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 |
---|---|---|---|---|---|---|---|---|
2021-04-22 | 21.90 | 23.50 | 21.75 | 23.43 | 271421手 | 61651万 | 1.58 | 7.23% |
2021-04-16 | 22.10 | 22.17 | 21.00 | 21.85 | 194254手 | 41915万 | -0.21 | -0.95% |
2021-04-09 | 21.52 | 22.41 | 21.42 | 22.06 | 229376手 | 50509万 | 0.71 | 3.33% |
2021-04-02 | 21.52 | 21.60 | 20.89 | 21.35 | 147478手 | 31248万 | 0.12 | 0.56% |
2021-03-26 | 21.15 | 21.74 | 20.89 | 21.23 | 162118手 | 34397万 | -0.23 | -1.07% |
2021-03-19 | 21.83 | 22.16 | 21.15 | 21.46 | 168810手 | 36626万 | -0.38 | -1.74% |
2021-03-12 | 22.81 | 23.17 | 20.88 | 21.84 | 263029手 | 57428万 | -0.74 | -3.28% |
2021-03-05 | 22.50 | 23.23 | 21.85 | 22.58 | 333268手 | 75387万 | 0.18 | 0.80% |
2021-02-26 | 24.50 | 26.32 | 22.29 | 22.40 | 713153手 | 175335万 | -1.93 | -7.93% |
2021-02-19 | 23.30 | 24.47 | 23.00 | 24.33 | 357365手 | 85534万 | 2.33 | 10.59% |
2021-02-10 | 20.07 | 22.10 | 19.71 | 22.00 | 168110手 | 35640万 | 1.93 | 9.62% |
2021-02-05 | 21.84 | 22.41 | 19.79 | 20.07 | 298653手 | 63187万 | -1.56 | -7.21% |
2021-01-29 | 24.44 | 24.65 | 21.36 | 21.63 | 385384手 | 88054万 | -2.92 | -11.89% |
2021-01-22 | 22.91 | 24.85 | 22.63 | 24.55 | 442819手 | 104985万 | 1.63 | 7.11% |
2021-01-15 | 24.68 | 24.79 | 22.50 | 22.92 | 521816手 | 122735万 | -2.18 | -8.69% |
2021-01-08 | 25.98 | 27.20 | 24.40 | 25.10 | 780677手 | 202776万 | -0.65 | -2.52% |
2020-12-31 | 27.30 | 27.49 | 25.37 | 25.75 | 500323手 | 130852万 | -1.57 | -5.75% |
2020-12-25 | 24.72 | 27.53 | 24.35 | 27.32 | 889919手 | 231701万 | 2.62 | 10.61% |
2020-12-18 | 23.60 | 25.00 | 23.22 | 24.70 | 390480手 | 94202万 | 0.78 | 3.26% |
2020-12-11 | 25.56 | 26.68 | 23.66 | 23.92 | 750779手 | 191946万 | -1.38 | -5.46% |
2020-12-04 | 25.01 | 25.92 | 24.64 | 25.30 | 313964手 | 79031万 | 0.29 | 1.16% |
2020-11-27 | 25.10 | 27.50 | 24.52 | 25.01 | 1036521手 | 269392万 | -0.26 | -1.03% |
2020-11-20 | 23.70 | 25.90 | 23.50 | 25.27 | 1226317手 | 305138万 | 1.88 | 8.04% |
2020-11-13 | 22.67 | 23.79 | 22.15 | 23.39 | 536518手 | 123385万 | 0.89 | 3.96% |
2020-11-06 | 21.30 | 23.10 | 21.13 | 22.50 | 406285手 | 90606万 | 1.20 | 5.63% |
2020-10-30 | 21.84 | 22.78 | 21.25 | 21.30 | 390456手 | 85512万 | -0.54 | -2.47% |
2020-10-23 | 23.40 | 23.69 | 21.80 | 21.84 | 294434手 | 67414万 | -1.56 | -6.67% |
2020-10-16 | 23.60 | 24.25 | 23.15 | 23.40 | 575624手 | 136246万 | 0.37 | 1.61% |
2020-10-09 | 22.19 | 23.23 | 22.19 | 23.03 | 142959手 | 32597万 | 1.24 | 5.69% |
2020-09-30 | 21.41 | 22.88 | 21.32 | 21.79 | 343775手 | 76563万 | 0.45 | 2.11% |
