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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 35.68 | 36.65 | 34.86 | 36.43 | 25733手 | 9302万 | 0.72 | 2.02% |
2021-01-14 | 35.61 | 36.66 | 35.06 | 35.71 | 23904手 | 8592万 | -0.07 | -0.20% |
2021-01-13 | 35.70 | 36.66 | 34.50 | 35.78 | 43496手 | 15452万 | 0.18 | 0.51% |
2021-01-12 | 35.85 | 37.20 | 35.38 | 35.60 | 36651手 | 13177万 | -0.21 | -0.59% |
2021-01-11 | 37.50 | 37.89 | 34.88 | 35.81 | 55717手 | 20222万 | -1.88 | -4.99% |
2021-01-08 | 36.90 | 38.10 | 36.90 | 37.69 | 33432手 | 12553万 | 0.08 | 0.21% |
2021-01-07 | 38.08 | 38.65 | 37.37 | 37.61 | 32506手 | 12248万 | -0.89 | -2.31% |
2021-01-06 | 38.00 | 38.98 | 37.01 | 38.50 | 38924手 | 14804万 | 0.58 | 1.53% |
2021-01-05 | 36.20 | 38.68 | 35.68 | 37.92 | 52722手 | 19681万 | 1.69 | 4.67% |
2021-01-04 | 35.62 | 36.43 | 34.40 | 36.23 | 46582手 | 16657万 | 0.43 | 1.20% |
2020-12-31 | 34.98 | 36.15 | 34.78 | 35.80 | 41989手 | 15034万 | 0.70 | 1.99% |
2020-12-30 | 33.60 | 35.68 | 33.34 | 35.10 | 40617手 | 14075万 | 1.14 | 3.36% |
2020-12-29 | 33.61 | 34.45 | 32.50 | 33.96 | 31738手 | 10598万 | 0.29 | 0.86% |
2020-12-28 | 32.90 | 34.30 | 32.88 | 33.67 | 29071手 | 9815万 | 0.71 | 2.15% |
2020-12-25 | 33.09 | 33.34 | 32.58 | 32.96 | 21230手 | 6990万 | -0.11 | -0.33% |
2020-12-24 | 34.10 | 34.10 | 32.78 | 33.07 | 25567手 | 8508万 | -0.58 | -1.72% |
2020-12-23 | 34.48 | 34.48 | 33.15 | 33.65 | 31835手 | 10701万 | -0.38 | -1.12% |
2020-12-22 | 35.25 | 36.12 | 33.90 | 34.03 | 38054手 | 13289万 | -1.15 | -3.27% |
2020-12-21 | 34.15 | 35.53 | 33.56 | 35.18 | 30496手 | 10584万 | 1.18 | 3.47% |
2020-12-18 | 35.31 | 35.42 | 34.00 | 34.00 | 40215手 | 13809万 | -1.27 | -3.60% |
2020-12-17 | 34.01 | 36.18 | 33.63 | 35.27 | 57585手 | 20204万 | 1.68 | 5.00% |
2020-12-16 | 35.00 | 35.00 | 32.50 | 33.59 | 69617手 | 23287万 | -1.44 | -4.11% |
2020-12-15 | 37.33 | 37.34 | 34.83 | 35.03 | 68816手 | 24605万 | -2.30 | -6.16% |
2020-12-14 | 36.50 | 37.56 | 35.80 | 37.33 | 43246手 | 15910万 | 0.35 | 0.95% |
2020-12-11 | 36.20 | 37.73 | 36.13 | 36.98 | 60831手 | 22452万 | 0.86 | 2.38% |
2020-12-10 | 35.35 | 36.28 | 34.90 | 36.12 | 35179手 | 12563万 | 0.33 | 0.92% |
2020-12-09 | 36.77 | 37.11 | 35.62 | 35.79 | 31755手 | 11527万 | -0.58 | -1.59% |
2020-12-08 | 36.30 | 37.16 | 36.01 | 36.37 | 34101手 | 12452万 | -0.07 | -0.19% |
2020-12-07 | 35.89 | 36.70 | 35.25 | 36.44 | 41001手 | 14789万 | 0.00 | 0.00% |
2020-12-04 | 34.00 | 36.56 | 33.83 | 36.44 | 60624手 | 21543万 | 2.35 | 6.89% |
