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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 21.40 | 21.74 | 21.10 | 21.35 | 671300手 | 143443万 | -0.08 | -0.37% |
2021-04-02 | 21.73 | 21.75 | 21.08 | 21.43 | 605009手 | 129540万 | -0.31 | -1.43% |
2021-03-26 | 21.95 | 22.07 | 21.40 | 21.74 | 691910手 | 150639万 | -0.41 | -1.85% |
2021-03-19 | 21.95 | 22.54 | 21.71 | 22.15 | 824263手 | 181836万 | 0.37 | 1.70% |
2021-03-12 | 22.33 | 22.63 | 21.25 | 21.78 | 1171528手 | 256329万 | -0.38 | -1.72% |
2021-03-05 | 22.35 | 22.68 | 21.68 | 22.16 | 1241857手 | 275525万 | -0.05 | -0.23% |
2021-02-26 | 22.55 | 24.50 | 22.15 | 22.21 | 3114587手 | 733946万 | -0.18 | -0.80% |
2021-02-19 | 21.63 | 22.48 | 21.50 | 22.39 | 761293手 | 168319万 | 0.66 | 3.04% |
2021-02-10 | 20.99 | 21.77 | 20.90 | 21.73 | 587984手 | 125706万 | 0.92 | 4.42% |
2021-02-05 | 22.30 | 23.00 | 20.75 | 20.81 | 1262146手 | 276777万 | -1.40 | -6.30% |
2021-01-29 | 22.53 | 23.37 | 21.63 | 22.21 | 1467353手 | 327512万 | -0.37 | -1.64% |
2021-01-22 | 22.60 | 23.19 | 22.44 | 22.58 | 1088667手 | 249034万 | -0.30 | -1.31% |
2021-01-15 | 23.50 | 23.68 | 22.71 | 22.88 | 1539035手 | 356832万 | -1.38 | -5.69% |
2021-01-08 | 23.96 | 24.85 | 23.88 | 24.26 | 2136346手 | 519812万 | 0.64 | 2.71% |
2020-12-31 | 23.60 | 23.96 | 23.27 | 23.62 | 701940手 | 165401万 | 0.21 | 0.90% |
2020-12-25 | 24.15 | 24.50 | 23.14 | 23.41 | 1130706手 | 268701万 | -0.53 | -2.21% |
2020-12-18 | 23.40 | 24.13 | 23.12 | 23.94 | 896714手 | 212692万 | 0.46 | 1.96% |
2020-12-11 | 24.32 | 24.63 | 23.35 | 23.48 | 991764手 | 238792万 | -0.88 | -3.61% |
2020-12-04 | 23.66 | 24.58 | 23.35 | 24.36 | 672152手 | 161464万 | 0.45 | 1.88% |
2020-11-27 | 24.48 | 24.73 | 23.72 | 23.91 | 1282121手 | 308140万 | -0.54 | -2.21% |
2020-11-20 | 24.52 | 24.99 | 24.08 | 24.45 | 1133157手 | 276888万 | 0.00 | 0.00% |
2020-11-13 | 25.81 | 26.11 | 24.32 | 24.45 | 1524336手 | 379952万 | -1.37 | -5.31% |
2020-11-06 | 23.74 | 26.25 | 23.68 | 25.82 | 1508892手 | 376338万 | 2.04 | 8.58% |
2020-10-30 | 25.40 | 25.58 | 23.69 | 23.78 | 1113071手 | 274575万 | -1.67 | -6.56% |
2020-10-23 | 25.90 | 26.22 | 25.32 | 25.45 | 1092897手 | 281784万 | -0.56 | -2.15% |
2020-10-16 | 26.17 | 26.50 | 25.72 | 26.01 | 1058847手 | 276438万 | 0.10 | 0.39% |
2020-10-09 | 25.61 | 26.25 | 25.61 | 25.91 | 277529手 | 72011万 | 0.41 | 1.61% |
2020-09-29 | 25.37 | 25.90 | 25.11 | 25.50 | 369709手 | 94582万 | 0.14 | 0.55% |
2020-09-25 | 26.58 | 26.78 | 25.00 | 25.36 | 1162329手 | 298576万 | -1.39 | -5.20% |
2020-09-18 | 27.05 | 27.72 | 25.90 | 26.75 | 1337642手 | 358191万 | -0.29 | -1.07% |
