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 | 41.80 | 43.89 | 41.34 | 42.68 | 958930手 | 411509万 | 0.83 | 1.98% |
2021-04-16 | 43.50 | 43.96 | 41.16 | 41.85 | 1179880手 | 495484万 | -2.23 | -5.06% |
2021-04-09 | 45.99 | 46.62 | 43.66 | 44.08 | 894048手 | 405940万 | -1.71 | -3.73% |
2021-04-02 | 47.14 | 52.28 | 44.55 | 45.79 | 2214565手 | 1050088万 | -0.97 | -2.07% |
2021-03-26 | 48.00 | 48.76 | 44.07 | 46.76 | 1414589手 | 654468万 | -1.86 | -3.83% |
2021-03-19 | 48.00 | 49.95 | 46.06 | 48.62 | 1620226手 | 775115万 | 0.41 | 0.85% |
2021-03-12 | 58.37 | 59.59 | 47.28 | 48.21 | 2595269手 | 1318993万 | -11.06 | -18.66% |
2021-03-05 | 60.59 | 68.68 | 58.71 | 59.27 | 2715209手 | 1727325万 | -0.91 | -1.51% |
2021-02-26 | 63.33 | 65.44 | 56.11 | 60.18 | 2824980手 | 1733871万 | -3.20 | -5.05% |
2021-02-19 | 65.75 | 66.70 | 61.76 | 63.38 | 923920手 | 588886万 | -1.53 | -2.36% |
2021-02-10 | 56.50 | 65.19 | 55.69 | 64.91 | 1550027手 | 950184万 | 9.02 | 16.14% |
2021-02-05 | 60.19 | 61.60 | 55.88 | 55.89 | 2066688手 | 1221578万 | -3.70 | -6.21% |
2021-01-29 | 76.80 | 80.01 | 57.25 | 59.59 | 3955910手 | 2674255万 | -15.88 | -21.04% |
2021-01-22 | 66.84 | 75.91 | 64.90 | 75.47 | 3283290手 | 2304856万 | 8.57 | 12.81% |
2021-01-15 | 76.80 | 80.76 | 63.70 | 66.90 | 4677827手 | 3385699万 | -7.32 | -9.86% |
2021-01-08 | 60.70 | 76.53 | 59.88 | 74.22 | 3635175手 | 2517439万 | 14.87 | 25.05% |
2020-12-31 | 52.10 | 59.73 | 50.48 | 59.35 | 1867121手 | 1012596万 | 7.42 | 14.29% |
2020-12-25 | 43.40 | 53.27 | 43.40 | 51.93 | 2452578手 | 1201114万 | 8.16 | 18.64% |
2020-12-18 | 44.43 | 46.87 | 42.88 | 43.77 | 1469976手 | 660657万 | -0.38 | -0.86% |
2020-12-11 | 47.90 | 49.31 | 43.52 | 44.15 | 1467707手 | 677630万 | -3.85 | -8.02% |
2020-12-04 | 44.80 | 48.33 | 44.20 | 48.00 | 991554手 | 458226万 | 3.00 | 6.67% |
2020-11-27 | 42.75 | 46.43 | 41.07 | 45.00 | 2057991手 | 887582万 | 3.06 | 7.30% |
2020-11-20 | 38.34 | 42.95 | 36.40 | 41.94 | 1769221手 | 704492万 | 3.60 | 9.39% |
2020-11-13 | 37.70 | 38.47 | 35.88 | 38.34 | 1046241手 | 391007万 | 0.57 | 1.51% |
2020-11-06 | 36.90 | 39.25 | 34.50 | 37.77 | 1347543手 | 504973万 | 1.23 | 3.37% |
2020-10-30 | 35.81 | 39.10 | 35.11 | 36.54 | 827403手 | 304280万 | 0.70 | 1.95% |
2020-10-23 | 39.99 | 40.34 | 35.55 | 35.84 | 896238手 | 340445万 | -4.03 | -10.11% |
2020-10-16 | 42.52 | 44.38 | 39.67 | 39.87 | 1175792手 | 497846万 | -1.89 | -4.53% |
2020-10-09 | 41.83 | 42.30 | 40.75 | 41.76 | 209942手 | 87248万 | 0.51 | 1.24% |
