278手 | 44591万 | 0.20 | 0.66% |
2021-01-20 | 30.06 | 30.88 | 29.00 | 30.22 | 130328手 | 39022万 | 0.12 | 0.40% |
2021-01-19 | 31.70 | 31.80 | 29.78 | 30.10 | 165050手 | 50583万 | -1.97 | -6.14% |
2021-01-18 | 30.09 | 32.85 | 30.07 | 32.07 | 200918手 | 63368万 | 1.50 | 4.91% |
2021-01-15 | 30.14 | 31.08 | 28.88 | 30.57 | 214811手 | 64587万 | 0.26 | 0.86% |
2021-01-14 | 34.25 | 34.25 | 29.26 | 30.31 | 295168手 | 93241万 | -5.09 | -14.38% |
2021-01-13 | 37.40 | 38.09 | 35.35 | 35.40 | 232469手 | 85357万 | -2.70 | -7.09% |
2021-01-12 | 36.90 | 38.88 | 34.75 | 38.10 | 285773手 | 103980万 | 1.04 | 2.81% |
2021-01-11 | 34.51 | 37.25 | 34.51 | 37.06 | 263206手 | 94922万 | 2.25 | 6.46% |
2021-01-08 | 36.90 | 37.39 | 33.40 | 34.81 | 254792手 | 90121万 | -1.80 | -4.92% |
2021-01-07 | 36.14 | 38.40 | 35.81 | 36.61 | 293826手 | 108592万 | -0.62 | -1.67% |
2021-01-06 | 33.81 | 37.95 | 33.46 | 37.23 | 320320手 | 114348万 | 3.13 | 9.18% |
2021-01-05 | 33.45 | 35.90 | 32.32 | 34.10 | 320560手 | 109607万 | 0.77 | 2.31% |
2021-01-04 | 32.10 | 34.82 | 31.21 | 33.33 | 327343手 | 107020万 | 2.70 | 8.81% |
2020-12-31 | 29.35 | 31.20 | 28.81 | 30.63 | 247864手 | 74714万 | 0.92 | 3.10% |
2020-12-30 | 29.51 | 30.85 | 28.60 | 29.71 | 282570手 | 84048万 | 1.01 | 3.52% |
2020-12-29 | 32.50 | 33.48 | 28.38 | 28.70 | 340183手 | 106486万 | -3.80 | -11.69% |
2020-12-28 | 30.70 | 33.40 | 30.66 | 32.50 | 315319手 | 101824万 | 1.98 | 6.49% |
2020-12-25 | 27.81 | 31.80 | 27.81 | 30.52 | 331399手 | 98248万 | 1.22 | 4.16% |
2020-12-24 | 29.80 | 33.61 | 29.02 | 29.30 | 427844手 | 134060万 | -1.62 | -5.24% |
2020-12-23 | 27.01 | 31.98 | 26.47 | 30.92 | 383425手 | 110342万 | 3.24 | 11.71% |
2020-12-22 | 28.48 | 30.59 | 27.41 | 27.68 | 364690手 | 104947万 | -1.20 | -4.16% |
2020-12-21 | 26.89 | 29.58 | 26.67 | 28.88 | 374055手 | 105806万 | 3.81 | 15.20% |
2020-12-18 | 23.44 | 25.33 | 23.32 | 25.07 | 243549手 | 59321万 | 1.36 | 5.74% |
2020-12-17 | 24.31 | 24.50 | 22.77 | 23.71 | 200214手 | 47011万 | -0.87 | -3.54% |
2020-12-16 | 24.08 | 25.11 | 23.73 | 24.58 | 217056手 | 52783万 | -0.14 | -0.57% |
2020-12-15 | 24.30 | 25.75 | 23.18 | 24.72 | 286964手 | 69780万 | 0.17 | 0.69% |
2020-12-14 | 22.35 | 26.15 | 22.12 | 24.55 | 358587手 | 86108万 | 1.77 | 7.77% |
2020-12-11 | 21.63 | 23.85 | 21.29 | 22.78 | 345116手 | 77890万 | 1.23 | 5.71% |
2020-12-10 | 20.99 | 22.84 | 20.81 | 21.55 | 227307手 | 49506万 | 0.40 | 1.89% |
