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 | 43.46 | 45.50 | 42.80 | 44.65 | 374224手 | 166639万 | 0.51 | 1.16% |
2021-04-16 | 43.50 | 45.69 | 41.50 | 44.14 | 581874手 | 254310万 | 0.09 | 0.20% |
2021-04-09 | 46.72 | 46.72 | 43.25 | 44.05 | 431331手 | 192123万 | -2.30 | -4.96% |
2021-04-02 | 43.99 | 47.50 | 42.30 | 46.35 | 610066手 | 269937万 | 2.77 | 6.36% |
2021-03-26 | 44.89 | 45.23 | 40.40 | 43.58 | 974080手 | 412989万 | -2.67 | -5.77% |
2021-03-19 | 44.98 | 47.10 | 43.13 | 46.25 | 523537手 | 236155万 | 1.14 | 2.53% |
2021-03-12 | 47.50 | 48.60 | 41.80 | 45.11 | 736309手 | 327971万 | -1.69 | -3.61% |
2021-03-05 | 49.11 | 52.36 | 46.08 | 46.80 | 735146手 | 359859万 | -1.56 | -3.23% |
2021-02-26 | 54.21 | 54.68 | 47.00 | 48.36 | 719930手 | 360314万 | -5.94 | -10.94% |
2021-02-19 | 56.71 | 57.00 | 52.06 | 54.30 | 251210手 | 136243万 | -1.17 | -2.11% |
2021-02-10 | 50.70 | 56.56 | 50.50 | 55.47 | 353319手 | 192563万 | 5.14 | 10.21% |
2021-02-05 | 51.50 | 54.63 | 50.02 | 50.33 | 673366手 | 351959万 | -0.82 | -1.60% |
2021-01-29 | 49.91 | 52.83 | 48.20 | 51.15 | 758399手 | 380438万 | 0.76 | 1.51% |
2021-01-22 | 48.51 | 52.30 | 47.10 | 50.39 | 757590手 | 381422万 | 1.51 | 3.09% |
2021-01-15 | 45.00 | 52.38 | 44.85 | 48.88 | 916498手 | 445182万 | 3.90 | 8.67% |
2021-01-08 | 39.50 | 45.49 | 39.03 | 44.98 | 874832手 | 370587万 | 4.93 | 12.31% |
2020-12-31 | 36.99 | 40.68 | 35.95 | 40.05 | 749670手 | 282349万 | 3.25 | 8.83% |
2020-12-25 | 35.30 | 36.80 | 34.47 | 36.80 | 745856手 | 265951万 | 1.06 | 2.97% |
2020-12-18 | 37.53 | 37.97 | 35.37 | 35.74 | 632643手 | 230710万 | -1.85 | -4.92% |
2020-12-11 | 39.13 | 40.16 | 37.02 | 37.59 | 438229手 | 167474万 | -1.41 | -3.62% |
2020-12-04 | 40.46 | 40.63 | 38.41 | 39.00 | 318695手 | 124968万 | -1.45 | -3.58% |
2020-11-27 | 40.30 | 42.73 | 39.16 | 40.45 | 655972手 | 268966万 | -0.10 | -0.25% |
2020-11-20 | 39.87 | 41.58 | 38.92 | 40.55 | 663748手 | 266144万 | 0.74 | 1.86% |
2020-11-13 | 37.49 | 41.25 | 36.20 | 39.81 | 785961手 | 304908万 | 2.51 | 6.73% |
2020-11-06 | 34.79 | 37.56 | 34.70 | 37.30 | 699804手 | 253329万 | 2.75 | 7.96% |
2020-10-30 | 35.52 | 36.26 | 33.86 | 34.55 | 614509手 | 216782万 | -1.03 | -2.90% |
2020-10-23 | 39.77 | 39.87 | 35.40 | 35.58 | 626696手 | 237764万 | -3.41 | -8.75% |
2020-10-16 | 31.32 | 39.80 | 31.06 | 38.99 | 921633手 | 328268万 | 7.91 | 25.45% |
2020-10-09 | 31.45 | 31.66 | 30.58 | 31.08 | 176159手 | 54502万 | 0.18 | 0.58% |
2020-09-30 | 33.60 | 33.67 | 30.38 | 30.90 | 434704手 | 137044万 | -2.24 | -6.76% |