2020-09-25 | 22.57 | 22.86 | 21.03 | 21.34 | 407664手 | 89632万 | -1.25 | -5.53% |
2020-09-18 | 21.90 | 22.60 | 21.11 | 22.59 | 403974手 | 87959万 | 0.89 | 4.10% |
2020-09-11 | 23.28 | 23.64 | 21.02 | 21.70 | 407066手 | 90111万 | -1.55 | -6.67% |
2020-09-04 | 23.76 | 24.85 | 22.56 | 23.25 | 476491手 | 113913万 | -0.48 | -2.02% |
2020-08-28 | 23.94 | 24.47 | 22.98 | 23.73 | 513874手 | 121494万 | -0.22 | -0.92% |
2020-08-21 | 24.36 | 28.14 | 23.71 | 23.95 | 1236212手 | 316956万 | -0.43 | -1.76% |
2020-08-14 | 27.00 | 27.00 | 23.07 | 24.38 | 894800手 | 223150万 | -3.45 | -12.40% |
2020-08-07 | 26.27 | 29.80 | 26.02 | 27.83 | 1329081手 | 368686万 | 1.56 | 5.94% |
2020-07-31 | 25.01 | 27.12 | 24.91 | 26.27 | 1123780手 | 293069万 | 1.47 | 5.93% |
2020-07-24 | 25.90 | 27.75 | 24.69 | 24.80 | 1276263手 | 335936万 | -0.62 | -2.44% |
2020-07-17 | 30.26 | 32.40 | 24.97 | 25.42 | 1572645手 | 448278万 | -5.03 | -16.52% |
2020-07-10 | 28.61 | 31.99 | 28.61 | 30.45 | 1424954手 | 429047万 | 1.67 | 5.80% |
2020-07-03 | 27.09 | 30.80 | 27.00 | 28.78 | 1007718手 | 294679万 | 1.48 | 5.42% |
2020-06-24 | 28.13 | 28.44 | 27.04 | 27.30 | 674267手 | 186382万 | -0.58 | -2.08% |
2020-06-19 | 24.15 | 27.99 | 23.88 | 27.88 | 1389294手 | 357477万 | 3.44 | 14.07% |
2020-06-12 | 24.45 | 24.85 | 22.53 | 24.44 | 1324079手 | 311874万 | -0.01 | -0.04% |
2020-06-05 | 24.05 | 25.57 | 23.71 | 24.45 | 2018994手 | 497195万 | 0.81 | 3.43% |
2020-05-29 | 21.50 | 24.27 | 20.90 | 23.64 | 2177499手 | 493969万 | 1.99 | 9.19% |
2020-05-22 | 19.86 | 24.36 | 19.86 | 21.65 | 2159106手 | 487171万 | 2.38 | 12.35% |
2020-05-15 | 17.99 | 19.78 | 17.99 | 19.27 | 1423542手 | 265567万 | 1.27 | 7.06% |
2020-05-08 | 17.01 | 18.46 | 16.34 | 18.00 | 1708926手 | 300032万 | 1.79 | 11.04% |
2020-04-30 | 13.90 | 16.21 | 13.22 | 16.21 | 395862手 | 57933万 | 2.16 | 15.37% |
2020-04-24 | 14.15 | 14.74 | 13.74 | 14.05 | 582925手 | 82772万 | -0.14 | -0.99% |
2020-04-17 | 13.80 | 14.56 | 13.61 | 14.19 | 472959手 | 67119万 | 0.35 | 2.53% |
2020-04-10 | 14.00 | 14.54 | 13.76 | 13.84 | 368573手 | 52314万 | 0.19 | 1.39% |
2020-04-03 | 13.99 | 13.99 | 13.46 | 13.65 | 397741手 | 54458万 | -0.57 | -4.01% |
2020-03-27 | 13.16 | 14.93 | 13.00 | 14.22 | 776617手 | 109728万 | 0.50 | 3.64% |
2020-03-20 | 14.66 | 14.68 | 12.88 | 13.72 | 639843手 | 87353万 | -0.85 | -5.83% |
2020-03-13 | 16.45 | 16.58 | 13.80 | 14.57 | 847041手 | 129657万 | -1.45 | -9.05% |
2020-03-06 | 15.26 | 16.26 | 15.16 | 16.02 | 759278手 | 120550万 | 0.87 | 5.74% |
2020-02-28 | 17.84 | 18.35 | 15.15 | 15.15 | 1144236手 | 195218万 | -2.85 | -15.83% |