2020-12-09 | 20.95 | 21.63 | 20.38 | 21.15 | 160366手 | 33950万 | 0.20 | 0.95% |
2020-12-08 | 20.90 | 21.44 | 20.72 | 20.95 | 131035手 | 27608万 | -0.13 | -0.62% |
2020-12-07 | 20.01 | 21.50 | 20.01 | 21.08 | 163363手 | 34119万 | 0.49 | 2.38% |
2020-12-04 | 20.50 | 20.85 | 20.20 | 20.59 | 175838手 | 36074万 | -0.55 | -2.60% |
2020-12-03 | 19.70 | 21.65 | 19.33 | 21.14 | 257181手 | 53253万 | 1.41 | 7.15% |
2020-11-30 | 19.84 | 20.16 | 19.42 | 19.73 | 93038手 | 18409万 | 0.09 | 0.46% |
2020-11-27 | 19.28 | 19.86 | 19.10 | 19.64 | 102837手 | 20201万 | 0.54 | 2.83% |
2020-11-26 | 19.25 | 19.37 | 18.85 | 19.10 | 42420手 | 8097万 | 0.00 | 0.00% |
2020-11-25 | 19.41 | 19.46 | 18.90 | 19.10 | 58633手 | 11241万 | -0.18 | -0.93% |
2020-11-24 | 19.64 | 19.84 | 19.23 | 19.28 | 51358手 | 9981万 | -0.37 | -1.88% |
2020-11-23 | 19.17 | 19.84 | 18.75 | 19.65 | 89800手 | 17411万 | 0.19 | 0.98% |
2020-11-20 | 19.70 | 20.00 | 19.29 | 19.46 | 79651手 | 15565万 | -0.40 | -2.01% |
2020-11-19 | 20.13 | 20.32 | 19.60 | 19.86 | 104980手 | 20825万 | -0.27 | -1.34% |
2020-11-18 | 19.92 | 20.26 | 19.65 | 20.13 | 96649手 | 19305万 | 0.25 | 1.26% |
2020-11-17 | 19.29 | 20.10 | 19.10 | 19.88 | 125605手 | 24782万 | 0.50 | 2.58% |
2020-11-16 | 18.79 | 19.54 | 18.71 | 19.38 | 77130手 | 14830万 | 0.49 | 2.59% |
2020-11-13 | 19.09 | 19.34 | 18.82 | 18.89 | 58550手 | 11142万 | -0.27 | -1.41% |
2020-11-12 | 18.60 | 19.36 | 18.35 | 19.16 | 95326手 | 17902万 | -0.16 | -0.83% |
2020-11-11 | 19.09 | 20.21 | 19.01 | 19.32 | 127630手 | 24990万 | 0.26 | 1.36% |
2020-11-10 | 19.50 | 19.59 | 18.61 | 19.06 | 114194手 | 21737万 | -0.38 | -1.96% |
2020-11-09 | 19.00 | 19.49 | 18.79 | 19.44 | 101047手 | 19444万 | 0.26 | 1.36% |
2020-11-06 | 19.95 | 20.20 | 19.05 | 19.18 | 120642手 | 23420万 | -0.99 | -4.91% |
2020-11-05 | 20.25 | 20.68 | 20.05 | 20.17 | 104660手 | 21200万 | -0.33 | -1.61% |
2020-11-04 | 20.20 | 21.10 | 19.87 | 20.50 | 112658手 | 23029万 | 0.19 | 0.94% |
2020-11-03 | 20.05 | 20.80 | 19.58 | 20.31 | 102280手 | 20563万 | 0.62 | 3.15% |
2020-11-02 | 19.01 | 20.02 | 19.01 | 19.69 | 108263手 | 21304万 | 0.43 | 2.23% |
2020-10-30 | 21.40 | 21.40 | 19.01 | 19.26 | 169101手 | 34266万 | -1.93 | -9.11% |
2020-10-29 | 20.82 | 21.46 | 20.70 | 21.19 | 101759手 | 21485万 | -0.06 | -0.28% |
2020-10-28 | 21.50 | 21.93 | 20.77 | 21.25 | 155260手 | 32840万 | -0.66 | -3.01% |
2020-10-27 | 21.28 | 22.50 | 21.10 | 21.91 | 178125手 | 38626万 | 0.48 | 2.24% |