2020-09-11 | 28.34 | 28.65 | 26.40 | 27.04 | 1482250手 | 403625万 | -1.42 | -4.99% |
2020-09-04 | 29.30 | 29.87 | 28.08 | 28.46 | 2163886手 | 629259万 | -0.52 | -1.79% |
2020-08-28 | 28.48 | 29.29 | 28.00 | 28.98 | 1631856手 | 466471万 | 0.20 | 0.69% |
2020-08-21 | 39.18 | 42.56 | 28.23 | 28.78 | 2337826手 | 797197万 | -10.43 | -26.60% |
2020-08-14 | 43.33 | 43.57 | 37.50 | 39.21 | 2589929手 | 1042132万 | -5.31 | -11.93% |
2020-08-07 | 42.39 | 47.57 | 41.81 | 44.52 | 3416433手 | 1517436万 | 1.51 | 3.51% |
2020-07-31 | 41.70 | 46.84 | 41.27 | 43.01 | 3948582手 | 1697965万 | 2.56 | 6.33% |
2020-07-24 | 37.40 | 41.66 | 37.27 | 40.45 | 2831454手 | 1128460万 | 3.22 | 8.65% |
2020-07-17 | 39.50 | 39.88 | 36.54 | 37.23 | 2055736手 | 794604万 | -2.07 | -5.27% |
2020-07-10 | 36.46 | 42.00 | 36.36 | 39.30 | 3634260手 | 1424462万 | 2.76 | 7.55% |
2020-07-03 | 36.65 | 37.19 | 36.02 | 36.54 | 1715926手 | 626979万 | 0.06 | 0.16% |
2020-06-24 | 35.99 | 37.01 | 35.75 | 36.48 | 1277628手 | 465141万 | 1.19 | 3.37% |
2020-06-19 | 35.88 | 36.20 | 34.66 | 35.29 | 1358238手 | 480375万 | -0.57 | -1.59% |
2020-06-12 | 35.74 | 36.62 | 35.53 | 35.86 | 1327439手 | 479114万 | -0.26 | -0.72% |
2020-06-05 | 37.19 | 37.97 | 35.79 | 36.12 | 1309260手 | 480874万 | -0.98 | -2.64% |
2020-05-29 | 36.31 | 37.35 | 35.88 | 37.10 | 1132215手 | 414629万 | 0.29 | 0.79% |
2020-05-22 | 37.88 | 40.35 | 35.74 | 36.81 | 2668537手 | 1020562万 | -0.10 | -0.27% |
2020-05-15 | 36.20 | 37.15 | 35.25 | 36.91 | 1526624手 | 551671万 | 0.28 | 0.76% |
2020-05-08 | 35.98 | 36.88 | 35.78 | 36.63 | 909140手 | 330652万 | 0.34 | 0.94% |
2020-04-30 | 37.10 | 37.85 | 35.45 | 36.29 | 1213146手 | 441002万 | -1.16 | -3.10% |
2020-04-24 | 35.52 | 37.90 | 35.38 | 37.45 | 1563964手 | 572032万 | 1.12 | 3.08% |
2020-04-17 | 35.99 | 38.03 | 35.41 | 36.33 | 2046029手 | 754978万 | 0.28 | 0.78% |
2020-04-10 | 36.00 | 38.00 | 35.64 | 36.05 | 2025278手 | 740872万 | 1.73 | 5.04% |
2020-04-03 | 34.43 | 35.40 | 32.84 | 34.32 | 2380526手 | 812889万 | -0.84 | -2.39% |
2020-03-27 | 29.03 | 35.60 | 29.03 | 35.16 | 3557059手 | 1188704万 | 5.06 | 16.81% |
2020-03-20 | 31.22 | 32.86 | 27.80 | 30.10 | 2285289手 | 689839万 | -1.93 | -6.03% |
2020-03-13 | 37.25 | 37.32 | 30.36 | 32.03 | 2950734手 | 998506万 | -4.48 | -12.27% |
2020-03-06 | 33.00 | 37.00 | 33.00 | 36.51 | 3027776手 | 1066442万 | 2.59 | 7.64% |
2020-02-28 | 39.00 | 39.25 | 33.70 | 33.92 | 4517465手 | 1667470万 | -3.27 | -8.79% |
2020-02-21 | 33.60 | 37.65 | 33.42 | 37.19 | 3487047手 | 1237487万 | 3.79 | 11.35% |
2020-02-14 | 32.58 | 33.88 | 32.13 | 33.40 | 2432352手 | 802472万 | 0.98 | 3.02% |
