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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 29.00 | 29.83 | 26.96 | 27.20 | 1078654手 | 306797万 | -2.05 | -7.01% |
2021-01-22 | 29.88 | 31.30 | 28.73 | 29.25 | 1874199手 | 565034万 | -0.65 | -2.17% |
2021-01-15 | 29.95 | 32.14 | 29.07 | 29.90 | 3435465手 | 1048134万 | 0.69 | 2.36% |
2021-01-08 | 26.80 | 29.21 | 26.06 | 29.21 | 1801213手 | 499841万 | 2.33 | 8.67% |
2020-12-31 | 25.10 | 27.44 | 24.42 | 26.88 | 1185432手 | 307931万 | 1.73 | 6.88% |
2020-12-25 | 27.02 | 27.48 | 24.90 | 25.15 | 1040638手 | 271472万 | -1.87 | -6.92% |
2020-12-18 | 27.99 | 28.58 | 26.80 | 27.02 | 756917手 | 209476万 | -0.85 | -3.05% |
2020-12-11 | 29.12 | 29.65 | 27.45 | 27.87 | 891541手 | 253146万 | -1.10 | -3.80% |
2020-12-04 | 28.06 | 29.72 | 27.62 | 28.97 | 615649手 | 177994万 | 0.89 | 3.17% |
2020-11-27 | 28.40 | 28.98 | 27.96 | 28.08 | 790644手 | 224281万 | -0.53 | -1.85% |
2020-11-20 | 29.13 | 29.28 | 27.94 | 28.61 | 707160手 | 202378万 | -0.50 | -1.72% |
2020-11-13 | 29.30 | 31.29 | 28.33 | 29.11 | 1177058手 | 353131万 | 0.09 | 0.31% |
2020-11-06 | 29.68 | 29.87 | 27.45 | 29.02 | 1728045手 | 488221万 | -1.48 | -4.85% |
2020-10-30 | 31.15 | 31.38 | 30.00 | 30.50 | 714533手 | 219534万 | -0.81 | -2.59% |
2020-10-23 | 32.28 | 32.88 | 31.15 | 31.31 | 813601手 | 261367万 | -0.52 | -1.63% |
2020-10-16 | 31.61 | 33.18 | 31.61 | 31.83 | 1136659手 | 369173万 | 0.53 | 1.69% |
2020-10-09 | 30.90 | 31.42 | 30.83 | 31.30 | 188809手 | 58863万 | 0.91 | 2.99% |
2020-09-30 | 31.07 | 31.19 | 30.20 | 30.39 | 400563手 | 122637万 | -0.47 | -1.52% |
2020-09-25 | 32.23 | 32.76 | 30.20 | 30.86 | 951421手 | 297610万 | -1.35 | -4.19% |
2020-09-18 | 31.20 | 32.25 | 30.57 | 32.21 | 953934手 | 299624万 | 1.22 | 3.94% |
2020-09-11 | 35.09 | 35.31 | 29.86 | 30.99 | 1470327手 | 470812万 | -4.19 | -11.91% |
2020-09-04 | 36.80 | 37.28 | 34.10 | 35.18 | 1211846手 | 433053万 | -0.86 | -2.39% |
2020-08-28 | 35.80 | 36.37 | 35.01 | 36.04 | 1024588手 | 365755万 | 0.26 | 0.73% |
2020-08-21 | 36.30 | 37.50 | 35.40 | 35.78 | 1377867手 | 503088万 | -0.52 | -1.43% |
2020-08-14 | 37.35 | 38.80 | 35.00 | 36.30 | 1868096手 | 689255万 | -1.26 | -3.35% |
2020-08-07 | 38.13 | 39.55 | 36.92 | 37.56 | 2569571手 | 981786万 | -0.40 | -1.05% |
2020-07-31 | 37.16 | 38.50 | 35.70 | 37.96 | 1747781手 | 652630万 | 1.09 | 2.96% |
2020-07-24 | 39.44 | 40.32 | 36.44 | 36.87 | 2399059手 | 932852万 | -2.24 | -5.73% |
