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 |
---|---|---|---|---|---|---|---|---|
2021-04-21 | 19.77 | 20.49 | 19.52 | 20.17 | 174905手 | 35274万 | 0.05 | 0.25% |
2021-04-20 | 19.65 | 20.56 | 19.46 | 20.12 | 289164手 | 58102万 | 0.71 | 3.66% |
2021-04-19 | 19.15 | 19.85 | 18.96 | 19.41 | 280319手 | 54484万 | 0.24 | 1.25% |
2021-04-16 | 18.08 | 19.25 | 17.96 | 19.17 | 282026手 | 53168万 | 0.99 | 5.45% |
2021-04-15 | 17.90 | 18.50 | 17.66 | 18.18 | 122656手 | 22288万 | 0.08 | 0.44% |
2021-04-14 | 17.90 | 18.19 | 17.71 | 18.10 | 100412手 | 18103万 | 0.21 | 1.17% |
2021-04-13 | 17.08 | 18.12 | 16.95 | 17.89 | 123815手 | 22016万 | 0.46 | 2.64% |
2021-04-12 | 17.78 | 18.15 | 17.30 | 17.43 | 107034手 | 18985万 | -0.37 | -2.08% |
2021-04-09 | 17.48 | 17.83 | 17.19 | 17.80 | 75154手 | 13258万 | 0.35 | 2.01% |
2021-04-08 | 17.90 | 17.90 | 17.44 | 17.45 | 79516手 | 14012万 | -0.39 | -2.19% |
2021-04-07 | 18.24 | 18.28 | 17.78 | 17.84 | 85535手 | 15287万 | -0.40 | -2.19% |
2021-04-06 | 18.09 | 18.50 | 18.05 | 18.24 | 98006手 | 17932万 | 0.24 | 1.33% |
2021-04-02 | 18.33 | 18.50 | 17.95 | 18.00 | 100262手 | 18271万 | 0.07 | 0.39% |
2021-04-01 | 17.88 | 18.25 | 17.71 | 17.93 | 76155手 | 13698万 | 0.05 | 0.28% |
2021-03-31 | 17.97 | 18.56 | 17.80 | 17.88 | 111231手 | 20134万 | -0.08 | -0.45% |
2021-03-30 | 18.30 | 18.35 | 17.88 | 17.96 | 85578手 | 15437万 | -0.15 | -0.83% |
2021-03-29 | 18.75 | 19.18 | 18.10 | 18.11 | 180058手 | 33523万 | -0.27 | -1.47% |
2021-03-26 | 18.30 | 18.45 | 18.01 | 18.38 | 170845手 | 31261万 | 0.13 | 0.71% |
2021-03-25 | 16.96 | 18.44 | 16.80 | 18.25 | 241858手 | 43530万 | 1.22 | 7.16% |
2021-03-24 | 17.23 | 17.42 | 17.00 | 17.03 | 67219手 | 11535万 | -0.24 | -1.39% |
2021-03-23 | 16.77 | 17.70 | 16.67 | 17.27 | 117021手 | 20218万 | 0.48 | 2.86% |
2021-03-22 | 16.70 | 16.92 | 16.66 | 16.79 | 42884手 | 7200万 | 0.08 | 0.48% |
2021-03-19 | 16.71 | 17.13 | 16.48 | 16.71 | 50157手 | 8427万 | -0.25 | -1.47% |
2021-03-18 | 17.22 | 17.26 | 16.94 | 16.96 | 44148手 | 7530万 | -0.29 | -1.68% |
2021-03-17 | 17.12 | 17.46 | 17.02 | 17.25 | 51332手 | 8843万 | 0.10 | 0.58% |
2021-03-16 | 16.59 | 17.20 | 16.59 | 17.15 | 69372手 | 11737万 | 0.54 | 3.25% |
2021-03-15 | 16.45 | 16.78 | 16.10 | 16.61 | 83065手 | 13710万 | 0.16 | 0.97% |
2021-03-12 | 16.65 | 16.65 | 16.32 | 16.45 | 50250手 | 8262万 | -0.24 | -1.44% |
2021-03-11 | 16.40 | 16.81 | 16.25 | 16.69 | 55389手 | 9174万 | 0.29 | 1.77% |
2021-03-10 | 17.17 | 17.20 | 16.28 | 16.40 | 71171手 | 11805万 | -0.41 | -2.44% |