2020-09-25 | 35.40 | 35.94 | 33.03 | 33.14 | 437882手 | 151171万 | -2.66 | -7.43% |
2020-09-18 | 31.80 | 35.97 | 31.42 | 35.80 | 606557手 | 206554万 | 4.13 | 13.04% |
2020-09-11 | 33.01 | 35.06 | 30.56 | 31.67 | 785582手 | 257775万 | -0.98 | -3.00% |
2020-09-04 | 33.60 | 33.80 | 31.49 | 32.65 | 582646手 | 189692万 | -0.50 | -1.51% |
2020-08-28 | 34.15 | 35.13 | 32.28 | 33.15 | 568829手 | 189931万 | -1.44 | -4.16% |
2020-08-21 | 31.14 | 36.25 | 31.05 | 34.59 | 719298手 | 242470万 | 3.81 | 12.38% |
2020-08-14 | 32.94 | 33.18 | 28.82 | 30.78 | 723089手 | 224017万 | -2.16 | -6.56% |
2020-08-07 | 31.30 | 33.95 | 30.18 | 32.94 | 874692手 | 275337万 | 2.12 | 6.88% |
2020-07-31 | 31.01 | 32.23 | 29.26 | 30.82 | 971976手 | 298736万 | 0.64 | 2.12% |
2020-07-24 | 30.10 | 32.86 | 30.00 | 30.18 | 1438752手 | 453360万 | 0.39 | 1.31% |
2020-07-17 | 24.60 | 30.85 | 24.60 | 29.79 | 1610793手 | 451365万 | 5.09 | 20.61% |
2020-07-10 | 24.31 | 25.65 | 24.10 | 24.70 | 1213066手 | 301474万 | 0.58 | 2.40% |
2020-07-03 | 21.55 | 24.66 | 21.06 | 24.12 | 1187686手 | 273265万 | 2.47 | 11.41% |
2020-06-26 | 21.50 | 22.04 | 20.97 | 21.65 | 459923手 | 98647万 | 0.16 | 0.74% |
2020-06-19 | 21.63 | 21.91 | 21.25 | 21.49 | 487082手 | 105012万 | -0.36 | -1.65% |
2020-06-12 | 22.25 | 23.00 | 21.63 | 21.85 | 840572手 | 187654万 | -0.17 | -0.77% |
2020-06-05 | 23.46 | 23.61 | 21.60 | 22.02 | 525553手 | 118853万 | -1.15 | -4.96% |
2020-05-29 | 22.15 | 23.42 | 21.55 | 23.17 | 420541手 | 95517万 | 0.82 | 3.67% |
2020-05-22 | 23.22 | 23.95 | 22.30 | 22.35 | 577465手 | 134527万 | -0.72 | -3.12% |
2020-05-15 | 24.24 | 25.28 | 23.00 | 23.07 | 716587手 | 172674万 | -1.12 | -4.63% |
2020-05-08 | 25.30 | 25.55 | 23.93 | 24.19 | 459085手 | 112469万 | -1.34 | -5.25% |
2020-04-30 | 26.05 | 26.20 | 23.50 | 25.53 | 543843手 | 136878万 | -0.48 | -1.84% |
2020-04-24 | 25.73 | 26.92 | 25.56 | 26.01 | 429921手 | 112438万 | 0.31 | 1.21% |
2020-04-17 | 25.49 | 27.80 | 25.10 | 25.70 | 655642手 | 172562万 | -0.02 | -0.08% |
2020-04-10 | 25.04 | 26.68 | 24.89 | 25.72 | 457610手 | 118541万 | 1.14 | 4.64% |
2020-04-03 | 24.28 | 24.82 | 23.26 | 24.58 | 553147手 | 132614万 | 0.30 | 1.24% |
2020-03-27 | 24.70 | 26.37 | 24.27 | 24.28 | 760807手 | 191676万 | -1.30 | -5.08% |
2020-03-20 | 27.02 | 27.20 | 23.08 | 25.58 | 763824手 | 191963万 | -1.62 | -5.96% |
2020-03-13 | 28.58 | 28.93 | 25.61 | 27.20 | 587629手 | 162951万 | -1.72 | -5.95% |
2020-03-06 | 25.80 | 31.47 | 25.80 | 28.92 | 946773手 | 269671万 | 3.72 | 14.76% |
2020-02-28 | 24.50 | 26.17 | 23.48 | 25.20 | 790228手 | 197530万 | 0.57 | 2.31% |