2020-12-03 | 33.48 | 35.06 | 33.32 | 34.09 | 34872手 | 11935万 | 1.53 | 4.70% |
2020-11-30 | 33.57 | 33.89 | 32.50 | 32.56 | 28899手 | 9492万 | -0.94 | -2.81% |
2020-11-27 | 33.79 | 33.79 | 32.50 | 33.50 | 24764手 | 8256万 | 0.08 | 0.24% |
2020-11-26 | 34.39 | 34.73 | 33.10 | 33.42 | 28691手 | 9664万 | -1.01 | -2.93% |
2020-11-25 | 36.00 | 36.00 | 34.26 | 34.43 | 27603手 | 9649万 | -1.47 | -4.09% |
2020-11-24 | 36.29 | 36.38 | 35.05 | 35.90 | 38276手 | 13613万 | -0.41 | -1.13% |
2020-11-23 | 37.48 | 37.48 | 35.65 | 36.31 | 46371手 | 16822万 | -0.66 | -1.78% |
2020-11-20 | 36.80 | 37.31 | 36.24 | 36.97 | 27159手 | 9995万 | 0.18 | 0.49% |
2020-11-19 | 37.23 | 37.58 | 36.25 | 36.79 | 41122手 | 15208万 | -0.21 | -0.57% |
2020-11-18 | 37.60 | 37.88 | 36.76 | 37.00 | 35805手 | 13317万 | -0.30 | -0.80% |
2020-11-17 | 37.49 | 37.97 | 36.80 | 37.30 | 41044手 | 15364万 | -0.19 | -0.51% |
2020-11-16 | 37.50 | 37.78 | 36.78 | 37.49 | 32113手 | 12019万 | 0.49 | 1.32% |
2020-11-13 | 37.16 | 37.70 | 36.55 | 37.00 | 30939手 | 11468万 | 0.05 | 0.14% |
2020-11-12 | 36.00 | 37.18 | 35.96 | 36.95 | 33086手 | 12171万 | 0.77 | 2.13% |
2020-11-11 | 37.72 | 38.28 | 36.00 | 36.18 | 53072手 | 19481万 | -1.42 | -3.78% |
2020-11-10 | 39.45 | 40.08 | 37.41 | 37.60 | 51748手 | 19843万 | -1.62 | -4.13% |
2020-11-09 | 39.74 | 39.92 | 38.81 | 39.22 | 47979手 | 18877万 | -0.58 | -1.46% |
2020-11-06 | 39.00 | 40.26 | 37.72 | 39.80 | 37756手 | 14791万 | -0.10 | -0.25% |
2020-11-05 | 40.09 | 40.95 | 39.42 | 39.90 | 33883手 | 13587万 | -0.01 | -0.03% |
2020-11-04 | 40.37 | 40.75 | 39.60 | 39.91 | 21817手 | 8736万 | -0.37 | -0.92% |
2020-11-03 | 40.31 | 40.88 | 39.80 | 40.28 | 26176手 | 10545万 | -0.04 | -0.10% |
2020-11-02 | 40.35 | 40.97 | 39.40 | 40.32 | 33981手 | 13602万 | -0.59 | -1.44% |
2020-10-30 | 41.67 | 42.42 | 40.52 | 40.91 | 49237手 | 20311万 | -1.09 | -2.60% |
2020-10-29 | 40.08 | 42.50 | 39.96 | 42.00 | 69529手 | 29038万 | 1.30 | 3.19% |
2020-10-28 | 39.81 | 41.40 | 39.03 | 40.70 | 65544手 | 26385万 | -0.30 | -0.73% |
2020-10-27 | 37.60 | 41.13 | 36.73 | 41.00 | 86114手 | 33565万 | 3.95 | 10.66% |
2020-10-26 | 37.20 | 37.88 | 36.03 | 37.05 | 50950手 | 18845万 | 0.07 | 0.19% |
2020-10-23 | 39.90 | 39.95 | 35.81 | 36.98 | 80854手 | 30200万 | -2.26 | -5.76% |
2020-10-22 | 39.61 | 39.99 | 38.37 | 39.24 | 46612手 | 18196万 | -0.77 | -1.93% |
2020-10-21 | 40.09 | 40.61 | 39.50 | 40.01 | 54950手 | 22010万 | 0.32 | 0.81% |
2020-10-20 | 40.40 | 40.99 | 38.38 | 39.69 | 90418手 | 35710万 | -0.53 | -1.32% |