2021-03-09 | 17.50 | 17.70 | 16.65 | 16.81 | 108068手 | 18443万 | -0.77 | -4.38% |
2021-03-08 | 18.20 | 18.57 | 17.54 | 17.58 | 126599手 | 22880万 | -0.57 | -3.14% |
2021-03-05 | 17.78 | 18.39 | 17.67 | 18.15 | 89727手 | 16239万 | 0.32 | 1.79% |
2021-03-04 | 18.18 | 18.36 | 17.77 | 17.83 | 89670手 | 16127万 | -0.54 | -2.94% |
2021-03-03 | 18.65 | 18.65 | 18.17 | 18.37 | 71858手 | 13166万 | -0.06 | -0.33% |
2021-03-02 | 18.46 | 18.65 | 18.17 | 18.43 | 103561手 | 19027万 | 0.01 | 0.05% |
2021-03-01 | 17.50 | 18.55 | 17.46 | 18.42 | 153875手 | 27991万 | 0.97 | 5.56% |
2021-02-26 | 17.68 | 17.87 | 17.20 | 17.45 | 93508手 | 16334万 | -0.40 | -2.24% |
2021-02-25 | 18.19 | 18.45 | 17.75 | 17.85 | 76828手 | 13802万 | -0.19 | -1.05% |
2021-02-24 | 18.17 | 18.55 | 17.94 | 18.04 | 124244手 | 22620万 | 0.10 | 0.56% |
2021-02-23 | 18.30 | 18.57 | 17.80 | 17.94 | 110143手 | 20046万 | -0.59 | -3.18% |
2021-02-22 | 18.44 | 19.11 | 18.44 | 18.53 | 186672手 | 35076万 | 0.27 | 1.48% |
2021-02-19 | 18.21 | 18.40 | 17.71 | 18.26 | 113491手 | 20513万 | 0.03 | 0.17% |
2021-02-18 | 17.95 | 18.69 | 17.85 | 18.23 | 181586手 | 33265万 | 1.05 | 6.11% |
2021-02-10 | 17.15 | 17.42 | 17.08 | 17.18 | 77523手 | 13350万 | -0.09 | -0.52% |
2021-02-09 | 17.03 | 17.49 | 17.01 | 17.27 | 98189手 | 16920万 | 0.54 | 3.23% |
2021-02-08 | 16.25 | 16.94 | 15.90 | 16.73 | 98883手 | 16415万 | 0.55 | 3.40% |
2021-02-05 | 16.75 | 17.09 | 16.10 | 16.18 | 76804手 | 12747万 | -0.34 | -2.06% |
2021-02-04 | 16.63 | 16.82 | 16.15 | 16.52 | 110109手 | 18077万 | -0.31 | -1.84% |
2021-02-03 | 17.42 | 17.42 | 16.82 | 16.83 | 79077手 | 13520万 | -0.18 | -1.06% |
2021-02-02 | 16.83 | 17.20 | 16.75 | 17.01 | 93836手 | 15952万 | 0.09 | 0.53% |
2021-02-01 | 17.05 | 17.56 | 16.62 | 16.92 | 134121手 | 22934万 | 0.69 | 4.25% |
2021-01-29 | 16.58 | 16.92 | 16.05 | 16.23 | 130547手 | 21373万 | -0.32 | -1.93% |
2021-01-28 | 17.01 | 17.25 | 16.50 | 16.55 | 115941手 | 19495万 | -0.74 | -4.28% |
2021-01-27 | 17.72 | 17.82 | 17.22 | 17.29 | 95619手 | 16672万 | -0.42 | -2.37% |
2021-01-26 | 18.36 | 18.36 | 17.69 | 17.71 | 95112手 | 17019万 | -0.33 | -1.83% |
2021-01-25 | 17.82 | 18.59 | 17.58 | 18.04 | 151103手 | 27423万 | 0.31 | 1.75% |
2021-01-22 | 18.70 | 18.70 | 17.68 | 17.73 | 195021手 | 35027万 | -0.96 | -5.14% |
2021-01-21 | 18.30 | 18.98 | 18.23 | 18.69 | 113752手 | 21307万 | 0.31 | 1.69% |
2021-01-20 | 18.72 | 18.79 | 18.20 | 18.38 | 110114手 | 20242万 | -0.40 | -2.13% |
