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 | 37.50 | 43.55 | 36.64 | 41.22 | 213711手 | 86338万 | 3.73 | 9.95% |
2021-01-08 | 38.17 | 38.50 | 35.05 | 37.49 | 127953手 | 46704万 | -0.51 | -1.34% |
2020-12-31 | 36.77 | 38.39 | 35.09 | 38.00 | 75088手 | 27427万 | 1.23 | 3.35% |
2020-12-25 | 39.00 | 39.79 | 36.25 | 36.77 | 106036手 | 40251万 | -2.03 | -5.23% |
2020-12-18 | 38.60 | 40.55 | 37.65 | 38.80 | 89574手 | 35029万 | 0.40 | 1.04% |
2020-12-11 | 42.06 | 42.70 | 37.39 | 38.40 | 143952手 | 57296万 | -3.88 | -9.18% |
2020-12-04 | 40.12 | 43.87 | 38.49 | 42.28 | 119515手 | 50075万 | 2.25 | 5.62% |
2020-11-27 | 43.25 | 43.76 | 37.44 | 40.03 | 160922手 | 65095万 | -3.25 | -7.51% |
2020-11-20 | 43.95 | 45.30 | 39.58 | 43.28 | 218952手 | 93304万 | -0.01 | -0.02% |
2020-11-13 | 37.24 | 43.58 | 37.24 | 43.29 | 258232手 | 103351万 | 6.05 | 16.25% |
2020-11-06 | 36.27 | 37.62 | 34.10 | 37.24 | 153071手 | 54952万 | 0.94 | 2.59% |
2020-10-30 | 34.15 | 36.98 | 33.88 | 36.30 | 138064手 | 49027万 | 2.10 | 6.14% |
2020-10-23 | 35.30 | 35.57 | 33.84 | 34.20 | 77069手 | 26680万 | -0.72 | -2.06% |
2020-10-16 | 36.59 | 37.60 | 34.75 | 34.92 | 117347手 | 42308万 | -1.48 | -4.07% |
2020-10-09 | 34.88 | 36.49 | 34.88 | 36.40 | 25625手 | 9188万 | 1.87 | 5.42% |
2020-09-30 | 35.00 | 35.39 | 33.00 | 34.53 | 73946手 | 25281万 | -0.48 | -1.37% |
2020-09-25 | 34.93 | 36.17 | 34.45 | 35.01 | 110682手 | 39066万 | 0.22 | 0.63% |
2020-09-18 | 34.90 | 35.65 | 33.96 | 34.79 | 74358手 | 25717万 | 0.09 | 0.26% |
2020-09-11 | 37.71 | 39.20 | 33.01 | 34.70 | 164839手 | 58098万 | -3.36 | -8.83% |
2020-09-04 | 38.58 | 39.77 | 37.12 | 38.06 | 102682手 | 39329万 | 0.07 | 0.18% |
2020-08-28 | 38.50 | 39.25 | 36.42 | 37.99 | 137152手 | 51708万 | -0.46 | -1.20% |
2020-08-21 | 39.78 | 41.87 | 38.35 | 38.45 | 153004手 | 60903万 | -1.26 | -3.17% |
2020-08-14 | 44.20 | 45.48 | 38.70 | 39.71 | 201115手 | 83937万 | -5.04 | -11.26% |
2020-08-07 | 45.99 | 50.31 | 43.61 | 44.75 | 432095手 | 201329万 | 0.27 | 0.61% |
2020-07-31 | 38.59 | 48.85 | 38.11 | 44.48 | 518613手 | 230260万 | -24.39 | -35.41% |
2020-07-24 | 74.35 | 76.58 | 68.41 | 68.87 | 170231手 | 124067万 | -4.33 | -5.92% |
2020-07-17 | 75.00 | 79.50 | 67.67 | 73.20 | 188311手 | 140320万 | -2.77 | -3.65% |
2020-07-10 | 71.78 | 76.66 | 69.00 | 75.97 | 182203手 | 130919万 | 4.47 | 6.25% |
2020-07-03 | 74.30 | 77.18 | 69.56 | 71.50 | 183849手 | 134697万 | -2.18 | -2.96% |
2020-06-26 | 69.40 | 76.66 | 69.40 | 73.68 | 98204手 | 71742万 | 3.80 | 5.44% |