2020-09-30 | 38.88 | 41.91 | 38.14 | 41.25 | 684834手 | 275818万 | 2.74 | 7.12% |
2020-09-25 | 41.94 | 43.37 | 38.23 | 38.51 | 1061936手 | 432685万 | -3.06 | -7.36% |
2020-09-18 | 41.25 | 42.20 | 39.04 | 41.57 | 1134699手 | 460670万 | 0.82 | 2.01% |
2020-09-11 | 43.09 | 43.26 | 39.28 | 40.75 | 1362419手 | 554543万 | -2.12 | -4.95% |
2020-09-04 | 44.20 | 46.30 | 41.76 | 42.87 | 1653521手 | 729511万 | -1.02 | -2.32% |
2020-08-28 | 46.64 | 47.77 | 40.41 | 43.89 | 2388655手 | 1029623万 | -2.11 | -4.59% |
2020-08-21 | 50.70 | 52.23 | 45.59 | 46.00 | 1686872手 | 821734万 | -3.81 | -7.65% |
2020-08-14 | 53.00 | 56.33 | 46.01 | 49.81 | 3209035手 | 1638388万 | -1.40 | -2.73% |
2020-08-07 | 37.10 | 51.21 | 37.10 | 51.21 | 3358284手 | 1464571万 | 14.34 | 38.89% |
2020-07-31 | 33.80 | 40.10 | 33.33 | 36.87 | 2633592手 | 966958万 | 2.66 | 7.78% |
2020-07-24 | 31.70 | 37.12 | 31.33 | 34.21 | 2938784手 | 992813万 | 3.40 | 11.04% |
2020-07-17 | 32.15 | 34.40 | 29.74 | 30.81 | 2257793手 | 720264万 | -1.39 | -4.32% |
2020-07-10 | 24.80 | 34.74 | 24.71 | 32.20 | 3029842手 | 922447万 | 7.80 | 31.97% |
2020-07-03 | 23.29 | 24.82 | 23.16 | 24.40 | 711910手 | 170072万 | 1.05 | 4.50% |
2020-06-24 | 23.20 | 23.68 | 23.16 | 23.35 | 251575手 | 59009万 | 0.25 | 1.08% |
2020-06-19 | 23.03 | 23.77 | 22.69 | 23.10 | 461909手 | 106687万 | -0.20 | -0.86% |
2020-06-12 | 23.73 | 23.93 | 22.85 | 23.30 | 459672手 | 107532万 | -0.36 | -1.52% |
2020-06-05 | 24.14 | 25.00 | 23.50 | 23.66 | 480962手 | 116492万 | -0.39 | -1.62% |
2020-05-29 | 24.20 | 24.84 | 23.72 | 24.05 | 347869手 | 84307万 | -0.17 | -0.70% |
2020-05-22 | 24.80 | 26.33 | 24.18 | 24.22 | 670336手 | 169928万 | -0.36 | -1.47% |
2020-05-15 | 24.81 | 24.87 | 24.20 | 24.58 | 375815手 | 92049万 | -0.29 | -1.17% |
2020-05-08 | 24.73 | 25.33 | 24.49 | 24.87 | 395057手 | 98465万 | 0.12 | 0.48% |
2020-04-30 | 23.55 | 24.95 | 22.61 | 24.75 | 501186手 | 119934万 | 1.10 | 4.65% |
2020-04-24 | 23.00 | 24.49 | 22.90 | 23.65 | 649533手 | 154523万 | 0.87 | 3.82% |
2020-04-17 | 22.70 | 23.46 | 22.17 | 22.78 | 403741手 | 91949万 | 0.10 | 0.44% |
2020-04-10 | 22.00 | 23.57 | 21.91 | 22.68 | 459657手 | 104720万 | 0.97 | 4.47% |
2020-04-03 | 21.85 | 21.90 | 20.85 | 21.71 | 443692手 | 94755万 | -0.54 | -2.43% |
2020-03-27 | 22.68 | 22.94 | 21.94 | 22.25 | 538559手 | 121076万 | -1.00 | -4.30% |
2020-03-20 | 25.13 | 25.49 | 22.43 | 23.25 | 999066手 | 236858万 | -1.55 | -6.25% |
2020-03-13 | 24.10 | 25.26 | 23.11 | 24.80 | 1052655手 | 255944万 | 0.00 | 0.00% |
2020-03-06 | 23.33 | 25.96 | 23.01 | 24.80 | 1316282手 | 326078万 | 1.70 | 7.36% |