2021-01-19 | 19.00 | 19.20 | 18.76 | 18.78 | 94273手 | 17891万 | -0.27 | -1.42% |
2021-01-18 | 18.51 | 19.25 | 18.35 | 19.05 | 111802手 | 21069万 | 0.55 | 2.97% |
2021-01-15 | 18.99 | 19.66 | 18.46 | 18.50 | 135491手 | 25818万 | -0.36 | -1.91% |
2021-01-14 | 18.00 | 19.19 | 17.79 | 18.86 | 159824手 | 29891万 | 0.87 | 4.84% |
2021-01-13 | 18.54 | 18.65 | 17.95 | 17.99 | 103408手 | 18755万 | -0.59 | -3.17% |
2021-01-12 | 19.28 | 19.28 | 18.40 | 18.58 | 127491手 | 23907万 | -0.80 | -4.13% |
2021-01-11 | 19.50 | 19.72 | 18.93 | 19.38 | 130633手 | 25205万 | -0.22 | -1.12% |
2021-01-08 | 18.99 | 19.77 | 18.78 | 19.60 | 154980手 | 30254万 | 0.45 | 2.35% |
2021-01-07 | 18.83 | 19.33 | 17.75 | 19.15 | 191644手 | 35350万 | 0.32 | 1.70% |
2021-01-06 | 19.44 | 19.52 | 18.66 | 18.83 | 109810手 | 20788万 | -0.61 | -3.14% |
2021-01-05 | 19.48 | 19.80 | 19.06 | 19.44 | 139669手 | 27064万 | -0.08 | -0.41% |
2021-01-04 | 19.40 | 19.63 | 19.12 | 19.52 | 159003手 | 30913万 | 0.52 | 2.74% |
2020-12-31 | 18.58 | 19.13 | 18.54 | 19.00 | 101818手 | 19275万 | 0.47 | 2.54% |
2020-12-30 | 18.70 | 18.80 | 18.48 | 18.53 | 86815手 | 16146万 | -0.16 | -0.86% |
2020-12-29 | 18.00 | 19.06 | 17.94 | 18.69 | 165542手 | 30904万 | 0.69 | 3.83% |
2020-12-28 | 17.85 | 18.80 | 17.62 | 18.00 | 134120手 | 24383万 | 0.00 | 0.00% |
2020-12-25 | 18.16 | 18.40 | 17.90 | 18.00 | 76142手 | 13803万 | -0.32 | -1.75% |
2020-12-24 | 18.33 | 18.57 | 17.50 | 18.32 | 184951手 | 33228万 | -0.04 | -0.22% |
2020-12-23 | 18.57 | 18.75 | 18.00 | 18.36 | 119128手 | 21847万 | -0.21 | -1.13% |
2020-12-22 | 19.52 | 19.55 | 18.56 | 18.57 | 110311手 | 21004万 | -0.98 | -5.01% |
2020-12-21 | 19.17 | 19.65 | 18.86 | 19.55 | 128166手 | 24827万 | 0.38 | 1.98% |
2020-12-18 | 19.16 | 19.50 | 18.90 | 19.17 | 89475手 | 17163万 | 0.01 | 0.05% |
2020-12-17 | 18.81 | 19.35 | 18.40 | 19.16 | 120671手 | 22840万 | 0.35 | 1.86% |
2020-12-16 | 19.19 | 19.26 | 18.50 | 18.81 | 107575手 | 20210万 | -0.34 | -1.77% |
2020-12-15 | 19.03 | 19.25 | 18.91 | 19.15 | 66517手 | 12697万 | 0.05 | 0.26% |
2020-12-14 | 19.43 | 19.44 | 19.03 | 19.10 | 71423手 | 13706万 | -0.21 | -1.09% |
2020-12-11 | 19.14 | 19.50 | 18.80 | 19.31 | 96763手 | 18518万 | 0.06 | 0.31% |
2020-12-10 | 19.98 | 20.00 | 19.20 | 19.25 | 159516手 | 31010万 | -0.77 | -3.85% |
2020-12-09 | 20.57 | 20.62 | 20.00 | 20.02 | 104900手 | 21269万 | -0.65 | -3.15% |
2020-12-08 | 21.17 | 21.20 | 20.50 | 20.67 | 100671手 | 20934万 | -0.07 | -0.34% |
2020-12-07 | 20.71 | 20.92 | 20.66 | 20.74 | 75971手 | 15788万 | 0.16 | 0.78% |