2020-10-26 | 20.65 | 21.53 | 20.61 | 21.43 | 145857手 | 30884万 | 0.58 | 2.78% |
2020-10-23 | 21.30 | 21.79 | 20.58 | 20.85 | 205911手 | 43462万 | -0.33 | -1.56% |
2020-10-22 | 21.34 | 21.86 | 20.62 | 21.18 | 216873手 | 46110万 | -0.90 | -4.08% |
2020-10-21 | 21.63 | 23.40 | 21.01 | 22.08 | 297398手 | 66365万 | 0.02 | 0.09% |
2020-10-20 | 22.41 | 24.30 | 21.34 | 22.06 | 303142手 | 68257万 | -0.24 | -1.08% |
2020-10-19 | 21.98 | 23.99 | 21.71 | 22.30 | 337698手 | 76446万 | 1.27 | 6.04% |
2020-10-16 | 21.38 | 21.38 | 20.30 | 21.03 | 181241手 | 37630万 | -0.60 | -2.77% |
2020-10-15 | 21.19 | 21.86 | 19.92 | 21.63 | 247355手 | 52129万 | 0.15 | 0.70% |
2020-10-14 | 20.86 | 22.45 | 20.35 | 21.48 | 281970手 | 60541万 | 0.62 | 2.97% |
2020-10-13 | 20.59 | 21.67 | 20.30 | 20.86 | 192491手 | 40293万 | 0.27 | 1.31% |
2020-10-12 | 19.57 | 21.17 | 19.53 | 20.59 | 214412手 | 43606万 | 0.95 | 4.84% |
2020-10-09 | 18.48 | 19.65 | 18.29 | 19.64 | 175423手 | 33628万 | 1.57 | 8.69% |
2020-09-30 | 18.39 | 18.76 | 17.92 | 18.07 | 94348手 | 17153万 | -0.32 | -1.74% |
2020-09-29 | 18.32 | 18.91 | 18.01 | 18.39 | 114286手 | 21153万 | 0.12 | 0.66% |
2020-09-28 | 18.71 | 19.35 | 18.01 | 18.27 | 143295手 | 26461万 | -0.68 | -3.59% |
2020-09-25 | 20.10 | 20.49 | 18.80 | 18.95 | 263555手 | 50945万 | -2.06 | -9.80% |
2020-09-24 | 20.00 | 22.50 | 19.71 | 21.01 | 343571手 | 74212万 | 0.86 | 4.27% |
2020-09-23 | 20.80 | 20.87 | 19.60 | 20.15 | 171711手 | 34464万 | -0.45 | -2.18% |
2020-09-22 | 20.14 | 21.19 | 20.14 | 20.60 | 213626手 | 43934万 | -0.10 | -0.48% |
2020-09-21 | 18.83 | 21.50 | 18.83 | 20.70 | 302015手 | 61206万 | 1.40 | 7.25% |
2020-09-18 | 19.15 | 20.25 | 18.68 | 19.30 | 204744手 | 39769万 | 0.73 | 3.93% |
2020-09-17 | 18.20 | 18.80 | 17.79 | 18.57 | 103316手 | 18790万 | 0.22 | 1.20% |
2020-09-16 | 18.65 | 19.37 | 18.03 | 18.35 | 108128手 | 20077万 | -0.34 | -1.82% |
2020-09-15 | 18.99 | 19.20 | 18.50 | 18.69 | 105072手 | 19759万 | -0.54 | -2.81% |
2020-09-14 | 18.59 | 19.75 | 18.40 | 19.23 | 136355手 | 26141万 | 0.64 | 3.44% |
2020-09-11 | 17.80 | 19.06 | 17.50 | 18.59 | 159071手 | 28872万 | 0.02 | 0.11% |
2020-09-10 | 19.28 | 19.85 | 16.77 | 18.57 | 246288手 | 45379万 | -0.63 | -3.28% |
2020-09-09 | 20.26 | 20.87 | 19.12 | 19.20 | 171025手 | 34008万 | -1.43 | -6.93% |
2020-09-08 | 19.10 | 20.97 | 18.49 | 20.63 | 218912手 | 43441万 | 1.39 | 7.22% |
2020-09-07 | 19.09 | 19.85 | 18.77 | 19.24 | 140136手 | 27095万 | -0.02 | -0.10% |