2020-02-28 | 25.69 | 25.86 | 23.09 | 23.10 | 1825163手 | 447583万 | -3.08 | -11.77% |
2020-02-21 | 22.12 | 27.00 | 21.55 | 26.18 | 2909489手 | 741774万 | 6.01 | 29.80% |
2020-02-14 | 20.73 | 20.80 | 19.97 | 20.17 | 430249手 | 87704万 | -0.63 | -3.03% |
2020-02-07 | 19.43 | 21.00 | 19.08 | 20.80 | 609647手 | 121196万 | -0.79 | -3.66% |
2020-01-23 | 22.29 | 22.68 | 21.20 | 21.59 | 412484手 | 90840万 | -0.65 | -2.92% |
2020-01-17 | 22.69 | 23.09 | 22.11 | 22.24 | 394831手 | 88687万 | -0.51 | -2.24% |
2020-01-10 | 22.67 | 23.60 | 22.14 | 22.75 | 676365手 | 154801万 | 0.31 | 1.38% |
2020-01-03 | 21.70 | 22.76 | 21.56 | 22.44 | 282232手 | 63058万 | 0.76 | 3.51% |
2019-12-31 | 21.71 | 22.65 | 20.44 | 21.68 | 502632手 | 108624万 | 1.03 | 4.99% |
2019-12-27 | 20.26 | 20.76 | 19.82 | 20.65 | 305264手 | 61755万 | 0.34 | 1.67% |
2019-12-20 | 20.39 | 20.92 | 20.26 | 20.31 | 360788手 | 74418万 | -0.02 | -0.10% |
2019-12-13 | 20.40 | 20.47 | 20.07 | 20.33 | 218345手 | 44111万 | -0.14 | -0.68% |
2019-12-06 | 20.27 | 20.61 | 19.78 | 20.47 | 206192手 | 41665万 | 0.19 | 0.94% |
2019-11-29 | 20.01 | 20.36 | 19.75 | 20.28 | 196281手 | 39406万 | 0.26 | 1.30% |
2019-11-22 | 19.24 | 20.13 | 19.15 | 20.02 | 279344手 | 55120万 | 0.85 | 4.43% |
2019-11-15 | 20.32 | 20.38 | 19.17 | 19.17 | 307223手 | 60794万 | -1.31 | -6.40% |
2019-11-08 | 21.20 | 21.76 | 20.41 | 20.48 | 388189手 | 82164万 | -0.71 | -3.35% |
2019-11-01 | 21.44 | 21.47 | 20.59 | 21.19 | 312141手 | 65974万 | -0.22 | -1.03% |
2019-10-25 | 21.32 | 21.80 | 20.93 | 21.41 | 257865手 | 54759万 | 0.09 | 0.42% |
2019-10-18 | 22.19 | 22.19 | 21.32 | 21.32 | 277975手 | 60709万 | -0.59 | -2.69% |
2019-10-11 | 21.98 | 22.09 | 21.68 | 21.91 | 201964手 | 44221万 | 0.04 | 0.18% |
2019-09-30 | 22.01 | 22.11 | 21.79 | 21.87 | 53492手 | 11727万 | -0.14 | -0.64% |
2019-09-27 | 23.29 | 23.37 | 21.85 | 22.01 | 423292手 | 95198万 | -1.39 | -5.94% |
2019-09-20 | 24.35 | 24.44 | 23.12 | 23.40 | 440059手 | 103771万 | -0.88 | -3.62% |
2019-09-12 | 24.28 | 24.87 | 23.94 | 24.28 | 546627手 | 132879万 | 0.14 | 0.58% |
2019-09-06 | 23.66 | 24.82 | 23.65 | 24.14 | 845657手 | 205602万 | 0.58 | 2.46% |
2019-08-30 | 22.52 | 23.63 | 22.21 | 23.56 | 543114手 | 125935万 | 0.60 | 2.61% |
2019-08-23 | 22.29 | 23.26 | 22.20 | 22.96 | 367164手 | 83899万 | 0.77 | 3.47% |
2019-08-16 | 21.85 | 22.37 | 21.64 | 22.19 | 254970手 | 56200万 | 0.41 | 1.88% |
2019-08-09 | 22.22 | 22.79 | 21.62 | 21.78 | 386151手 | 85462万 | -0.71 | -3.16% |