2020-06-19 | 66.44 | 70.00 | 65.69 | 69.88 | 153613手 | 104411万 | 3.11 | 4.66% |
2020-06-12 | 67.90 | 69.00 | 63.80 | 66.77 | 144431手 | 95585万 | -0.78 | -1.16% |
2020-06-05 | 60.60 | 68.97 | 59.70 | 67.55 | 252098手 | 163438万 | 6.78 | 11.16% |
2020-05-29 | 53.76 | 62.38 | 51.12 | 60.77 | 344726手 | 198013万 | 6.27 | 11.51% |
2020-05-22 | 47.71 | 59.25 | 47.71 | 54.50 | 476662手 | 264224万 | 11.13 | 25.66% |
2020-05-15 | 43.37 | 43.37 | 43.37 | 43.37 | 847手 | 367万 | 3.94 | 9.99% |
2020-04-27 | 38.18 | 39.74 | 38.17 | 39.43 | 55233手 | 21662万 | 1.43 | 3.76% |
2020-04-24 | 36.72 | 38.50 | 36.19 | 38.00 | 112630手 | 42075万 | 1.76 | 4.86% |
2020-04-17 | 36.16 | 36.87 | 35.43 | 36.24 | 99529手 | 35936万 | -0.17 | -0.47% |
2020-04-10 | 36.68 | 38.47 | 36.18 | 36.41 | 110395手 | 41204万 | -0.05 | -0.14% |
2020-04-03 | 38.41 | 39.35 | 36.23 | 36.46 | 144378手 | 54015万 | -1.88 | -4.90% |
2020-03-27 | 36.80 | 40.20 | 35.75 | 38.34 | 168046手 | 63470万 | 0.84 | 2.24% |
2020-03-20 | 37.06 | 39.82 | 34.40 | 37.50 | 201052手 | 75197万 | 0.50 | 1.35% |
2020-03-13 | 36.90 | 37.30 | 34.70 | 37.00 | 123247手 | 44430万 | 0.03 | 0.08% |
2020-03-06 | 32.79 | 37.15 | 32.79 | 36.97 | 119773手 | 42629万 | 4.22 | 12.88% |
2020-02-28 | 35.96 | 36.64 | 32.61 | 32.75 | 150173手 | 52460万 | -2.85 | -8.01% |
2020-02-21 | 34.60 | 36.20 | 34.00 | 35.60 | 218808手 | 76463万 | -0.10 | -0.28% |
2020-02-14 | 35.23 | 37.90 | 33.96 | 35.70 | 280859手 | 99335万 | 0.83 | 2.38% |
2020-02-07 | 34.00 | 38.09 | 30.47 | 34.87 | 362813手 | 125663万 | 1.02 | 3.01% |
2020-01-23 | 32.70 | 35.10 | 32.00 | 33.85 | 142892手 | 47646万 | 1.19 | 3.64% |
2020-01-17 | 32.28 | 34.44 | 32.28 | 32.66 | 125782手 | 42045万 | 0.48 | 1.49% |
2020-01-10 | 31.92 | 32.80 | 30.93 | 32.18 | 92812手 | 29463万 | 0.26 | 0.81% |
2020-01-03 | 32.30 | 32.36 | 31.74 | 31.92 | 31630手 | 10111万 | -0.38 | -1.18% |
2019-12-31 | 25.18 | 32.35 | 24.00 | 32.30 | 69952手 | 21209万 | 1.56 | 5.08% |
2019-12-27 | 30.88 | 30.88 | 30.02 | 30.74 | 56270手 | 17132万 | 0.32 | 1.05% |
2019-12-20 | 32.07 | 32.40 | 30.35 | 30.42 | 65350手 | 20461万 | -1.60 | -5.00% |
2019-12-13 | 32.33 | 32.33 | 30.61 | 32.02 | 52253手 | 16372万 | -0.16 | -0.50% |
2019-12-06 | 31.98 | 32.62 | 30.70 | 32.18 | 52722手 | 16705万 | 0.54 | 1.71% |
2019-11-29 | 32.87 | 33.39 | 31.28 | 31.64 | 62565手 | 20071万 | -1.21 | -3.68% |
2019-11-22 | 32.50 | 35.21 | 31.93 | 32.85 | 91461手 | 30766万 | 0.35 | 1.08% |