2020-12-04 | 20.88 | 20.89 | 20.40 | 20.58 | 80388手 | 16551万 | -0.19 | -0.92% |
2020-12-03 | 21.12 | 21.15 | 20.76 | 20.77 | 90466手 | 18914万 | 0.38 | 1.86% |
2020-11-30 | 20.35 | 20.83 | 20.01 | 20.39 | 146552手 | 30136万 | 0.05 | 0.25% |
2020-11-27 | 20.45 | 20.60 | 19.91 | 20.34 | 110547手 | 22351万 | -0.07 | -0.34% |
2020-11-26 | 21.12 | 21.24 | 20.38 | 20.41 | 132543手 | 27299万 | -0.74 | -3.50% |
2020-11-25 | 20.90 | 21.53 | 20.71 | 21.15 | 164417手 | 34827万 | 0.38 | 1.83% |
2020-11-24 | 20.60 | 20.98 | 20.48 | 20.77 | 96364手 | 20021万 | 0.16 | 0.78% |
2020-11-23 | 20.40 | 20.75 | 19.95 | 20.61 | 125606手 | 25641万 | 0.16 | 0.78% |
2020-11-20 | 20.90 | 21.00 | 20.28 | 20.45 | 123624手 | 25390万 | -0.43 | -2.06% |
2020-11-19 | 20.80 | 21.16 | 20.40 | 20.88 | 87384手 | 18239万 | -0.01 | -0.05% |
2020-11-18 | 20.98 | 21.12 | 20.25 | 20.89 | 104623手 | 21655万 | 0.05 | 0.24% |
2020-11-17 | 21.39 | 21.41 | 20.53 | 20.84 | 108489手 | 22562万 | -0.55 | -2.57% |
2020-11-16 | 21.50 | 21.57 | 21.11 | 21.39 | 70341手 | 15002万 | -0.19 | -0.88% |
2020-11-13 | 21.20 | 21.58 | 20.50 | 21.58 | 87123手 | 18536万 | 0.27 | 1.27% |
2020-11-12 | 21.35 | 21.61 | 21.15 | 21.31 | 80691手 | 17219万 | 0.07 | 0.33% |
2020-11-11 | 22.30 | 22.44 | 21.00 | 21.24 | 182407手 | 39239万 | -1.06 | -4.75% |
2020-11-10 | 22.78 | 22.79 | 22.22 | 22.30 | 116739手 | 26221万 | -0.22 | -0.98% |
2020-11-09 | 21.96 | 22.88 | 21.81 | 22.52 | 176351手 | 39565万 | 0.78 | 3.59% |
2020-11-06 | 22.20 | 22.29 | 21.65 | 21.74 | 118569手 | 25941万 | -0.49 | -2.20% |
2020-11-05 | 22.29 | 22.47 | 21.18 | 22.23 | 208503手 | 45644万 | 0.16 | 0.72% |
2020-11-04 | 22.26 | 22.56 | 21.88 | 22.07 | 115396手 | 25613万 | -0.15 | -0.68% |
2020-11-03 | 21.92 | 22.40 | 21.62 | 22.22 | 125313手 | 27732万 | 0.31 | 1.42% |
2020-11-02 | 22.36 | 22.45 | 21.30 | 21.91 | 199266手 | 43293万 | -0.11 | -0.50% |
2020-10-30 | 24.12 | 24.25 | 21.95 | 22.02 | 340896手 | 77824万 | -2.10 | -8.71% |
2020-10-29 | 23.95 | 24.38 | 23.62 | 24.12 | 129712手 | 31151万 | -0.17 | -0.70% |
2020-10-28 | 23.94 | 24.55 | 23.68 | 24.29 | 178161手 | 43188万 | 0.36 | 1.50% |
2020-10-27 | 23.75 | 24.18 | 23.40 | 23.93 | 144455手 | 34399万 | -0.26 | -1.07% |
2020-10-26 | 23.90 | 24.63 | 23.71 | 24.19 | 193289手 | 46663万 | 0.49 | 2.07% |
2020-10-23 | 25.78 | 25.95 | 23.38 | 23.70 | 294394手 | 72270万 | -2.02 | -7.85% |
2020-10-22 | 25.30 | 25.99 | 25.18 | 25.72 | 138398手 | 35566万 | 0.13 | 0.51% |