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 | 38.00 | 38.00 | 36.11 | 37.07 | 332705手 | 123071万 | -1.16 | -3.03% |
2021-01-08 | 38.69 | 41.50 | 38.22 | 38.23 | 395945手 | 156690万 | -0.48 | -1.24% |
2020-12-31 | 37.80 | 40.07 | 37.75 | 38.71 | 217232手 | 84398万 | 1.04 | 2.76% |
2020-12-25 | 40.66 | 40.66 | 36.73 | 37.67 | 306318手 | 118769万 | -2.98 | -7.33% |
2020-12-18 | 41.62 | 42.48 | 40.03 | 40.65 | 249498手 | 103216万 | -1.19 | -2.84% |
2020-12-11 | 44.39 | 45.05 | 41.32 | 41.84 | 224269手 | 96910万 | -2.44 | -5.51% |
2020-12-04 | 41.98 | 44.52 | 41.37 | 44.28 | 190776手 | 82961万 | 2.45 | 5.86% |
2020-11-27 | 43.87 | 44.69 | 41.10 | 41.83 | 211183手 | 90888万 | -1.99 | -4.54% |
2020-11-20 | 41.78 | 44.28 | 40.86 | 43.82 | 318922手 | 136557万 | 2.27 | 5.46% |
2020-11-13 | 43.16 | 43.48 | 40.71 | 41.55 | 312655手 | 130912万 | -1.61 | -3.73% |
2020-11-06 | 38.50 | 43.64 | 38.50 | 43.16 | 270249手 | 111214万 | 4.91 | 12.84% |
2020-10-30 | 38.51 | 39.97 | 37.71 | 38.25 | 168440手 | 65458万 | -0.37 | -0.96% |
2020-10-23 | 42.00 | 42.01 | 38.52 | 38.62 | 253884手 | 100986万 | -3.40 | -8.09% |
2020-10-16 | 42.19 | 44.60 | 40.85 | 42.02 | 387180手 | 163000万 | -0.06 | -0.14% |
2020-10-09 | 40.40 | 42.40 | 39.90 | 42.08 | 52437手 | 21676万 | 2.37 | 5.97% |
2020-09-30 | 40.60 | 41.10 | 39.47 | 39.71 | 152509手 | 61151万 | -0.74 | -1.83% |
2020-09-25 | 41.45 | 42.46 | 39.98 | 40.45 | 204351手 | 84225万 | -1.00 | -2.41% |
2020-09-18 | 42.79 | 43.18 | 40.35 | 41.45 | 248680手 | 103746万 | -1.13 | -2.65% |
2020-09-11 | 45.22 | 46.43 | 41.30 | 42.58 | 307647手 | 133399万 | -2.66 | -5.88% |
2020-09-04 | 45.80 | 48.47 | 44.70 | 45.24 | 430762手 | 200001万 | -0.96 | -2.08% |
2020-08-28 | 44.70 | 46.86 | 42.96 | 46.20 | 423583手 | 189871万 | 2.30 | 5.24% |
2020-08-21 | 39.72 | 44.75 | 39.51 | 43.90 | 385741手 | 160033万 | 4.17 | 10.50% |
2020-08-14 | 41.58 | 42.45 | 38.58 | 39.73 | 342532手 | 138012万 | -1.72 | -4.15% |
2020-08-07 | 40.88 | 43.37 | 40.40 | 41.45 | 550474手 | 229707万 | 0.73 | 1.79% |
2020-07-31 | 34.74 | 41.34 | 34.03 | 40.72 | 688730手 | 266557万 | 6.20 | 17.96% |
2020-07-24 | 33.99 | 37.15 | 33.99 | 34.52 | 545575手 | 196934万 | 0.80 | 2.37% |
2020-07-17 | 36.11 | 37.20 | 32.75 | 33.72 | 715929手 | 249632万 | -2.33 | -6.46% |
2020-07-10 | 35.10 | 37.82 | 34.81 | 36.05 | 527786手 | 189626万 | 0.98 | 2.79% |
2020-07-03 | 37.15 | 37.48 | 34.52 | 35.07 | 329893手 | 117129万 | -2.10 | -5.65% |
2020-06-26 | 36.40 | 37.99 | 35.32 | 37.17 | 238102手 | 87796万 | 1.00 | 2.77% |