2019-11-15 | 33.57 | 34.56 | 31.53 | 32.50 | 91609手 | 29626万 | -1.25 | -3.70% |
2019-11-08 | 34.95 | 36.15 | 33.66 | 33.75 | 94971手 | 33236万 | -1.20 | -3.43% |
2019-11-01 | 34.99 | 35.71 | 34.51 | 34.95 | 60235手 | 21051万 | -0.06 | -0.17% |
2019-10-25 | 35.80 | 37.37 | 34.80 | 35.01 | 107946手 | 38570万 | -0.81 | -2.26% |
2019-10-18 | 35.15 | 36.96 | 33.50 | 35.82 | 109095手 | 38376万 | 1.31 | 3.80% |
2019-10-11 | 32.81 | 34.96 | 32.61 | 34.51 | 67541手 | 22939万 | 1.70 | 5.18% |
2019-09-30 | 32.77 | 32.88 | 32.07 | 32.81 | 10023手 | 3272万 | 0.47 | 1.45% |
2019-09-27 | 31.00 | 33.30 | 30.77 | 32.34 | 89691手 | 28664万 | 1.34 | 4.32% |
2019-09-20 | 30.91 | 31.77 | 30.12 | 31.00 | 54223手 | 16827万 | 0.08 | 0.26% |
2019-09-12 | 32.15 | 32.15 | 30.50 | 30.92 | 50361手 | 15669万 | -0.87 | -2.74% |
2019-09-06 | 31.49 | 33.35 | 31.46 | 31.79 | 61232手 | 19521万 | -0.04 | -0.13% |
2019-08-30 | 29.66 | 32.61 | 29.66 | 31.83 | 93038手 | 29381万 | 1.81 | 6.03% |
2019-08-23 | 28.78 | 30.59 | 28.26 | 30.02 | 100360手 | 29462万 | 1.81 | 6.42% |
2019-08-16 | 27.01 | 28.51 | 26.81 | 28.21 | 31884手 | 8897万 | 1.21 | 4.48% |
2019-08-09 | 27.02 | 27.53 | 26.52 | 27.00 | 23061手 | 6224万 | -0.03 | -0.11% |
2019-08-02 | 28.13 | 28.25 | 26.86 | 27.03 | 29345手 | 8073万 | -1.08 | -3.84% |
2019-07-26 | 27.56 | 29.05 | 27.53 | 28.11 | 40973手 | 11591万 | 0.24 | 0.86% |
2019-07-19 | 27.86 | 28.28 | 27.16 | 27.87 | 18662手 | 5177万 | 0.01 | 0.04% |
2019-07-12 | 26.76 | 28.05 | 25.72 | 27.86 | 28399手 | 7686万 | 1.10 | 4.11% |
2019-07-05 | 27.50 | 27.61 | 26.70 | 26.76 | 18310手 | 4961万 | 0.06 | 0.23% |
2019-06-28 | 27.15 | 27.52 | 26.70 | 26.70 | 20197手 | 5476万 | -0.61 | -2.23% |
2019-06-21 | 25.62 | 28.68 | 25.05 | 27.31 | 51226手 | 13655万 | 1.86 | 7.31% |
2019-06-14 | 25.26 | 26.50 | 24.83 | 25.45 | 22338手 | 5696万 | 0.45 | 1.80% |
2019-06-06 | 26.14 | 26.28 | 23.49 | 25.00 | 59188手 | 14834万 | -1.15 | -4.40% |
2019-05-31 | 28.58 | 28.86 | 26.15 | 26.15 | 59380手 | 16333万 | -2.43 | -8.50% |
2019-05-24 | 29.56 | 30.40 | 28.52 | 28.58 | 64799手 | 18899万 | -1.11 | -3.74% |
2019-05-17 | 30.04 | 31.53 | 29.60 | 29.69 | 79461手 | 24015万 | -0.60 | -1.98% |
2019-05-10 | 29.00 | 30.49 | 28.00 | 30.29 | 88463手 | 25667万 | 0.78 | 2.64% |
2019-04-30 | 28.59 | 29.60 | 28.20 | 29.51 | 56346手 | 16419万 | 0.93 | 3.25% |
2019-04-26 | 29.25 | 29.40 | 28.05 | 28.58 | 48926手 | 14103万 | -0.66 | -2.26% |
2019-04-19 | 27.94 | 29.57 | 27.60 | 29.24 | 68496手 | 19739万 | 1.61 | 5.83% |