2020-02-07 | 30.99 | 33.18 | 29.53 | 32.42 | 2692734手 | 857393万 | -0.05 | -0.15% |
2020-01-23 | 34.15 | 34.99 | 32.04 | 32.47 | 1564806手 | 527786万 | -1.81 | -5.28% |
2020-01-17 | 34.84 | 35.10 | 33.78 | 34.28 | 1996262手 | 686311万 | -0.78 | -2.23% |
2020-01-10 | 36.50 | 39.28 | 34.61 | 35.06 | 4901292手 | 1807534万 | 0.28 | 0.81% |
2020-01-03 | 32.31 | 35.25 | 32.26 | 34.78 | 1476355手 | 498953万 | 2.16 | 6.62% |
2019-12-31 | 30.06 | 32.91 | 29.25 | 32.62 | 1506583手 | 476873万 | 0.31 | 0.96% |
2019-12-27 | 31.37 | 33.25 | 31.12 | 32.31 | 2169062手 | 694855万 | 0.94 | 3.00% |
2019-12-20 | 30.89 | 31.84 | 30.76 | 31.37 | 1980070手 | 620820万 | 0.49 | 1.59% |
2019-12-13 | 30.80 | 31.67 | 30.65 | 30.88 | 1832712手 | 569878万 | -0.79 | -2.49% |
2019-12-06 | 29.99 | 32.45 | 29.82 | 31.67 | 2123633手 | 662581万 | 1.58 | 5.25% |
2019-11-29 | 30.55 | 31.01 | 29.69 | 30.09 | 1292531手 | 392600万 | -1.01 | -3.25% |
2019-11-22 | 29.13 | 31.23 | 29.02 | 31.10 | 1831269手 | 553007万 | 1.68 | 5.71% |
2019-11-15 | 29.95 | 30.56 | 28.72 | 29.42 | 1724770手 | 512828万 | -0.66 | -2.19% |
2019-11-08 | 32.00 | 32.42 | 29.58 | 30.08 | 1547081手 | 478561万 | -2.15 | -6.67% |
2019-11-01 | 32.30 | 33.16 | 31.49 | 32.23 | 1268619手 | 409921万 | -0.19 | -0.59% |
2019-10-25 | 32.06 | 32.95 | 31.12 | 32.42 | 1504634手 | 482672万 | 0.25 | 0.78% |
2019-10-18 | 33.60 | 34.51 | 31.97 | 32.17 | 1663477手 | 551607万 | -2.55 | -7.34% |
2019-10-11 | 33.90 | 35.58 | 33.39 | 34.72 | 1472907手 | 510094万 | 0.83 | 2.45% |
2019-09-30 | 34.22 | 34.51 | 33.70 | 33.89 | 255120手 | 86938万 | -0.16 | -0.47% |
2019-09-27 | 37.86 | 38.40 | 32.80 | 34.05 | 2422273手 | 878051万 | -3.44 | -9.18% |
2019-09-20 | 37.67 | 38.33 | 35.78 | 37.49 | 2281599手 | 850126万 | 0.20 | 0.54% |
2019-09-12 | 37.83 | 38.26 | 37.01 | 37.29 | 1935871手 | 725654万 | -0.71 | -1.87% |
2019-09-06 | 39.50 | 40.75 | 37.98 | 38.00 | 2948384手 | 1159908万 | -1.88 | -4.71% |
2019-08-30 | 38.97 | 40.70 | 37.35 | 39.88 | 3581078手 | 1397878万 | 3.49 | 9.59% |
2019-08-23 | 49.85 | 50.46 | 35.24 | 36.39 | 2582616手 | 1009801万 | -14.86 | -29.00% |
2019-08-16 | 45.50 | 52.00 | 45.01 | 51.25 | 2359189手 | 1160055万 | 5.15 | 11.17% |
2019-08-09 | 41.88 | 47.48 | 41.83 | 46.10 | 2661506手 | 1217101万 | 5.15 | 12.58% |
2019-08-02 | 41.30 | 42.46 | 39.82 | 40.95 | 1420647手 | 585125万 | 0.11 | 0.27% |
2019-07-26 | 41.15 | 41.88 | 40.16 | 40.84 | 1022539手 | 419830万 | -1.40 | -3.31% |
2019-07-19 | 40.49 | 42.94 | 39.61 | 42.24 | 1398012手 | 573443万 | 1.57 | 3.86% |
2019-07-12 | 40.90 | 41.76 | 38.50 | 40.67 | 1760748手 | 709495万 | -1.19 | -2.84% |