2020-02-21 | 17.30 | 19.15 | 16.83 | 18.00 | 1707704手 | 305871万 | 0.93 | 5.45% |
2020-02-14 | 13.80 | 18.26 | 13.80 | 17.07 | 1477582手 | 239836万 | 3.06 | 21.84% |
2020-02-07 | 13.32 | 14.14 | 11.99 | 14.01 | 503292手 | 66998万 | -0.79 | -5.34% |
2020-01-23 | 16.11 | 16.64 | 14.68 | 14.80 | 615602手 | 97583万 | -1.02 | -6.45% |
2020-01-17 | 15.40 | 16.08 | 15.40 | 15.82 | 457621手 | 72313万 | 0.33 | 2.13% |
2020-01-10 | 15.87 | 16.50 | 15.34 | 15.49 | 786713手 | 125462万 | -0.12 | -0.77% |
2020-01-03 | 15.19 | 15.74 | 15.10 | 15.61 | 239116手 | 36947万 | 0.51 | 3.38% |
2019-12-31 | 11.14 | 15.55 | 11.02 | 15.10 | 492932手 | 65601万 | -0.27 | -1.76% |
2019-12-27 | 14.56 | 16.06 | 14.18 | 15.37 | 577203手 | 87165万 | 0.81 | 5.56% |
2019-12-20 | 14.45 | 14.93 | 14.37 | 14.56 | 389972手 | 57406万 | 0.08 | 0.55% |
2019-12-13 | 14.09 | 14.66 | 14.04 | 14.48 | 315695手 | 45373万 | 0.37 | 2.62% |
2019-12-06 | 13.58 | 14.20 | 13.41 | 14.11 | 260555手 | 36371万 | 0.51 | 3.75% |
2019-11-29 | 13.48 | 13.87 | 13.40 | 13.60 | 180452手 | 24690万 | 0.09 | 0.67% |
2019-11-22 | 13.51 | 13.96 | 13.31 | 13.51 | 201619手 | 27641万 | -0.04 | -0.29% |
2019-11-15 | 14.77 | 14.77 | 13.53 | 13.55 | 262765手 | 36630万 | -1.26 | -8.51% |
2019-11-08 | 14.88 | 15.23 | 14.76 | 14.81 | 246941手 | 36983万 | -0.04 | -0.27% |
2019-11-01 | 15.18 | 15.51 | 14.73 | 14.85 | 294585手 | 44668万 | -0.36 | -2.37% |
2019-10-25 | 15.23 | 15.36 | 14.97 | 15.21 | 175278手 | 26473万 | -0.16 | -1.04% |
2019-10-18 | 15.47 | 15.76 | 15.30 | 15.37 | 246670手 | 38286万 | -0.01 | -0.07% |
2019-10-11 | 15.20 | 15.60 | 14.94 | 15.38 | 184316手 | 28231万 | 0.25 | 1.65% |
2019-09-30 | 15.60 | 15.60 | 15.13 | 15.13 | 48975手 | 7532万 | -0.31 | -2.01% |
2019-09-27 | 16.64 | 16.84 | 15.30 | 15.44 | 433252手 | 70312万 | -1.18 | -7.10% |
2019-09-20 | 17.10 | 17.14 | 16.11 | 16.62 | 492881手 | 81512万 | -0.40 | -2.35% |
2019-09-12 | 16.70 | 17.42 | 16.55 | 17.02 | 546928手 | 93050万 | 0.42 | 2.53% |
2019-09-06 | 16.78 | 17.48 | 16.45 | 16.60 | 912273手 | 153759万 | 0.42 | 2.60% |
2019-08-30 | 15.79 | 16.71 | 15.68 | 16.18 | 633212手 | 102673万 | 0.24 | 1.51% |
2019-08-23 | 15.19 | 16.28 | 15.14 | 15.94 | 674759手 | 106561万 | 0.76 | 5.01% |
2019-08-16 | 14.90 | 15.65 | 14.80 | 15.18 | 438685手 | 67060万 | 0.10 | 0.66% |
2019-08-09 | 15.92 | 16.55 | 14.83 | 15.08 | 623288手 | 97184万 | -1.01 | -6.28% |
2019-08-02 | 16.25 | 16.45 | 15.80 | 16.09 | 392616手 | 63313万 | -0.05 | -0.31% |
2019-07-26 | 17.05 | 17.06 | 15.80 | 16.14 | 445291手 | 72175万 | -1.00 | -5.83% |