2020-06-19 | 32.71 | 36.66 | 31.42 | 36.17 | 630175手 | 215799万 | 2.99 | 9.01% |
2020-06-12 | 35.10 | 35.34 | 32.36 | 33.18 | 394265手 | 132780万 | -2.00 | -5.68% |
2020-06-05 | 35.72 | 35.87 | 33.95 | 35.18 | 339264手 | 118667万 | -0.55 | -1.54% |
2020-05-29 | 33.80 | 36.74 | 33.33 | 35.73 | 287138手 | 102321万 | 1.98 | 5.87% |
2020-05-22 | 32.60 | 35.10 | 32.55 | 33.75 | 412148手 | 138707万 | 1.27 | 3.91% |
2020-05-15 | 30.74 | 32.72 | 30.41 | 32.48 | 341309手 | 108631万 | 1.77 | 5.76% |
2020-05-08 | 30.51 | 31.74 | 30.21 | 30.71 | 223489手 | 69143万 | -0.29 | -0.94% |
2020-04-30 | 28.50 | 31.15 | 27.80 | 31.00 | 432184手 | 129267万 | 2.84 | 10.09% |
2020-04-24 | 27.06 | 29.72 | 26.15 | 28.16 | 444189手 | 124745万 | 1.10 | 4.07% |
2020-04-17 | 27.46 | 28.20 | 26.68 | 27.06 | 255625手 | 69926万 | -0.59 | -2.13% |
2020-04-10 | 26.99 | 28.54 | 26.51 | 27.65 | 240511手 | 66058万 | 0.93 | 3.48% |
2020-04-03 | 26.39 | 26.97 | 25.27 | 26.72 | 255178手 | 66397万 | -0.26 | -0.96% |
2020-03-27 | 25.00 | 27.83 | 24.92 | 26.98 | 320330手 | 84296万 | 1.08 | 4.17% |
2020-03-20 | 29.50 | 29.59 | 24.94 | 25.90 | 487960手 | 130300万 | -3.38 | -11.54% |
2020-03-13 | 31.05 | 31.27 | 28.68 | 29.28 | 313673手 | 94591万 | -2.26 | -7.17% |
2020-03-06 | 30.78 | 32.16 | 30.75 | 31.54 | 267465手 | 83820万 | 0.76 | 2.47% |
2020-02-28 | 33.03 | 33.03 | 30.68 | 30.78 | 312014手 | 98946万 | -2.28 | -6.90% |
2020-02-21 | 31.79 | 33.49 | 31.66 | 33.06 | 283305手 | 91536万 | 1.24 | 3.90% |
2020-02-14 | 32.01 | 32.41 | 31.70 | 31.82 | 203402手 | 65137万 | -0.53 | -1.64% |
2020-02-07 | 30.75 | 33.03 | 30.72 | 32.35 | 377656手 | 120177万 | -1.78 | -5.21% |
2020-01-23 | 33.65 | 37.52 | 33.65 | 34.13 | 497710手 | 177568万 | -2.82 | -7.63% |
2020-01-17 | 35.92 | 37.67 | 35.42 | 36.95 | 232316手 | 85291万 | 1.07 | 2.98% |
2020-01-10 | 36.39 | 36.97 | 35.55 | 35.88 | 190510手 | 68926万 | -0.50 | -1.37% |
2020-01-03 | 35.50 | 36.88 | 35.30 | 36.38 | 104369手 | 37575万 | 1.01 | 2.86% |
2019-12-31 | 39.57 | 40.09 | 34.30 | 35.37 | 177425手 | 66283万 | 0.47 | 1.35% |
2019-12-27 | 34.73 | 35.80 | 34.37 | 34.90 | 187995手 | 65679万 | 0.18 | 0.52% |
2019-12-20 | 35.26 | 35.40 | 34.40 | 34.72 | 224224手 | 78073万 | -0.53 | -1.50% |
2019-12-13 | 35.48 | 36.13 | 35.06 | 35.25 | 169837手 | 60408万 | -0.21 | -0.59% |
2019-12-06 | 33.67 | 35.67 | 33.05 | 35.46 | 156113手 | 53658万 | 1.79 | 5.32% |
2019-11-29 | 33.89 | 34.49 | 33.17 | 33.67 | 131172手 | 44541万 | -0.23 | -0.68% |
2019-11-22 | 35.04 | 35.78 | 33.50 | 33.90 | 189733手 | 66086万 | -1.24 | -3.53% |