2020-02-21 | 25.92 | 26.24 | 24.20 | 24.63 | 558726手 | 139705万 | -1.31 | -5.05% |
2020-02-14 | 23.90 | 26.38 | 23.42 | 25.94 | 431785手 | 109319万 | 2.00 | 8.35% |
2020-02-07 | 23.18 | 24.65 | 23.18 | 23.94 | 550258手 | 130119万 | -1.81 | -7.03% |
2020-01-23 | 26.64 | 26.69 | 24.68 | 25.75 | 354791手 | 92422万 | -1.00 | -3.74% |
2020-01-17 | 27.26 | 27.27 | 25.56 | 26.75 | 408855手 | 107568万 | -0.42 | -1.55% |
2020-01-10 | 25.90 | 27.58 | 25.70 | 27.17 | 460630手 | 122724万 | 1.06 | 4.06% |
2020-01-03 | 25.45 | 26.60 | 25.38 | 26.11 | 197157手 | 51170万 | 0.66 | 2.59% |
2019-12-31 | 13.83 | 25.67 | 13.26 | 25.45 | 540917手 | 92839万 | 0.24 | 0.95% |
2019-12-27 | 23.45 | 25.67 | 23.20 | 25.21 | 359752手 | 88468万 | 1.89 | 8.11% |
2019-12-20 | 23.38 | 23.70 | 22.90 | 23.32 | 381414手 | 88595万 | -0.11 | -0.47% |
2019-12-13 | 22.90 | 23.90 | 22.43 | 23.43 | 538473手 | 124800万 | 0.75 | 3.31% |
2019-12-06 | 22.65 | 23.20 | 22.20 | 22.68 | 583784手 | 131512万 | 0.36 | 1.61% |
2019-11-29 | 21.90 | 23.10 | 21.80 | 22.32 | 643243手 | 146394万 | 0.48 | 2.20% |
2019-11-22 | 21.02 | 22.20 | 20.77 | 21.84 | 390377手 | 84354万 | 0.92 | 4.40% |
2019-11-15 | 20.58 | 21.38 | 20.22 | 20.92 | 460638手 | 95743万 | 0.17 | 0.82% |
2019-11-08 | 19.91 | 21.16 | 19.90 | 20.75 | 645124手 | 134064万 | 1.05 | 5.33% |
2019-11-01 | 18.85 | 19.90 | 18.33 | 19.70 | 473918手 | 90145万 | 0.85 | 4.51% |
2019-10-25 | 19.61 | 19.97 | 18.66 | 18.85 | 307827手 | 59145万 | -0.75 | -3.83% |
2019-10-18 | 18.32 | 20.07 | 18.19 | 19.60 | 479222手 | 92158万 | 1.37 | 7.51% |
2019-10-11 | 17.90 | 18.37 | 17.75 | 18.23 | 172050手 | 31057万 | 0.23 | 1.28% |
2019-09-30 | 17.80 | 18.19 | 17.74 | 18.00 | 42721手 | 7674万 | 0.09 | 0.50% |
2019-09-27 | 18.50 | 18.56 | 17.73 | 17.91 | 304625手 | 55183万 | -0.70 | -3.76% |
2019-09-20 | 19.10 | 19.10 | 18.10 | 18.61 | 317694手 | 58761万 | -0.45 | -2.36% |
2019-09-12 | 19.80 | 19.82 | 18.55 | 19.06 | 274733手 | 52348万 | -0.34 | -1.75% |
2019-09-06 | 18.42 | 20.23 | 17.98 | 19.40 | 505143手 | 97076万 | 1.20 | 6.59% |
2019-08-30 | 18.60 | 19.40 | 18.07 | 18.20 | 525562手 | 98380万 | -0.70 | -3.70% |
2019-08-23 | 17.27 | 19.10 | 17.14 | 18.90 | 586168手 | 107099万 | 1.60 | 9.25% |
2019-08-16 | 16.35 | 17.34 | 15.55 | 17.30 | 484065手 | 79050万 | 0.86 | 5.23% |
2019-08-09 | 17.67 | 17.70 | 15.90 | 16.44 | 326770手 | 54909万 | -1.22 | -6.91% |
2019-08-02 | 17.11 | 18.27 | 17.00 | 17.66 | 546332手 | 96829万 | 0.55 | 3.21% |
2019-07-26 | 17.65 | 17.70 | 16.75 | 17.11 | 362194手 | 62033万 | -0.65 | -3.66% |