2019-08-02 | 23.43 | 23.69 | 22.35 | 22.49 | 384897手 | 89236万 | -0.96 | -4.09% |
2019-07-26 | 23.60 | 23.60 | 22.25 | 23.45 | 554647手 | 126998万 | -0.21 | -0.89% |
2019-07-05 | 22.95 | 24.45 | 22.90 | 23.66 | 638248手 | 150487万 | 0.95 | 4.18% |
2019-06-28 | 22.69 | 23.22 | 22.33 | 22.71 | 348312手 | 79261万 | 0.07 | 0.31% |
2019-06-21 | 22.16 | 22.71 | 21.63 | 22.64 | 410548手 | 91092万 | 0.43 | 1.94% |
2019-06-14 | 21.95 | 22.72 | 21.93 | 22.21 | 367821手 | 82257万 | 0.29 | 1.32% |
2019-06-06 | 23.47 | 23.50 | 21.90 | 21.92 | 256886手 | 58186万 | -1.44 | -6.16% |
2019-05-31 | 23.31 | 23.94 | 23.12 | 23.36 | 308147手 | 72506万 | 0.17 | 0.73% |
2019-05-24 | 23.20 | 24.04 | 23.12 | 23.19 | 333321手 | 78441万 | 0.01 | 0.04% |
2019-05-17 | 23.72 | 24.06 | 23.15 | 23.18 | 392292手 | 92548万 | -0.77 | -3.21% |
2019-05-10 | 24.08 | 24.42 | 22.70 | 23.95 | 477097手 | 112054万 | -0.36 | -1.48% |
2019-04-30 | 24.71 | 24.84 | 24.22 | 24.31 | 145314手 | 35605万 | -0.29 | -1.18% |
2019-04-26 | 26.54 | 26.68 | 24.49 | 24.60 | 474823手 | 121477万 | -1.83 | -6.92% |
2019-04-19 | 26.44 | 26.72 | 25.55 | 26.43 | 489082手 | 128651万 | 0.22 | 0.84% |
2019-04-12 | 27.40 | 27.53 | 26.07 | 26.21 | 625576手 | 166028万 | -0.92 | -3.39% |
2019-04-04 | 26.69 | 27.68 | 26.41 | 27.13 | 802605手 | 216844万 | 0.73 | 2.77% |
2019-03-29 | 26.76 | 28.40 | 25.75 | 26.40 | 957160手 | 256745万 | -0.30 | -1.12% |
2019-03-22 | 25.65 | 26.70 | 25.40 | 26.70 | 673439手 | 175320万 | 1.14 | 4.46% |
2019-03-15 | 24.95 | 27.95 | 24.95 | 25.56 | 1126260手 | 297034万 | 0.65 | 2.61% |
2019-03-08 | 25.20 | 26.53 | 24.82 | 24.91 | 841435手 | 216267万 | -0.21 | -0.84% |
2019-03-01 | 25.09 | 26.38 | 24.79 | 25.12 | 979588手 | 249881万 | 0.29 | 1.17% |
2019-02-22 | 23.36 | 25.62 | 23.36 | 24.83 | 627878手 | 154254万 | 1.53 | 6.57% |
2019-02-15 | 22.35 | 23.66 | 22.31 | 23.30 | 365847手 | 84636万 | 0.99 | 4.44% |
2019-02-01 | 22.71 | 22.91 | 21.90 | 22.31 | 221653手 | 49401万 | -0.29 | -1.28% |
2019-01-25 | 22.59 | 22.95 | 22.13 | 22.60 | 231787手 | 52391万 | 0.08 | 0.35% |
2019-01-18 | 22.72 | 22.78 | 22.24 | 22.52 | 182554手 | 41148万 | -0.20 | -0.88% |
2019-01-11 | 22.34 | 23.07 | 22.32 | 22.72 | 332792手 | 75430万 | 0.48 | 2.16% |
2018-12-28 | 21.81 | 22.05 | 21.28 | 21.72 | 235471手 | 51040万 | -0.27 | -1.23% |
2018-12-21 | 22.76 | 23.16 | 21.62 | 21.99 | 232643手 | 52166万 | -0.81 | -3.55% |
2018-12-14 | 23.50 | 23.50 | 22.80 | 22.80 | 172107手 | 39716万 | -0.80 | -3.39% |
2018-12-07 | 23.80 | 24.18 | 23.39 | 23.60 | 266875手 | 63432万 | 0.12 | 0.51% |