2020-10-19 | 43.00 | 43.00 | 39.50 | 40.22 | 84712手 | 34288万 | -2.48 | -5.81% |
2020-10-16 | 42.47 | 44.26 | 42.10 | 42.70 | 61485手 | 26438万 | 0.61 | 1.45% |
2020-10-15 | 43.45 | 43.45 | 41.22 | 42.09 | 80324手 | 33716万 | -1.51 | -3.46% |
2020-10-14 | 40.45 | 46.10 | 39.98 | 43.60 | 111134手 | 47862万 | 2.83 | 6.94% |
2020-10-13 | 40.01 | 41.78 | 39.30 | 40.77 | 89989手 | 36845万 | 0.57 | 1.42% |
2020-10-12 | 41.00 | 41.14 | 38.78 | 40.20 | 113465手 | 45283万 | 0.89 | 2.26% |
2020-10-09 | 40.40 | 41.00 | 39.00 | 39.31 | 114983手 | 45731万 | -0.72 | -1.80% |
2020-09-30 | 35.07 | 41.49 | 35.07 | 40.03 | 155634手 | 60300万 | 4.96 | 14.14% |
2020-09-29 | 35.55 | 36.29 | 34.90 | 35.07 | 69482手 | 24619万 | -0.31 | -0.88% |
2020-09-28 | 36.50 | 36.60 | 34.39 | 35.38 | 101123手 | 35742万 | -0.81 | -2.24% |
2020-09-25 | 34.40 | 37.69 | 34.40 | 36.19 | 132102手 | 48086万 | 2.14 | 6.29% |
2020-09-24 | 34.99 | 35.60 | 33.95 | 34.05 | 95548手 | 33012万 | -0.82 | -2.35% |
2020-09-23 | 32.82 | 35.36 | 32.20 | 34.87 | 117126手 | 40339万 | 2.17 | 6.64% |
2020-09-22 | 32.67 | 33.68 | 32.47 | 32.70 | 61998手 | 20541万 | 0.04 | 0.12% |
2020-09-21 | 32.68 | 33.45 | 32.16 | 32.66 | 48342手 | 15904万 | 0.01 | 0.03% |
2020-09-18 | 32.16 | 32.95 | 31.90 | 32.65 | 53177手 | 17303万 | 0.60 | 1.87% |
2020-09-17 | 31.40 | 32.43 | 30.56 | 32.05 | 54080手 | 17092万 | 0.35 | 1.10% |
2020-09-16 | 33.36 | 33.36 | 31.20 | 31.70 | 62095手 | 19767万 | -0.95 | -2.91% |
2020-09-15 | 31.95 | 32.85 | 31.31 | 32.65 | 53959手 | 17389万 | 0.83 | 2.61% |
2020-09-14 | 32.71 | 32.72 | 31.27 | 31.82 | 58915手 | 18763万 | -0.28 | -0.87% |
2020-09-11 | 31.64 | 32.68 | 31.60 | 32.10 | 71884手 | 23054万 | 0.11 | 0.34% |
2020-09-10 | 33.01 | 33.82 | 31.60 | 31.99 | 61217手 | 19974万 | -0.99 | -3.00% |
2020-09-09 | 34.08 | 34.08 | 32.46 | 32.98 | 56457手 | 18771万 | -1.20 | -3.51% |
2020-09-08 | 33.70 | 35.21 | 33.01 | 34.18 | 68154手 | 23112万 | 0.61 | 1.82% |
2020-09-07 | 35.12 | 35.45 | 33.55 | 33.57 | 79473手 | 27280万 | -1.66 | -4.71% |
2020-09-04 | 35.51 | 35.51 | 34.35 | 35.23 | 59608手 | 20869万 | -0.82 | -2.27% |
2020-09-03 | 36.12 | 36.57 | 35.20 | 36.05 | 59826手 | 21488万 | -0.24 | -0.66% |
2020-09-02 | 37.28 | 38.35 | 36.00 | 36.29 | 54180手 | 19914万 | -0.62 | -1.68% |
2020-09-01 | 37.04 | 37.53 | 36.50 | 36.91 | 42095手 | 15561万 | -0.22 | -0.59% |
2020-08-31 | 38.49 | 38.78 | 37.04 | 37.13 | 72083手 | 26999万 | -1.09 | -2.85% |
2020-08-28 | 37.65 | 38.36 | 37.00 | 38.22 | 57028手 | 21567万 | 0.73 | 1.95% |