2019-07-19 | 18.63 | 18.74 | 17.32 | 17.76 | 345702手 | 62005万 | -0.85 | -4.57% |
2019-07-12 | 18.95 | 19.07 | 17.86 | 18.61 | 382445手 | 70481万 | -0.30 | -1.59% |
2019-07-05 | 18.48 | 18.96 | 18.20 | 18.91 | 420539手 | 78209万 | 0.78 | 4.30% |
2019-06-28 | 18.22 | 18.55 | 17.87 | 18.13 | 310382手 | 56594万 | -0.08 | -0.44% |
2019-06-21 | 18.89 | 19.00 | 17.61 | 18.21 | 473650手 | 86929万 | -0.67 | -3.55% |
2019-06-14 | 17.98 | 19.40 | 17.85 | 18.88 | 361476手 | 68424万 | 0.99 | 5.53% |
2019-06-06 | 19.22 | 19.52 | 17.66 | 17.89 | 360600手 | 66272万 | -1.33 | -6.92% |
2019-05-31 | 18.98 | 19.70 | 18.66 | 19.22 | 319812手 | 61742万 | 0.10 | 0.52% |
2019-05-24 | 19.31 | 20.08 | 18.51 | 19.12 | 389975手 | 76053万 | -0.32 | -1.65% |
2019-05-17 | 19.12 | 20.19 | 19.02 | 19.44 | 421332手 | 83016万 | 0.10 | 0.52% |
2019-05-10 | 18.66 | 19.43 | 17.89 | 19.34 | 561416手 | 104573万 | 0.03 | 0.15% |
2019-04-30 | 18.15 | 19.37 | 17.85 | 19.31 | 345109手 | 64625万 | 0.38 | 2.01% |
2019-04-26 | 19.98 | 20.07 | 18.34 | 18.93 | 599509手 | 114649万 | -1.04 | -5.21% |
2019-04-19 | 20.10 | 20.50 | 19.28 | 19.97 | 759407手 | 152022万 | 0.23 | 1.17% |
2019-04-12 | 21.95 | 22.19 | 19.50 | 19.74 | 938128手 | 195252万 | -2.11 | -9.66% |
2019-04-04 | 20.45 | 22.31 | 20.45 | 21.85 | 836517手 | 180516万 | 1.70 | 8.44% |
2019-03-29 | 19.20 | 20.17 | 19.02 | 20.15 | 920017手 | 180235万 | 0.51 | 2.60% |
2019-03-22 | 19.27 | 21.09 | 19.02 | 19.64 | 1179390手 | 232932万 | 0.38 | 1.97% |
2019-03-15 | 18.44 | 19.85 | 18.43 | 19.26 | 854493手 | 163404万 | 0.82 | 4.45% |
2019-03-08 | 19.10 | 20.45 | 18.35 | 18.44 | 1245474手 | 243892万 | -0.60 | -3.15% |
2019-03-01 | 17.00 | 19.45 | 17.00 | 19.04 | 1568398手 | 282098万 | 2.19 | 13.00% |
2019-02-22 | 16.65 | 17.61 | 16.45 | 16.85 | 891322手 | 150810万 | 0.22 | 1.32% |
2019-02-15 | 16.34 | 17.78 | 16.20 | 16.63 | 750125手 | 127554万 | 0.29 | 1.77% |
2019-02-01 | 15.95 | 16.43 | 15.52 | 16.34 | 592021手 | 94150万 | 0.49 | 3.09% |
2019-01-25 | 14.77 | 16.26 | 14.73 | 15.85 | 697376手 | 107424万 | 1.08 | 7.31% |
2019-01-18 | 14.59 | 14.87 | 14.14 | 14.77 | 497319手 | 72513万 | 0.32 | 2.21% |
2019-01-11 | 14.13 | 14.55 | 13.86 | 14.45 | 575581手 | 81576万 | 0.53 | 3.81% |
2018-12-28 | 14.50 | 14.62 | 13.69 | 13.76 | 410014手 | 58443万 | -0.84 | -5.75% |
2018-12-21 | 15.80 | 16.00 | 14.50 | 14.60 | 514503手 | 79016万 | -1.21 | -7.65% |
2018-12-14 | 15.94 | 16.46 | 15.26 | 15.81 | 696399手 | 110447万 | -0.29 | -1.80% |
2018-12-07 | 15.80 | 16.27 | 15.43 | 16.10 | 678104手 | 107645万 | 0.73 | 4.75% |