2019-11-15 | 35.14 | 35.50 | 33.85 | 35.14 | 208770手 | 72427万 | -0.15 | -0.42% |
2019-11-08 | 35.40 | 36.19 | 34.66 | 35.29 | 278194手 | 98552万 | -0.07 | -0.20% |
2019-11-01 | 33.31 | 35.88 | 33.19 | 35.36 | 392956手 | 136245万 | 1.93 | 5.77% |
2019-10-25 | 33.65 | 34.17 | 32.83 | 33.43 | 378992手 | 126703万 | -0.33 | -0.98% |
2019-10-18 | 30.51 | 34.17 | 30.41 | 33.76 | 512686手 | 167324万 | 3.38 | 11.13% |
2019-10-11 | 30.48 | 30.64 | 29.61 | 30.38 | 142661手 | 43051万 | -0.10 | -0.33% |
2019-09-30 | 30.42 | 30.67 | 30.35 | 30.48 | 23562手 | 7199万 | 0.03 | 0.10% |
2019-09-27 | 31.95 | 32.01 | 30.20 | 30.45 | 199758手 | 61972万 | -1.57 | -4.90% |
2019-09-20 | 32.69 | 32.69 | 31.23 | 32.02 | 236103手 | 75226万 | -0.68 | -2.08% |
2019-09-12 | 32.40 | 32.97 | 32.08 | 32.70 | 207014手 | 67310万 | 0.32 | 0.99% |
2019-09-06 | 31.50 | 32.55 | 31.23 | 32.38 | 228115手 | 72579万 | 0.88 | 2.79% |
2019-08-30 | 31.88 | 33.16 | 31.47 | 31.50 | 261660手 | 84579万 | -0.90 | -2.78% |
2019-08-23 | 32.20 | 32.59 | 31.58 | 32.40 | 244073手 | 78298万 | 0.54 | 1.70% |
2019-08-16 | 31.65 | 32.25 | 30.17 | 31.86 | 231022手 | 72679万 | 0.21 | 0.66% |
2019-08-09 | 32.00 | 32.46 | 30.78 | 31.65 | 252939手 | 80029万 | -0.52 | -1.62% |
2019-08-02 | 34.45 | 34.45 | 32.01 | 32.17 | 297179手 | 98700万 | -2.28 | -6.62% |
2019-07-26 | 32.84 | 34.57 | 32.09 | 34.45 | 394377手 | 130222万 | 1.61 | 4.90% |
2019-07-19 | 35.42 | 35.42 | 32.70 | 32.84 | 815873手 | 272142万 | -6.51 | -16.54% |
2019-07-12 | 40.00 | 40.24 | 39.01 | 39.35 | 170201手 | 67090万 | -0.79 | -1.97% |
2019-07-05 | 40.18 | 41.61 | 39.82 | 40.14 | 280635手 | 113795万 | 0.32 | 0.80% |
2019-06-28 | 39.36 | 40.17 | 38.93 | 39.82 | 297260手 | 118236万 | 0.53 | 1.35% |
2019-06-21 | 38.57 | 39.53 | 38.34 | 39.29 | 266004手 | 103535万 | 0.62 | 1.60% |
2019-06-14 | 39.70 | 40.65 | 38.58 | 38.67 | 289435手 | 114934万 | -1.03 | -2.59% |
2019-06-06 | 40.82 | 41.08 | 39.70 | 39.70 | 99744手 | 40160万 | -1.13 | -2.77% |
2019-05-31 | 41.00 | 41.49 | 40.48 | 40.83 | 147026手 | 60281万 | 0.74 | 1.85% |
2019-05-24 | 40.36 | 41.40 | 39.89 | 40.09 | 157411手 | 63898万 | -0.32 | -0.79% |
2019-05-17 | 41.06 | 42.10 | 40.36 | 40.41 | 217561手 | 89565万 | -0.64 | -1.56% |
2019-05-10 | 42.92 | 43.30 | 39.70 | 41.05 | 441196手 | 181189万 | -2.74 | -6.26% |
2019-04-30 | 48.00 | 48.35 | 42.48 | 43.79 | 261379手 | 117070万 | -4.68 | -9.65% |
2019-04-26 | 49.51 | 51.25 | 48.45 | 48.47 | 324546手 | 161601万 | -0.90 | -1.82% |
2019-04-19 | 49.70 | 50.20 | 48.71 | 49.37 | 250145手 | 123689万 | 0.19 | 0.39% |