2020-07-17 | 45.80 | 46.60 | 38.58 | 39.11 | 3664060手 | 1576168万 | -5.92 | -13.15% |
2020-07-10 | 38.32 | 48.48 | 38.32 | 45.03 | 5261847手 | 2240940万 | 6.85 | 17.94% |
2020-07-03 | 40.51 | 40.52 | 35.26 | 38.18 | 5169090手 | 1931997万 | -3.66 | -8.75% |
2020-06-26 | 41.38 | 42.80 | 40.74 | 41.84 | 1053963手 | 439991万 | 0.95 | 2.32% |
2020-06-19 | 39.45 | 41.19 | 38.22 | 40.89 | 1714430手 | 678360万 | 1.44 | 3.65% |
2020-06-12 | 38.50 | 40.45 | 38.03 | 39.45 | 1763165手 | 690337万 | 1.15 | 3.00% |
2020-06-05 | 39.11 | 41.62 | 37.85 | 38.30 | 2399594手 | 933560万 | -0.23 | -0.60% |
2020-05-29 | 40.12 | 40.32 | 37.92 | 38.53 | 1332377手 | 519850万 | -1.94 | -4.79% |
2020-05-22 | 42.80 | 43.98 | 39.80 | 40.47 | 2004946手 | 841731万 | -2.04 | -4.80% |
2020-05-15 | 43.41 | 43.57 | 41.69 | 42.51 | 1662283手 | 708801万 | -0.26 | -0.61% |
2020-05-08 | 41.50 | 44.54 | 41.39 | 42.77 | 1428254手 | 611091万 | 1.27 | 3.06% |
2020-04-30 | 37.94 | 42.10 | 36.49 | 41.50 | 1646768手 | 653250万 | 3.56 | 9.38% |
2020-04-24 | 37.62 | 40.38 | 37.10 | 37.94 | 2242280手 | 875620万 | 0.64 | 1.72% |
2020-04-17 | 37.80 | 38.04 | 34.82 | 37.30 | 1878203手 | 686640万 | -0.81 | -2.12% |
2020-04-10 | 40.00 | 40.90 | 38.00 | 38.11 | 1189429手 | 472816万 | -0.78 | -2.01% |
2020-04-03 | 37.29 | 40.13 | 36.39 | 38.89 | 1716654手 | 660076万 | 0.68 | 1.78% |
2020-03-27 | 37.95 | 40.86 | 37.45 | 38.21 | 1994123手 | 788302万 | -1.37 | -3.46% |
2020-03-20 | 37.19 | 40.30 | 36.45 | 39.58 | 1280764手 | 489100万 | -4.14 | -9.47% |
2020-03-10 | 42.42 | 43.88 | 40.41 | 43.72 | 1248357手 | 525065万 | 0.59 | 1.37% |
2020-03-06 | 42.99 | 47.66 | 42.01 | 43.13 | 3124651手 | 1383960万 | 1.08 | 2.57% |
2020-02-28 | 47.00 | 49.91 | 41.90 | 42.05 | 5138206手 | 2418051万 | -6.10 | -12.67% |
2020-02-21 | 47.39 | 49.49 | 45.70 | 48.15 | 3826059手 | 1830225万 | 0.76 | 1.60% |
2020-02-14 | 44.78 | 50.26 | 41.00 | 47.39 | 4480591手 | 2044227万 | 3.62 | 8.27% |
2020-02-07 | 30.72 | 43.77 | 30.72 | 43.77 | 4337688手 | 1642261万 | 9.64 | 28.25% |
2020-01-23 | 33.50 | 36.66 | 33.21 | 34.13 | 2058188手 | 720807万 | 0.63 | 1.88% |
2020-01-17 | 31.92 | 33.92 | 31.53 | 33.50 | 2188425手 | 714539万 | 1.58 | 4.95% |
2020-01-10 | 31.50 | 32.25 | 29.80 | 31.92 | 2177496手 | 679354万 | 0.29 | 0.92% |
2020-01-03 | 30.38 | 31.65 | 30.07 | 31.63 | 707947手 | 219373万 | 1.53 | 5.08% |
2019-12-31 | 15.92 | 30.45 | 15.21 | 30.10 | 1406497手 | 301412万 | 0.68 | 2.31% |
2019-12-27 | 30.63 | 30.64 | 29.10 | 29.42 | 1860186手 | 552230万 | -1.99 | -6.34% |