2018-11-30 | 23.30 | 23.75 | 22.91 | 23.48 | 184666手 | 43048万 | 0.28 | 1.21% |
2018-11-23 | 24.10 | 24.62 | 23.15 | 23.20 | 308863手 | 74094万 | -1.00 | -4.13% |
2018-11-16 | 23.81 | 24.41 | 23.62 | 24.20 | 325281手 | 78215万 | 0.33 | 1.38% |
2018-11-09 | 24.15 | 24.63 | 23.56 | 23.87 | 283098手 | 68055万 | -0.28 | -1.16% |
2018-11-02 | 22.63 | 24.18 | 22.25 | 24.15 | 290514手 | 67534万 | 1.38 | 6.06% |
2018-10-26 | 22.30 | 23.35 | 22.20 | 22.77 | 282891手 | 64631万 | 0.62 | 2.80% |
2018-10-19 | 22.72 | 23.36 | 20.55 | 22.15 | 307363手 | 68198万 | -0.63 | -2.77% |
2018-10-12 | 23.83 | 24.30 | 21.56 | 22.78 | 387385手 | 88358万 | -1.28 | -5.32% |
2018-09-28 | 24.10 | 24.86 | 23.90 | 24.06 | 292623手 | 71474万 | -0.16 | -0.66% |
2018-09-21 | 24.20 | 24.72 | 23.65 | 24.22 | 332144手 | 80309万 | -0.15 | -0.62% |
2018-09-14 | 24.29 | 25.27 | 23.11 | 24.37 | 484280手 | 118045万 | 0.07 | 0.29% |
2018-09-07 | 23.61 | 24.69 | 23.21 | 24.30 | 452780手 | 109757万 | 0.71 | 3.01% |
2018-08-31 | 22.49 | 23.90 | 22.41 | 23.59 | 293563手 | 68854万 | 1.23 | 5.50% |
2018-08-24 | 22.00 | 22.66 | 21.80 | 22.36 | 135325手 | 30253万 | 0.33 | 1.50% |
2018-08-17 | 23.00 | 23.56 | 21.98 | 22.03 | 194137手 | 44260万 | -1.21 | -5.21% |
2018-08-10 | 22.65 | 23.30 | 21.93 | 23.24 | 227622手 | 51399万 | 0.49 | 2.15% |
2018-08-03 | 24.20 | 24.38 | 22.10 | 22.75 | 329510手 | 76281万 | -1.55 | -6.38% |
2018-07-27 | 24.14 | 25.10 | 24.03 | 24.30 | 350061手 | 86454万 | 0.28 | 1.17% |
2018-07-20 | 23.53 | 24.22 | 22.95 | 24.02 | 332409手 | 78919万 | 0.49 | 2.08% |
2018-07-13 | 23.30 | 24.28 | 23.13 | 23.53 | 376118手 | 89548万 | 0.23 | 0.99% |
2018-07-06 | 22.32 | 24.28 | 22.17 | 23.30 | 436424手 | 101885万 | 0.98 | 4.39% |
2018-06-29 | 21.38 | 22.41 | 20.42 | 22.32 | 298979手 | 64796万 | 1.13 | 5.33% |
2018-06-22 | 22.90 | 23.40 | 20.31 | 21.19 | 393795手 | 85600万 | -1.97 | -8.51% |
2018-06-15 | 23.69 | 24.13 | 23.03 | 23.16 | 189889手 | 44966万 | -0.59 | -2.48% |
2018-06-08 | 24.00 | 24.91 | 23.68 | 23.75 | 273614手 | 66469万 | -0.13 | -0.54% |
2018-06-01 | 24.83 | 24.86 | 23.69 | 23.88 | 330685手 | 80012万 | -0.95 | -3.83% |
2018-05-25 | 25.95 | 26.09 | 24.64 | 24.83 | 409962手 | 103871万 | -0.92 | -3.57% |
2018-05-18 | 25.60 | 26.21 | 24.90 | 25.75 | 466144手 | 119164万 | 0.17 | 0.67% |
2018-05-11 | 26.16 | 27.01 | 25.33 | 25.58 | 604200手 | 157388万 | -0.43 | -1.65% |
2018-05-04 | 26.80 | 27.10 | 25.50 | 26.01 | 401785手 | 105342万 | -0.81 | -3.02% |
2018-04-27 | 28.50 | 29.06 | 26.66 | 26.82 | 975879手 | 271923万 | -1.74 | -6.09% |