2019-07-19 | 16.80 | 17.50 | 16.46 | 17.14 | 560160手 | 95988万 | 0.35 | 2.08% |
2019-07-12 | 18.00 | 18.05 | 16.24 | 16.79 | 602824手 | 101997万 | -1.46 | -8.00% |
2019-07-05 | 18.40 | 19.20 | 17.85 | 18.25 | 811482手 | 149818万 | 0.18 | 1.00% |
2019-06-28 | 18.87 | 19.97 | 17.85 | 18.07 | 1422322手 | 270173万 | -0.83 | -4.39% |
2019-06-21 | 18.20 | 20.16 | 18.01 | 18.90 | 1849473手 | 347950万 | 1.55 | 8.93% |
2019-06-14 | 16.22 | 18.56 | 15.90 | 17.35 | 1520355手 | 266160万 | 1.58 | 10.02% |
2019-06-06 | 17.22 | 17.34 | 15.69 | 15.77 | 607874手 | 99778万 | -1.35 | -7.89% |
2019-05-31 | 15.90 | 17.95 | 15.68 | 17.12 | 1386723手 | 235896万 | 1.12 | 7.00% |
2019-05-24 | 16.09 | 16.95 | 14.82 | 16.00 | 996099手 | 160428万 | -0.10 | -0.62% |
2019-05-17 | 16.61 | 18.25 | 15.91 | 16.10 | 1449363手 | 245351万 | -0.74 | -4.39% |
2019-05-10 | 17.17 | 17.45 | 15.58 | 16.84 | 1303265手 | 215231万 | -1.61 | -8.73% |
2019-04-30 | 19.26 | 19.26 | 18.01 | 18.45 | 496291手 | 92200万 | -0.58 | -3.05% |
2019-04-26 | 22.00 | 23.78 | 18.84 | 19.03 | 2495878手 | 520862万 | -3.39 | -15.12% |
2019-04-19 | 17.67 | 24.28 | 17.25 | 22.42 | 3462672手 | 751526万 | 5.26 | 30.65% |
2019-04-12 | 17.05 | 17.75 | 16.45 | 17.16 | 1248781手 | 213479万 | 0.21 | 1.24% |
2019-04-04 | 16.00 | 17.36 | 16.00 | 16.95 | 1116743手 | 188587万 | 1.15 | 7.28% |
2019-03-29 | 16.59 | 16.82 | 14.98 | 15.80 | 1106094手 | 178375万 | -1.10 | -6.51% |
2019-03-22 | 15.79 | 17.56 | 15.31 | 16.90 | 1646215手 | 271552万 | 1.93 | 12.89% |
2019-03-15 | 15.51 | 16.25 | 14.60 | 14.97 | 1069324手 | 165298万 | -0.53 | -3.42% |
2019-03-08 | 15.20 | 16.62 | 14.81 | 15.50 | 1510564手 | 236608万 | 0.61 | 4.10% |
2019-03-01 | 14.89 | 14.89 | 14.89 | 14.89 | 47280手 | 7040万 | 0.40 | 2.76% |
2019-02-20 | 14.06 | 15.06 | 13.50 | 14.49 | 957461手 | 136791万 | 0.10 | 0.69% |
2019-02-15 | 14.15 | 15.28 | 13.96 | 14.39 | 728387手 | 106753万 | 0.35 | 2.49% |
2019-02-01 | 14.12 | 14.28 | 13.25 | 14.04 | 650733手 | 89933万 | -0.08 | -0.57% |
2019-01-25 | 13.77 | 15.07 | 13.72 | 14.12 | 1033330手 | 148644万 | 0.26 | 1.88% |
2019-01-18 | 13.50 | 14.60 | 13.26 | 13.86 | 1119294手 | 154281万 | 0.57 | 4.29% |
2019-01-11 | 12.09 | 13.56 | 11.88 | 13.29 | 718641手 | 90377万 | 1.31 | 10.94% |
2018-12-28 | 11.74 | 11.81 | 11.01 | 11.08 | 331669手 | 37760万 | -0.81 | -6.81% |
2018-12-21 | 11.76 | 12.55 | 11.51 | 11.89 | 496152手 | 59752万 | 0.19 | 1.62% |
2018-12-14 | 12.31 | 12.56 | 11.70 | 11.70 | 621886手 | 76285万 | -0.50 | -4.10% |
2018-12-07 | 11.17 | 13.08 | 11.15 | 12.20 | 1110601手 | 137797万 | 1.22 | 11.11% |