2019-12-20 | 31.76 | 33.67 | 31.20 | 31.41 | 2358133手 | 767085万 | -0.36 | -1.13% |
2019-12-13 | 29.90 | 32.44 | 29.50 | 31.77 | 2390361手 | 751125万 | 1.87 | 6.25% |
2019-12-06 | 29.91 | 31.55 | 29.29 | 29.90 | 2010236手 | 612294万 | -0.04 | -0.13% |
2019-11-29 | 29.85 | 30.47 | 28.88 | 29.94 | 1868417手 | 554575万 | 0.24 | 0.81% |
2019-11-22 | 30.55 | 32.92 | 29.17 | 29.70 | 3125432手 | 975551万 | -0.80 | -2.62% |
2019-11-15 | 28.58 | 32.14 | 27.93 | 30.50 | 3124144手 | 936715万 | 1.75 | 6.09% |
2019-11-08 | 26.79 | 29.39 | 26.77 | 28.75 | 3042353手 | 875090万 | 2.04 | 7.64% |
2019-11-01 | 26.65 | 27.16 | 25.25 | 26.71 | 2193642手 | 577670万 | 1.92 | 7.75% |
2019-10-25 | 24.77 | 25.53 | 23.68 | 24.79 | 1201476手 | 296618万 | 0.03 | 0.12% |
2019-10-18 | 27.05 | 27.50 | 24.50 | 24.76 | 1477260手 | 382880万 | -1.83 | -6.88% |
2019-10-11 | 25.92 | 26.71 | 24.18 | 26.59 | 1328917手 | 341116万 | 0.89 | 3.46% |
2019-09-30 | 27.10 | 27.10 | 25.68 | 25.70 | 375378手 | 98504万 | -1.43 | -5.27% |
2019-09-27 | 27.80 | 29.27 | 25.99 | 27.13 | 4557427手 | 1257787万 | -1.31 | -4.61% |
2019-09-20 | 26.70 | 28.44 | 24.99 | 28.44 | 2404026手 | 646861万 | 1.83 | 6.88% |
2019-09-12 | 26.98 | 28.12 | 26.23 | 26.61 | 1724736手 | 467324万 | 0.06 | 0.23% |
2019-09-06 | 25.90 | 27.76 | 25.17 | 26.55 | 3316407手 | 887825万 | 1.05 | 4.12% |
2019-08-30 | 24.55 | 26.95 | 24.13 | 25.50 | 3249183手 | 827399万 | 0.44 | 1.76% |
2019-08-23 | 22.79 | 25.82 | 22.78 | 25.06 | 3223979手 | 791504万 | 3.05 | 13.86% |
2019-08-16 | 20.31 | 22.32 | 19.37 | 22.01 | 1660834手 | 344712万 | 1.94 | 9.67% |
2019-08-09 | 21.30 | 21.70 | 19.48 | 20.07 | 1174917手 | 239653万 | -1.16 | -5.46% |
2019-08-02 | 21.48 | 21.68 | 20.90 | 21.23 | 1111638手 | 237316万 | -0.10 | -0.47% |
2019-07-26 | 20.83 | 21.59 | 19.86 | 21.33 | 1312289手 | 275175万 | 0.50 | 2.40% |
2019-07-19 | 23.05 | 24.08 | 20.50 | 20.83 | 2211269手 | 489547万 | -2.24 | -9.71% |
2019-07-12 | 24.16 | 24.16 | 22.95 | 23.07 | 955090手 | 223335万 | -1.13 | -4.67% |
2019-07-05 | 24.80 | 25.15 | 23.91 | 24.20 | 1943068手 | 477020万 | 0.34 | 1.43% |
2019-06-28 | 25.60 | 25.87 | 23.00 | 23.86 | 2628091手 | 637401万 | -1.95 | -7.55% |
2019-06-21 | 24.27 | 25.87 | 23.51 | 25.81 | 2275020手 | 565054万 | 1.54 | 6.34% |
2019-06-14 | 23.78 | 25.40 | 23.56 | 24.27 | 2164611手 | 533511万 | 0.77 | 3.28% |
2019-06-06 | 24.39 | 24.73 | 23.41 | 23.50 | 1239720手 | 297478万 | -0.57 | -2.37% |