2019-04-12 | 49.52 | 51.89 | 48.62 | 49.18 | 482496手 | 242334万 | -0.05 | -0.10% |
2019-04-04 | 47.90 | 49.47 | 47.77 | 49.23 | 327018手 | 159710万 | 1.78 | 3.75% |
2019-03-29 | 47.45 | 48.08 | 46.28 | 47.45 | 385567手 | 181899万 | -0.78 | -1.62% |
2019-03-22 | 47.52 | 49.98 | 46.98 | 48.23 | 480431手 | 234114万 | 0.70 | 1.47% |
2019-03-15 | 44.90 | 48.00 | 44.90 | 47.53 | 368523手 | 172357万 | 2.66 | 5.93% |
2019-03-08 | 46.51 | 48.25 | 44.87 | 44.87 | 375148手 | 175726万 | -1.36 | -2.94% |
2019-03-01 | 44.50 | 47.36 | 44.50 | 46.23 | 396876手 | 181531万 | 1.98 | 4.47% |
2019-02-22 | 43.70 | 46.14 | 43.39 | 44.25 | 269959手 | 120853万 | 1.00 | 2.31% |
2019-02-15 | 41.66 | 44.48 | 41.36 | 43.25 | 247620手 | 107107万 | 1.60 | 3.84% |
2019-02-01 | 40.27 | 41.70 | 39.91 | 41.65 | 159570手 | 65238万 | 1.46 | 3.63% |
2019-01-25 | 40.76 | 41.60 | 39.76 | 40.19 | 162642手 | 65779万 | -0.57 | -1.40% |
2019-01-18 | 40.01 | 40.98 | 39.33 | 40.76 | 160502手 | 64599万 | 0.76 | 1.90% |
2019-01-11 | 40.00 | 41.47 | 39.55 | 40.00 | 146756手 | 59132万 | 0.15 | 0.38% |
2018-12-28 | 39.73 | 41.00 | 39.49 | 39.55 | 156957手 | 63025万 | -0.24 | -0.60% |
2018-12-21 | 44.90 | 45.02 | 39.30 | 39.79 | 230026手 | 96245万 | -5.23 | -11.62% |
2018-12-14 | 45.07 | 45.57 | 44.28 | 45.02 | 103477手 | 46529万 | -0.05 | -0.11% |
2018-12-07 | 46.28 | 46.67 | 44.70 | 45.07 | 125384手 | 57302万 | -0.31 | -0.68% |
2018-11-30 | 43.70 | 45.90 | 43.70 | 45.38 | 88595手 | 39591万 | 1.38 | 3.14% |
2018-11-23 | 45.58 | 46.55 | 43.60 | 44.00 | 145920手 | 65592万 | -1.88 | -4.10% |
2018-11-16 | 42.34 | 45.99 | 41.98 | 45.88 | 180596手 | 79689万 | 3.54 | 8.36% |
2018-11-09 | 41.88 | 42.89 | 41.30 | 42.34 | 165007手 | 69510万 | 0.42 | 1.00% |
2018-11-02 | 39.95 | 42.24 | 37.15 | 41.92 | 238897手 | 94942万 | 1.96 | 4.91% |
2018-10-26 | 40.35 | 42.40 | 38.69 | 39.96 | 190889手 | 77731万 | -0.02 | -0.05% |
2018-10-19 | 44.09 | 44.79 | 38.61 | 39.98 | 286441手 | 115923万 | -4.24 | -9.59% |
2018-10-12 | 47.00 | 47.15 | 43.27 | 44.22 | 164745手 | 74525万 | -3.25 | -6.85% |
2018-09-28 | 45.80 | 47.50 | 45.66 | 47.47 | 118601手 | 55609万 | 1.29 | 2.79% |
2018-09-21 | 44.00 | 46.20 | 43.48 | 46.18 | 128176手 | 57487万 | 1.92 | 4.34% |
2018-09-14 | 45.30 | 45.86 | 43.85 | 44.26 | 103783手 | 46431万 | -0.94 | -2.08% |
2018-09-07 | 46.22 | 46.69 | 45.01 | 45.20 | 115805手 | 53138万 | -1.60 | -3.42% |
2018-08-31 | 45.06 | 47.67 | 45.03 | 46.80 | 207111手 | 96479万 | 1.73 | 3.84% |
2018-08-24 | 44.23 | 45.43 | 43.25 | 45.07 | 153088手 | 68378万 | 0.80 | 1.81% |