2019-04-12 | 28.01 | 28.56 | 27.51 | 27.63 | 59047手 | 16591万 | -0.37 | -1.32% |
2019-04-04 | 28.65 | 30.05 | 27.86 | 28.00 | 91088手 | 26261万 | -0.60 | -2.10% |
2019-03-29 | 27.15 | 28.80 | 26.71 | 28.60 | 120079手 | 33615万 | 1.21 | 4.42% |
2019-03-22 | 27.20 | 28.17 | 26.92 | 27.39 | 60334手 | 16608万 | 0.33 | 1.22% |
2019-03-15 | 26.80 | 28.30 | 26.53 | 27.06 | 80005手 | 21844万 | 0.26 | 0.97% |
2019-03-08 | 28.33 | 29.13 | 26.55 | 26.80 | 101846手 | 28452万 | -1.53 | -5.40% |
2019-03-01 | 26.32 | 29.60 | 26.18 | 28.33 | 97381手 | 27055万 | 2.15 | 8.21% |
2019-02-22 | 26.65 | 27.39 | 25.80 | 26.18 | 36219手 | 9591万 | -0.10 | -0.38% |
2019-02-15 | 25.73 | 26.91 | 25.62 | 26.28 | 34196手 | 9057万 | 0.33 | 1.27% |
2019-02-01 | 25.51 | 26.48 | 25.18 | 25.95 | 40964手 | 10502万 | 0.28 | 1.09% |
2019-01-25 | 26.07 | 27.03 | 25.00 | 25.67 | 36192手 | 9501万 | -0.40 | -1.53% |
2019-01-18 | 27.15 | 27.99 | 25.83 | 26.07 | 31011手 | 8305万 | -1.08 | -3.98% |
2019-01-11 | 25.31 | 28.16 | 25.31 | 27.15 | 36398手 | 9809万 | 1.79 | 7.06% |
2018-12-28 | 25.40 | 25.99 | 24.90 | 25.18 | 14877手 | 3779万 | -0.28 | -1.10% |
2018-12-21 | 24.90 | 27.70 | 24.55 | 25.46 | 37189手 | 9650万 | 0.26 | 1.03% |
2018-12-14 | 25.78 | 26.59 | 24.80 | 25.20 | 17878手 | 4630万 | -0.80 | -3.08% |
2018-12-07 | 25.54 | 26.76 | 25.38 | 26.00 | 36799手 | 9593万 | 0.38 | 1.48% |
2018-11-30 | 25.70 | 27.69 | 24.31 | 25.62 | 40241手 | 10381万 | -0.28 | -1.08% |
2018-11-23 | 28.45 | 29.68 | 25.60 | 25.90 | 59731手 | 16530万 | -2.47 | -8.71% |
2018-11-16 | 24.35 | 28.37 | 24.07 | 28.37 | 54985手 | 14693万 | 4.07 | 16.75% |
2018-11-09 | 22.43 | 25.36 | 22.38 | 24.30 | 36068手 | 8594万 | 1.80 | 8.00% |
2018-11-02 | 21.36 | 22.80 | 20.71 | 22.50 | 42965手 | 9494万 | 1.29 | 6.08% |
2018-10-26 | 20.55 | 21.78 | 20.11 | 21.21 | 22043手 | 4633万 | 1.31 | 6.58% |
2018-10-19 | 22.21 | 22.63 | 18.59 | 19.90 | 32547手 | 6496万 | -2.59 | -11.52% |
2018-10-12 | 25.35 | 25.36 | 21.66 | 22.49 | 31887手 | 7404万 | -2.91 | -11.46% |
2018-09-28 | 25.58 | 25.90 | 25.21 | 25.40 | 5933手 | 1508万 | -0.15 | -0.59% |
2018-09-21 | 26.18 | 26.52 | 25.00 | 25.55 | 13969手 | 3574万 | -1.14 | -4.27% |
2018-09-14 | 27.02 | 27.02 | 25.38 | 26.69 | 6467手 | 1719万 | -0.33 | -1.22% |
2018-09-07 | 26.51 | 27.79 | 26.51 | 27.02 | 10522手 | 2852万 | 0.04 | 0.15% |
2018-08-31 | 26.88 | 27.29 | 26.50 | 26.98 | 10449手 | 2817万 | 0.14 | 0.52% |
2018-08-24 | 27.40 | 27.68 | 26.70 | 26.84 | 7923手 | 2142万 | -0.69 | -2.51% |