2019-07-05 | 39.02 | 44.10 | 38.60 | 41.86 | 2454503手 | 1009907万 | 0.69 | 1.68% |
2019-06-28 | 39.90 | 44.50 | 39.87 | 41.17 | 3082859手 | 1288845万 | 1.87 | 4.76% |
2019-06-21 | 34.77 | 40.67 | 34.70 | 39.30 | 2167835手 | 796677万 | 3.81 | 10.73% |
2019-06-14 | 32.85 | 35.82 | 32.40 | 35.49 | 1591193手 | 540292万 | 2.52 | 7.64% |
2019-06-06 | 31.95 | 33.68 | 31.73 | 32.97 | 1524195手 | 501843万 | 1.88 | 6.05% |
2019-05-31 | 29.53 | 31.27 | 29.38 | 31.09 | 862625手 | 260606万 | 1.59 | 5.39% |
2019-05-24 | 30.25 | 30.49 | 29.08 | 29.50 | 801464手 | 237999万 | -1.43 | -4.62% |
2019-05-17 | 30.61 | 32.19 | 30.38 | 30.93 | 1572698手 | 494362万 | 0.33 | 1.08% |
2019-05-10 | 29.96 | 31.32 | 28.43 | 30.60 | 1586775手 | 476445万 | 1.43 | 4.90% |
2019-04-30 | 29.67 | 29.67 | 28.37 | 29.17 | 266465手 | 77104万 | -0.34 | -1.15% |
2019-04-26 | 29.89 | 30.66 | 29.02 | 29.51 | 866229手 | 258126万 | -0.40 | -1.34% |
2019-04-19 | 30.19 | 30.48 | 29.60 | 29.91 | 813868手 | 244140万 | -0.28 | -0.93% |
2019-04-12 | 31.79 | 32.18 | 30.00 | 30.19 | 1283312手 | 399466万 | -1.66 | -5.21% |
2019-04-04 | 30.84 | 32.06 | 30.64 | 31.85 | 1071096手 | 337540万 | 0.77 | 2.48% |
2019-03-29 | 32.59 | 33.18 | 30.27 | 31.08 | 1379632手 | 441440万 | -0.92 | -2.88% |
2019-03-22 | 30.40 | 32.29 | 30.17 | 32.00 | 1339192手 | 420102万 | 1.50 | 4.92% |
2019-03-15 | 32.10 | 32.68 | 30.07 | 30.50 | 1413962手 | 447717万 | -1.40 | -4.39% |
2019-03-08 | 31.80 | 33.46 | 31.70 | 31.90 | 2083673手 | 678842万 | -0.53 | -1.63% |
2019-03-01 | 33.00 | 34.83 | 31.81 | 32.43 | 1547028手 | 512486万 | -0.70 | -2.11% |
2019-02-22 | 31.95 | 34.32 | 31.68 | 33.13 | 1278383手 | 422974万 | 1.54 | 4.88% |
2019-02-15 | 30.50 | 31.98 | 30.00 | 31.59 | 1037089手 | 322565万 | 0.69 | 2.23% |
2019-02-01 | 30.65 | 31.49 | 30.28 | 30.90 | 951909手 | 294357万 | 1.14 | 3.83% |
2019-01-25 | 28.95 | 30.22 | 28.91 | 29.76 | 634458手 | 187855万 | 0.24 | 0.81% |
2019-01-18 | 30.40 | 30.70 | 29.01 | 29.52 | 750906手 | 224128万 | -0.93 | -3.05% |
2019-01-11 | 30.40 | 31.16 | 28.90 | 30.45 | 1108202手 | 332635万 | -0.59 | -1.90% |
2018-12-28 | 30.00 | 30.48 | 29.27 | 30.25 | 816658手 | 244831万 | 0.60 | 2.02% |
2018-12-21 | 28.50 | 30.48 | 28.02 | 29.65 | 842312手 | 247471万 | 1.07 | 3.74% |
2018-12-14 | 28.96 | 29.85 | 28.26 | 28.58 | 1090618手 | 318309万 | 0.49 | 1.74% |
2018-12-07 | 26.65 | 28.86 | 26.31 | 28.09 | 1326354手 | 370723万 | 1.04 | 3.85% |
2018-11-30 | 25.46 | 27.70 | 24.78 | 27.05 | 847459手 | 225004万 | 1.41 | 5.50% |
2018-11-23 | 26.18 | 26.97 | 25.62 | 25.64 | 902218手 | 237772万 | -0.37 | -1.42% |