2018-11-30 | 15.02 | 15.72 | 14.96 | 15.37 | 523750手 | 80088万 | 0.19 | 1.25% |
2018-11-23 | 15.17 | 16.50 | 14.88 | 15.18 | 973718手 | 152123万 | 0.06 | 0.40% |
2018-11-16 | 14.21 | 15.13 | 14.07 | 15.12 | 522363手 | 76580万 | 0.96 | 6.78% |
2018-11-09 | 14.83 | 14.88 | 13.98 | 14.16 | 434506手 | 63325万 | -0.76 | -5.09% |
2018-11-02 | 13.90 | 14.99 | 13.12 | 14.92 | 761982手 | 107687万 | 0.95 | 6.80% |
2018-10-26 | 14.20 | 15.30 | 13.51 | 13.97 | 814647手 | 117053万 | -0.09 | -0.64% |
2018-10-19 | 14.62 | 15.48 | 13.32 | 14.06 | 729779手 | 103859万 | -0.43 | -2.97% |
2018-10-12 | 16.17 | 16.17 | 13.65 | 14.49 | 711625手 | 108151万 | -2.10 | -12.66% |
2018-09-28 | 16.35 | 17.09 | 16.20 | 16.59 | 463149手 | 77018万 | 0.00 | 0.00% |
2018-09-21 | 15.47 | 16.68 | 14.89 | 16.59 | 727994手 | 114999万 | 1.06 | 6.83% |
2018-09-14 | 17.16 | 17.24 | 14.80 | 15.53 | 998533手 | 154422万 | -1.61 | -9.39% |
2018-09-07 | 18.03 | 18.10 | 16.91 | 17.14 | 412790手 | 72405万 | -0.86 | -4.78% |
2018-08-31 | 18.20 | 18.73 | 17.74 | 18.00 | 368620手 | 67727万 | -0.17 | -0.94% |
2018-08-24 | 17.50 | 18.79 | 17.16 | 18.17 | 606566手 | 110502万 | 0.87 | 5.03% |
2018-08-17 | 18.73 | 19.35 | 17.26 | 17.30 | 503226手 | 92951万 | -1.94 | -10.08% |
2018-08-10 | 18.57 | 19.68 | 18.47 | 19.24 | 748592手 | 142780万 | 0.74 | 4.00% |
2018-08-03 | 20.85 | 21.55 | 18.45 | 18.50 | 651835手 | 131561万 | -2.23 | -10.76% |
2018-07-27 | 20.00 | 22.48 | 19.66 | 20.73 | 974582手 | 207922万 | 0.73 | 3.65% |
2018-07-20 | 20.15 | 20.22 | 19.32 | 20.00 | 538846手 | 106496万 | -0.08 | -0.40% |
2018-07-13 | 17.40 | 20.36 | 17.40 | 20.08 | 1080526手 | 208013万 | 2.59 | 14.81% |
2018-07-06 | 18.49 | 18.68 | 16.51 | 17.49 | 880262手 | 157086万 | -1.04 | -5.61% |
2018-06-29 | 22.35 | 22.46 | 17.56 | 18.53 | 1151024手 | 222397万 | -3.68 | -16.57% |
2018-06-22 | 21.20 | 22.21 | 20.76 | 22.21 | 558692手 | 120774万 | 0.56 | 2.59% |
2018-06-15 | 21.55 | 22.46 | 21.28 | 21.65 | 510035手 | 111770万 | 0.03 | 0.14% |
2018-06-08 | 22.00 | 22.69 | 21.59 | 21.62 | 581127手 | 128444万 | -0.10 | -0.46% |
2018-06-01 | 21.80 | 22.30 | 20.80 | 21.72 | 650559手 | 140598万 | -0.11 | -0.50% |
2018-05-25 | 23.34 | 23.78 | 21.23 | 21.83 | 850914手 | 191425万 | -1.28 | -5.54% |
2018-05-18 | 23.75 | 24.55 | 22.92 | 23.11 | 588038手 | 140488万 | -0.67 | -2.82% |
2018-05-11 | 23.26 | 24.29 | 23.11 | 23.78 | 567978手 | 135749万 | 0.51 | 2.19% |
2018-05-04 | 23.00 | 23.56 | 22.87 | 23.27 | 386906手 | 89739万 | 0.30 | 1.31% |
2018-04-27 | 23.20 | 23.87 | 21.94 | 22.97 | 734507手 | 169641万 | 0.02 | 0.09% |