2020-09-04 | 18.65 | 19.95 | 18.61 | 19.26 | 147488手 | 28240万 | -0.09 | -0.47% |
2020-09-03 | 20.62 | 20.78 | 19.31 | 19.35 | 257604手 | 51526万 | -2.19 | -10.17% |
2020-09-02 | 23.13 | 24.80 | 21.52 | 21.54 | 358078手 | 82709万 | -0.62 | -2.80% |
2020-09-01 | 21.10 | 22.30 | 20.93 | 22.16 | 230580手 | 49782万 | 0.57 | 2.64% |
2020-08-31 | 20.71 | 21.97 | 20.65 | 21.59 | 217497手 | 46199万 | 0.45 | 2.13% |
2020-08-28 | 19.76 | 21.88 | 19.38 | 21.14 | 258941手 | 53572万 | 1.18 | 5.91% |
2020-08-27 | 19.16 | 20.23 | 18.53 | 19.96 | 204830手 | 39953万 | 1.21 | 6.45% |
N 2020-08-26 | 19.40 | 19.76 | 18.47 | 18.75 | 141603手 | 26775万 | -0.73 | -3.75% |
2020-08-25 | 20.31 | 20.41 | 19.02 | 19.48 | 190663手 | 37408万 | -0.78 | -3.85% |
2020-08-24 | 19.25 | 21.17 | 18.46 | 20.26 | 229914手 | 46013万 | 0.97 | 5.03% |
2020-08-21 | 19.70 | 20.16 | 18.68 | 19.29 | 225591手 | 43582万 | -0.83 | -4.12% |
N 2020-08-20 | 21.48 | 22.50 | 20.12 | 20.12 | 230860手 | 48111万 | -2.23 | -9.98% |
2020-08-19 | 21.56 | 23.70 | 21.33 | 22.35 | 267436手 | 60526万 | 0.75 | 3.47% |
2020-08-18 | 20.64 | 22.88 | 20.64 | 21.60 | 267238手 | 58581万 | 0.57 | 2.71% |
2020-08-17 | 19.62 | 21.40 | 19.62 | 21.03 | 196288手 | 40686万 | 0.10 | 0.48% |
2020-08-14 | 22.50 | 23.10 | 20.60 | 20.93 | 277505手 | 60100万 | -0.52 | -2.42% |
N 2020-08-13 | 19.40 | 21.45 | 19.40 | 21.45 | 112684手 | 23567万 | 1.95 | 10.00% |
N 2020-08-12 | 20.16 | 21.50 | 19.01 | 19.50 | 219226手 | 44554万 | -1.19 | -5.75% |
2020-08-11 | 19.90 | 21.49 | 19.70 | 20.69 | 312871手 | 64336万 | 0.64 | 3.19% |
2020-08-10 | 20.80 | 20.98 | 19.54 | 20.05 | 332361手 | 67481万 | -1.62 | -7.48% |
2020-08-07 | 23.03 | 23.03 | 21.20 | 21.67 | 340465手 | 74837万 | -1.36 | -5.91% |
N 2020-08-06 | 22.00 | 23.03 | 21.30 | 23.03 | 347201手 | 78364万 | 2.09 | 9.98% |
N 2020-08-05 | 18.50 | 20.94 | 18.41 | 20.94 | 219036手 | 42973万 | 1.90 | 9.98% |
2020-08-04 | 18.08 | 19.78 | 18.08 | 19.04 | 332342手 | 64092万 | 1.06 | 5.89% |
2020-08-03 | 17.02 | 18.58 | 16.89 | 17.98 | 235008手 | 41926万 | 0.73 | 4.23% |
2020-07-31 | 16.56 | 17.48 | 16.18 | 17.25 | 220350手 | 37222万 | 0.44 | 2.62% |
2020-07-30 | 16.56 | 18.27 | 16.50 | 16.81 | 292257手 | 50821万 | -0.05 | -0.30% |
N 2020-07-29 | 16.17 | 16.89 | 15.81 | 16.86 | 212649手 | 34823万 | 0.40 | 2.43% |
N 2020-07-28 | 15.53 | 17.17 | 15.07 | 16.46 | 326829手 | 51920万 | 0.62 | 3.91% |
2020-07-27 | 14.82 | 15.84 | 14.82 | 15.84 | 196955手 | 31026万 | 1.44 | 10.00% |