2018-11-16 | 25.05 | 26.05 | 24.85 | 26.01 | 815087手 | 207921万 | 0.66 | 2.60% |
2018-11-09 | 27.09 | 27.33 | 25.28 | 25.35 | 832423手 | 220791万 | -1.94 | -7.11% |
2018-11-02 | 26.69 | 27.50 | 25.81 | 27.29 | 906323手 | 242682万 | 0.49 | 1.83% |
2018-10-26 | 25.16 | 27.57 | 25.07 | 26.80 | 1215781手 | 323820万 | 1.32 | 5.18% |
2018-10-19 | 25.98 | 26.77 | 24.45 | 25.48 | 901819手 | 230957万 | -0.58 | -2.23% |
2018-10-12 | 23.54 | 27.01 | 23.30 | 26.06 | 1559228手 | 398251万 | 2.39 | 10.10% |
2018-09-28 | 23.23 | 24.33 | 23.17 | 23.67 | 522018手 | 124025万 | 0.17 | 0.72% |
2018-09-21 | 23.10 | 23.50 | 22.22 | 23.50 | 504480手 | 115443万 | 0.03 | 0.13% |
2018-09-14 | 23.18 | 23.83 | 22.86 | 23.47 | 534101手 | 124736万 | 0.01 | 0.04% |
2018-09-07 | 22.27 | 23.84 | 22.05 | 23.46 | 571981手 | 130548万 | 0.86 | 3.81% |
2018-08-31 | 22.56 | 22.83 | 22.19 | 22.60 | 344272手 | 77782万 | 0.34 | 1.53% |
2018-08-24 | 21.67 | 22.55 | 21.54 | 22.26 | 309722手 | 68758万 | 0.66 | 3.06% |
2018-08-17 | 22.55 | 23.15 | 21.48 | 21.60 | 456094手 | 102172万 | -0.79 | -3.53% |
2018-08-10 | 22.42 | 22.96 | 21.04 | 22.39 | 561194手 | 124375万 | 0.00 | 0.00% |
2018-08-03 | 24.01 | 24.59 | 22.35 | 22.39 | 624164手 | 147872万 | -1.55 | -6.47% |
2018-07-27 | 23.84 | 24.64 | 23.50 | 23.94 | 707098手 | 170345万 | 0.42 | 1.79% |
2018-07-20 | 23.86 | 23.97 | 23.09 | 23.52 | 432793手 | 101861万 | -0.39 | -1.63% |
2018-07-13 | 24.25 | 24.65 | 23.24 | 23.91 | 673390手 | 162250万 | -0.51 | -2.09% |
2018-07-06 | 23.88 | 25.30 | 22.95 | 24.42 | 837289手 | 202357万 | 0.50 | 2.09% |
2018-06-29 | 24.49 | 24.50 | 23.13 | 23.92 | 529457手 | 126534万 | -0.46 | -1.89% |
2018-06-22 | 26.15 | 27.18 | 23.90 | 24.38 | 723561手 | 180487万 | -2.55 | -9.47% |
2018-06-15 | 27.65 | 28.23 | 26.30 | 26.93 | 794322手 | 220104万 | -0.64 | -2.32% |
2018-06-08 | 27.24 | 28.33 | 27.02 | 27.57 | 676903手 | 187662万 | -0.43 | -1.54% |
2018-06-01 | 27.25 | 28.90 | 26.57 | 28.00 | 1127812手 | 314740万 | 0.44 | 1.60% |
2018-05-25 | 27.02 | 27.83 | 26.90 | 27.56 | 608830手 | 166558万 | 0.24 | 0.88% |
2018-05-18 | 28.70 | 28.72 | 26.90 | 27.32 | 745470手 | 204991万 | -1.42 | -4.94% |
2018-05-11 | 28.35 | 28.95 | 28.01 | 28.74 | 637682手 | 181811万 | 0.46 | 1.63% |
2018-05-04 | 27.70 | 28.40 | 27.14 | 28.28 | 444657手 | 123525万 | 0.36 | 1.29% |
2018-04-27 | 29.87 | 30.03 | 27.57 | 27.92 | 1023845手 | 291755万 | -2.75 | -8.97% |
2018-04-20 | 31.55 | 32.13 | 30.29 | 30.67 | 1433276手 | 445794万 | -0.50 | -1.60% |
2018-04-13 | 31.00 | 32.88 | 29.83 | 31.17 | 2219310手 | 696078万 | -0.46 | -1.45% |