2018-08-17 | 47.35 | 48.35 | 44.22 | 44.27 | 161965手 | 74922万 | -4.27 | -8.80% |
2018-08-10 | 48.95 | 49.54 | 46.85 | 48.54 | 158950手 | 76813万 | -0.35 | -0.72% |
2018-08-03 | 52.85 | 52.90 | 48.88 | 48.89 | 131873手 | 67350万 | -3.96 | -7.49% |
2018-07-27 | 52.09 | 53.70 | 52.09 | 52.85 | 125208手 | 66306万 | -0.51 | -0.96% |
2018-07-20 | 53.50 | 54.42 | 52.09 | 53.36 | 126949手 | 67648万 | -0.14 | -0.26% |
2018-07-13 | 50.88 | 53.91 | 50.88 | 53.50 | 156478手 | 82134万 | 2.05 | 3.98% |
2018-07-06 | 53.79 | 54.35 | 50.70 | 51.45 | 158346手 | 82764万 | -2.36 | -4.39% |
2018-06-29 | 55.02 | 55.72 | 52.38 | 53.81 | 202244手 | 108374万 | -1.06 | -1.93% |
2018-06-22 | 55.89 | 56.73 | 53.30 | 54.87 | 168531手 | 92983万 | -1.93 | -3.40% |
2018-06-15 | 58.70 | 59.47 | 56.22 | 56.80 | 182251手 | 105967万 | -1.78 | -3.04% |
2018-06-08 | 59.39 | 60.83 | 58.12 | 58.58 | 242818手 | 144908万 | -0.81 | -1.36% |
2018-06-01 | 56.21 | 61.44 | 55.36 | 59.39 | 535102手 | 315011万 | 3.10 | 5.51% |
2018-05-25 | 56.70 | 57.59 | 54.77 | 56.29 | 319729手 | 179197万 | -0.15 | -0.27% |
2018-05-18 | 55.36 | 57.85 | 55.02 | 56.44 | 272905手 | 153540万 | 0.54 | 0.97% |
2018-05-11 | 52.65 | 56.93 | 52.34 | 55.90 | 274652手 | 151907万 | 3.25 | 6.17% |
2018-05-04 | 54.12 | 55.88 | 51.40 | 52.65 | 290069手 | 153090万 | -6.26 | -10.63% |
2018-04-27 | 58.82 | 60.00 | 58.06 | 58.91 | 135102手 | 79860万 | -0.19 | -0.32% |
2018-04-20 | 61.52 | 61.84 | 58.50 | 59.10 | 183013手 | 110052万 | -2.50 | -4.06% |
2018-04-13 | 61.84 | 63.28 | 61.60 | 61.60 | 207974手 | 129553万 | -0.22 | -0.36% |
2018-04-04 | 61.65 | 62.49 | 60.50 | 61.82 | 168623手 | 103864万 | 0.17 | 0.28% |
2018-03-30 | 59.20 | 62.09 | 59.18 | 61.65 | 223146手 | 135578万 | 1.45 | 2.41% |
2018-03-23 | 61.65 | 63.80 | 58.62 | 60.20 | 409275手 | 253488万 | -1.18 | -1.92% |
2018-03-16 | 61.70 | 62.50 | 60.16 | 61.38 | 291314手 | 178569万 | 0.05 | 0.08% |
2018-03-09 | 60.02 | 61.53 | 59.85 | 61.33 | 243613手 | 147552万 | 1.31 | 2.18% |
2018-03-02 | 60.90 | 62.20 | 59.32 | 60.02 | 287205手 | 173457万 | -1.18 | -1.93% |
2018-02-23 | 62.52 | 68.78 | 60.03 | 61.20 | 113020手 | 69941万 | -1.33 | -2.13% |
2018-02-14 | 59.18 | 63.27 | 59.18 | 62.53 | 136958手 | 84912万 | 3.53 | 5.98% |
2018-02-09 | 64.00 | 64.48 | 58.00 | 59.00 | 331398手 | 202881万 | -5.45 | -8.46% |
2018-02-02 | 66.50 | 67.26 | 63.88 | 64.45 | 254671手 | 166456万 | -2.21 | -3.31% |
2018-01-26 | 66.18 | 68.48 | 66.00 | 66.66 | 423729手 | 285309万 | 0.96 | 1.46% |
2018-01-19 | 64.08 | 65.93 | 63.18 | 65.70 | 400632手 | 258390万 | 1.62 | 2.53% |