2018-08-17 | 27.80 | 28.38 | 27.51 | 27.53 | 9839手 | 2738万 | -0.53 | -1.89% |
2018-08-10 | 28.30 | 28.35 | 27.31 | 28.06 | 15396手 | 4304万 | -0.24 | -0.85% |
2018-08-03 | 29.49 | 29.63 | 28.12 | 28.30 | 21076手 | 6111万 | -1.21 | -4.10% |
2018-07-27 | 29.60 | 30.15 | 29.32 | 29.51 | 15495手 | 4599万 | -0.45 | -1.50% |
2018-07-20 | 30.83 | 30.88 | 29.57 | 29.96 | 11059手 | 3348万 | -0.68 | -2.22% |
2018-07-13 | 29.70 | 30.88 | 29.50 | 30.64 | 17524手 | 5316万 | 1.12 | 3.79% |
2018-07-06 | 30.05 | 30.05 | 29.16 | 29.52 | 19218手 | 5684万 | -0.45 | -1.50% |
2018-06-29 | 29.99 | 30.01 | 29.01 | 29.97 | 17034手 | 5035万 | 0.02 | 0.07% |
2018-06-22 | 30.00 | 30.10 | 29.55 | 29.95 | 23411手 | 6990万 | -0.45 | -1.48% |
2018-06-15 | 31.39 | 31.39 | 30.10 | 30.40 | 15683手 | 4819万 | -1.05 | -3.34% |
2018-06-08 | 30.57 | 31.80 | 30.06 | 31.45 | 16698手 | 5113万 | 0.96 | 3.15% |
2018-06-01 | 32.25 | 32.30 | 30.01 | 30.49 | 17988手 | 5581万 | -1.60 | -4.99% |
2018-05-25 | 32.25 | 32.93 | 31.90 | 32.09 | 23954手 | 7753万 | 0.02 | 0.06% |
2018-05-18 | 32.86 | 32.86 | 31.86 | 32.07 | 19999手 | 6447万 | -0.79 | -2.40% |
2018-05-11 | 33.50 | 33.88 | 32.03 | 32.86 | 23926手 | 7892万 | -0.59 | -1.76% |
2018-05-04 | 32.68 | 34.26 | 32.15 | 33.45 | 35211手 | 11666万 | 1.05 | 3.24% |
2018-04-27 | 32.79 | 32.87 | 31.98 | 32.40 | 22513手 | 7309万 | -0.15 | -0.46% |
2018-04-20 | 31.51 | 33.78 | 31.50 | 32.55 | 44742手 | 14661万 | 1.40 | 4.49% |
2018-04-13 | 30.10 | 31.31 | 30.00 | 31.15 | 23679手 | 7274万 | 0.74 | 2.43% |
2018-04-04 | 30.99 | 30.99 | 29.99 | 30.41 | 17507手 | 5294万 | -0.46 | -1.49% |
2018-03-30 | 29.60 | 30.95 | 29.07 | 30.87 | 26425手 | 8045万 | 1.29 | 4.36% |
2018-03-23 | 31.60 | 32.10 | 29.56 | 29.58 | 34458手 | 10626万 | -2.37 | -7.42% |
2018-03-16 | 30.02 | 32.27 | 30.02 | 31.95 | 39059手 | 12122万 | 1.73 | 5.72% |
2018-03-09 | 30.13 | 30.49 | 29.25 | 30.22 | 25480手 | 7603万 | 0.09 | 0.30% |
2018-03-02 | 28.32 | 30.40 | 28.26 | 30.13 | 32945手 | 9714万 | 1.77 | 6.24% |
2018-02-23 | 28.73 | 29.10 | 27.55 | 28.36 | 6580手 | 1883万 | -0.34 | -1.19% |
2018-02-14 | 27.80 | 28.96 | 27.80 | 28.70 | 11016手 | 3131万 | 0.80 | 2.87% |
2018-02-09 | 29.11 | 29.60 | 27.28 | 27.90 | 37358手 | 10539万 | -1.76 | -5.93% |
2018-02-02 | 31.29 | 31.46 | 28.75 | 29.66 | 24922手 | 7501万 | -1.63 | -5.21% |
2018-01-26 | 32.06 | 32.49 | 30.28 | 31.29 | 61214手 | 19386万 | -0.60 | -1.88% |
2018-01-19 | 29.23 | 32.23 | 27.50 | 31.89 | 124595手 | 37234万 | 2.66 | 9.10% |