2020-08-27 | 36.89 | 37.82 | 36.47 | 37.49 | 51918手 | 19264万 | 1.07 | 2.94% |
N 2020-08-26 | 37.80 | 38.09 | 35.95 | 36.42 | 62655手 | 23144万 | -1.42 | -3.75% |
2020-08-25 | 37.25 | 38.85 | 37.11 | 37.84 | 112730手 | 42900万 | 0.96 | 2.60% |
2020-08-24 | 37.80 | 39.10 | 36.54 | 36.88 | 80805手 | 29980万 | -0.52 | -1.39% |
2020-08-21 | 37.99 | 38.16 | 37.10 | 37.40 | 41357手 | 15540万 | -0.10 | -0.27% |
2020-08-20 | 38.55 | 38.55 | 37.09 | 37.50 | 53634手 | 20126万 | -0.96 | -2.50% |
2020-08-19 | 39.07 | 39.60 | 38.44 | 38.46 | 55612手 | 21609万 | -0.55 | -1.41% |
2020-08-18 | 40.00 | 41.13 | 38.60 | 39.01 | 68224手 | 26831万 | -0.72 | -1.81% |
2020-08-17 | 40.00 | 40.61 | 38.62 | 39.73 | 45649手 | 18145万 | 0.06 | 0.15% |
2020-08-14 | 41.25 | 41.25 | 38.12 | 39.67 | 64102手 | 25204万 | -0.55 | -1.37% |
2020-08-13 | 41.91 | 42.43 | 39.80 | 40.22 | 57844手 | 23543万 | -1.69 | -4.03% |
2020-08-12 | 44.75 | 45.45 | 41.00 | 41.91 | 73460手 | 31243万 | -2.84 | -6.35% |
2020-08-11 | 47.50 | 48.29 | 44.60 | 44.75 | 57845手 | 26910万 | -2.05 | -4.38% |
2020-08-10 | 46.93 | 48.02 | 44.00 | 46.80 | 64676手 | 29954万 | -1.08 | -2.26% |
2020-08-07 | 46.64 | 48.68 | 46.30 | 47.88 | 63777手 | 30181万 | 0.52 | 1.10% |
N 2020-08-06 | 48.21 | 50.50 | 46.64 | 47.36 | 100207手 | 48070万 | -0.82 | -1.70% |
2020-08-05 | 44.20 | 48.18 | 43.54 | 48.18 | 116347手 | 54345万 | 4.38 | 10.00% |
2020-08-04 | 45.35 | 47.17 | 43.69 | 43.80 | 83248手 | 37522万 | -1.52 | -3.35% |
2020-08-03 | 46.40 | 46.45 | 43.15 | 45.32 | 82707手 | 37055万 | 0.02 | 0.04% |
2020-07-31 | 43.53 | 45.85 | 43.00 | 45.30 | 70965手 | 31781万 | 1.34 | 3.05% |
2020-07-30 | 45.21 | 47.47 | 43.68 | 43.96 | 97248手 | 44215万 | -0.83 | -1.85% |
2020-07-29 | 43.30 | 46.68 | 43.10 | 44.79 | 89378手 | 40120万 | 1.24 | 2.85% |
2020-07-28 | 44.35 | 44.80 | 42.00 | 43.55 | 91251手 | 39695万 | -1.43 | -3.18% |
2020-07-27 | 44.01 | 45.60 | 43.00 | 44.98 | 113236手 | 49843万 | -0.02 | -0.04% |
2020-07-24 | 48.00 | 53.69 | 44.03 | 45.00 | 221213手 | 106651万 | -3.92 | -8.01% |
N 2020-07-23 | 43.90 | 48.92 | 42.73 | 48.92 | 157309手 | 73802万 | 4.45 | 10.01% |
2020-07-22 | 41.55 | 44.47 | 40.60 | 44.47 | 131870手 | 55919万 | 4.04 | 9.99% |
2020-07-21 | 36.99 | 40.43 | 36.98 | 40.43 | 51497手 | 20271万 | 3.68 | 10.01% |
2020-07-20 | 36.47 | 36.75 | 32.50 | 36.75 | 85230手 | 29308万 | 0.79 | 2.20% |
2020-07-17 | 37.63 | 37.96 | 35.00 | 35.96 | 72434手 | 26068万 | -0.49 | -1.34% |
2020-07-16 | 36.30 | 38.64 | 35.50 | 36.45 | 129319手 | 48557万 | 1.32 | 3.76% |