2019-05-31 | 23.44 | 26.38 | 23.38 | 24.07 | 2474997手 | 608189万 | 0.60 | 2.56% |
2019-05-24 | 23.98 | 26.28 | 23.37 | 23.47 | 3264802手 | 801115万 | -0.03 | -0.13% |
2019-05-17 | 24.59 | 25.35 | 23.25 | 23.50 | 2533164手 | 623561万 | -1.68 | -6.67% |
2019-05-10 | 24.16 | 25.44 | 22.50 | 25.18 | 3465802手 | 824067万 | -0.31 | -1.22% |
2019-04-30 | 29.47 | 29.70 | 24.90 | 25.49 | 2006796手 | 535870万 | -3.60 | -12.38% |
2019-04-26 | 27.18 | 30.88 | 25.72 | 29.09 | 4997960手 | 1421126万 | 1.94 | 7.14% |
2019-04-19 | 25.49 | 28.26 | 25.49 | 27.15 | 4553421手 | 1224212万 | 2.52 | 10.23% |
2019-04-12 | 26.66 | 26.75 | 24.30 | 24.63 | 2243368手 | 568850万 | -2.03 | -7.61% |
2019-04-04 | 25.50 | 27.40 | 25.42 | 26.66 | 3329750手 | 888788万 | 1.66 | 6.64% |
2019-03-29 | 24.80 | 25.98 | 22.90 | 25.00 | 3741835手 | 922759万 | -0.18 | -0.71% |
2019-03-22 | 24.40 | 26.19 | 24.21 | 25.18 | 3677660手 | 927014万 | 1.09 | 4.53% |
2019-03-15 | 27.60 | 28.05 | 23.66 | 24.09 | 5334280手 | 1394637万 | -2.31 | -8.75% |
2019-03-08 | 23.40 | 30.33 | 22.27 | 26.40 | 7996482手 | 2101013万 | 4.85 | 22.51% |
2019-03-01 | 21.30 | 22.86 | 20.88 | 21.55 | 3139704手 | 682959万 | 1.06 | 5.17% |
2019-02-22 | 19.50 | 20.88 | 19.25 | 20.49 | 2876687手 | 573591万 | 1.40 | 7.33% |
2019-02-15 | 18.07 | 19.95 | 18.07 | 19.09 | 2671272手 | 509562万 | 1.16 | 6.47% |
2019-02-01 | 16.89 | 18.04 | 16.13 | 17.93 | 1951643手 | 333302万 | 1.22 | 7.30% |
2019-01-25 | 16.44 | 17.10 | 16.15 | 16.71 | 1488475手 | 247836万 | 0.28 | 1.70% |
2019-01-18 | 16.13 | 17.35 | 15.72 | 16.43 | 1499611手 | 246551万 | 0.32 | 1.99% |
2019-01-11 | 16.17 | 16.73 | 15.91 | 16.11 | 1350355手 | 220199万 | -0.05 | -0.31% |
2018-12-28 | 17.59 | 18.06 | 15.61 | 15.92 | 2116170手 | 364557万 | -1.69 | -9.60% |
2018-12-21 | 17.30 | 17.70 | 17.15 | 17.61 | 1152174手 | 200596万 | 0.18 | 1.03% |
2018-12-14 | 17.45 | 18.15 | 17.26 | 17.43 | 1367430手 | 241447万 | -0.27 | -1.52% |
2018-12-07 | 18.20 | 18.66 | 17.57 | 17.70 | 1663808手 | 301171万 | 0.14 | 0.80% |
2018-11-30 | 17.65 | 18.40 | 17.13 | 17.56 | 1667127手 | 295873万 | -0.21 | -1.18% |
2018-11-23 | 20.15 | 20.35 | 17.70 | 17.77 | 1910562手 | 362115万 | -2.55 | -12.55% |
2018-11-16 | 18.80 | 20.94 | 18.68 | 20.32 | 2667421手 | 527257万 | 1.35 | 7.12% |
2018-11-09 | 19.25 | 19.95 | 18.56 | 18.97 | 2211471手 | 425121万 | -0.54 | -2.77% |
2018-11-02 | 17.60 | 19.69 | 16.88 | 19.51 | 2751253手 | 507869万 | 1.86 | 10.54% |
2018-10-26 | 19.50 | 20.58 | 17.05 | 17.65 | 2659291手 | 498302万 | -1.43 | -7.50% |