2018-11-30 | 10.99 | 11.44 | 10.60 | 10.98 | 247827手 | 27399万 | -0.03 | -0.27% |
2018-11-23 | 11.95 | 12.19 | 10.95 | 11.01 | 384913手 | 44332万 | -0.51 | -4.43% |
2018-11-16 | 10.47 | 11.62 | 10.47 | 11.52 | 369427手 | 41655万 | 0.97 | 9.19% |
2018-11-09 | 10.77 | 11.24 | 10.50 | 10.55 | 260309手 | 28182万 | -0.30 | -2.77% |
2018-11-02 | 10.11 | 10.88 | 9.91 | 10.85 | 288688手 | 30368万 | 0.53 | 5.14% |
2018-10-26 | 9.59 | 10.75 | 9.52 | 10.32 | 330162手 | 33756万 | 0.92 | 9.79% |
2018-10-19 | 10.76 | 10.84 | 8.94 | 9.40 | 242827手 | 23772万 | -1.36 | -12.64% |
2018-10-12 | 11.53 | 12.02 | 10.26 | 10.76 | 350687手 | 39695万 | -1.08 | -9.12% |
2018-09-28 | 11.95 | 11.99 | 11.60 | 11.84 | 224322手 | 26476万 | -0.13 | -1.09% |
2018-09-21 | 11.20 | 12.09 | 10.96 | 11.97 | 301184手 | 35064万 | 0.62 | 5.46% |
2018-09-14 | 11.51 | 11.69 | 11.11 | 11.35 | 182257手 | 20794万 | -0.24 | -2.07% |
2018-09-07 | 12.00 | 12.41 | 11.46 | 11.59 | 332741手 | 39819万 | -0.30 | -2.52% |
2018-08-31 | 11.25 | 12.41 | 11.20 | 11.89 | 467916手 | 55590万 | 0.76 | 6.83% |
2018-08-24 | 10.60 | 11.45 | 10.18 | 11.13 | 160142手 | 17528万 | 0.53 | 5.00% |
2018-08-17 | 10.52 | 11.76 | 10.30 | 10.60 | 269810手 | 29738万 | -0.09 | -0.84% |
2018-08-10 | 10.22 | 10.88 | 10.00 | 10.69 | 149420手 | 15693万 | 0.41 | 3.99% |
2018-08-03 | 11.21 | 11.65 | 10.04 | 10.28 | 192219手 | 20966万 | -1.03 | -9.11% |
2018-07-27 | 10.64 | 11.80 | 10.57 | 11.31 | 256636手 | 28717万 | 0.62 | 5.80% |
2018-07-20 | 10.81 | 11.04 | 10.38 | 10.69 | 121924手 | 13127万 | -0.18 | -1.66% |
2018-07-13 | 9.95 | 11.38 | 9.95 | 10.87 | 244046手 | 26055万 | 0.81 | 8.05% |
2018-07-06 | 10.80 | 10.87 | 9.61 | 10.06 | 148034手 | 15341万 | -0.74 | -6.85% |
2018-06-29 | 10.57 | 10.87 | 10.20 | 10.80 | 110824手 | 11790万 | 0.25 | 2.37% |
2018-06-22 | 11.56 | 11.56 | 10.02 | 10.55 | 149385手 | 15962万 | -1.19 | -10.14% |
2018-06-15 | 12.92 | 13.10 | 11.42 | 11.74 | 130845手 | 16228万 | -1.30 | -9.97% |
2018-06-08 | 14.00 | 14.10 | 12.80 | 13.04 | 151017手 | 20233万 | -0.86 | -6.19% |
2018-06-01 | 18.52 | 18.59 | 13.80 | 13.90 | 146136手 | 24493万 | -4.62 | -24.95% |
2018-05-25 | 18.85 | 19.35 | 18.44 | 18.52 | 200496手 | 37974万 | -0.15 | -0.80% |
2018-05-18 | 19.00 | 19.37 | 18.24 | 18.67 | 203433手 | 38364万 | -0.28 | -1.48% |
2018-05-11 | 18.26 | 19.08 | 18.20 | 18.95 | 202370手 | 37785万 | 0.67 | 3.67% |
2018-05-04 | 18.24 | 18.50 | 18.02 | 18.28 | 72472手 | 13258万 | 0.06 | 0.33% |
2018-04-27 | 19.50 | 19.83 | 18.02 | 18.22 | 314938手 | 60037万 | -1.61 | -8.12% |