2018-10-19 | 20.48 | 20.48 | 17.32 | 19.08 | 2971370手 | 550308万 | -1.40 | -6.84% |
2018-10-12 | 23.20 | 23.20 | 19.46 | 20.48 | 1581451手 | 340655万 | -3.60 | -14.95% |
2018-09-28 | 24.02 | 24.95 | 23.35 | 24.08 | 1130102手 | 275152万 | -0.13 | -0.54% |
2018-09-21 | 23.01 | 24.65 | 22.82 | 24.21 | 1668915手 | 395991万 | 0.61 | 2.58% |
2018-09-14 | 25.69 | 26.56 | 23.47 | 23.60 | 2273844手 | 578824万 | -2.42 | -9.30% |
2018-09-07 | 26.07 | 28.58 | 25.36 | 26.02 | 2718629手 | 741160万 | -0.11 | -0.42% |
2018-08-31 | 26.70 | 28.18 | 25.91 | 26.13 | 1852788手 | 501721万 | -0.68 | -2.54% |
2018-08-24 | 25.51 | 27.11 | 24.77 | 26.81 | 1925538手 | 505953万 | 1.31 | 5.14% |
2018-08-17 | 27.92 | 29.44 | 25.50 | 25.50 | 2673038手 | 736854万 | -2.76 | -9.77% |
2018-08-10 | 24.45 | 28.69 | 24.03 | 28.26 | 2815478手 | 753577万 | 3.87 | 15.87% |
2018-08-03 | 25.60 | 26.62 | 24.02 | 24.39 | 1878439手 | 476343万 | -1.24 | -4.84% |
2018-07-27 | 27.21 | 28.51 | 25.05 | 25.63 | 2779638手 | 750279万 | -1.78 | -6.49% |
2018-07-20 | 25.73 | 27.41 | 24.42 | 27.41 | 2532547手 | 653740万 | 1.95 | 7.66% |
2018-07-13 | 24.10 | 25.98 | 23.54 | 25.46 | 2400323手 | 601395万 | 1.46 | 6.08% |
2018-07-06 | 23.85 | 25.88 | 23.37 | 24.00 | 2433059手 | 595633万 | 0.15 | 0.63% |
2018-06-29 | 19.80 | 23.92 | 19.27 | 23.85 | 2026550手 | 441313万 | 4.23 | 21.56% |
2018-06-22 | 21.01 | 21.80 | 18.80 | 19.62 | 1245018手 | 248005万 | -2.20 | -10.08% |
2018-06-15 | 23.30 | 23.98 | 21.29 | 21.82 | 1952345手 | 447126万 | -1.54 | -6.59% |
2018-06-08 | 21.60 | 23.75 | 20.97 | 23.36 | 1435551手 | 323817万 | 2.00 | 9.36% |
2018-06-01 | 23.00 | 23.75 | 21.18 | 21.36 | 1403547手 | 314934万 | -1.99 | -8.52% |
2018-05-25 | 22.99 | 25.38 | 22.99 | 23.35 | 2083590手 | 503544万 | 0.59 | 2.59% |
2018-05-18 | 24.15 | 24.32 | 22.25 | 22.76 | 1788919手 | 413989万 | -1.46 | -6.03% |
2018-05-11 | 25.06 | 25.70 | 23.85 | 24.22 | 1935352手 | 481076万 | -0.73 | -2.93% |
2018-05-04 | 23.40 | 25.99 | 22.71 | 24.95 | 1854069手 | 454706万 | 1.80 | 7.78% |
2018-04-27 | 25.35 | 25.43 | 21.72 | 23.15 | 3272234手 | 758411万 | -1.93 | -7.70% |
2018-04-20 | 23.15 | 27.14 | 23.05 | 25.08 | 4176138手 | 1063528万 | 1.62 | 6.91% |
2018-04-13 | 22.86 | 24.19 | 22.48 | 23.46 | 2268920手 | 531604万 | 0.46 | 2.00% |
2018-04-04 | 24.70 | 24.95 | 22.53 | 23.00 | 2035739手 | 480397万 | -1.63 | -6.62% |
2018-03-30 | 20.30 | 24.95 | 20.30 | 24.63 | 4636963手 | 1089813万 | 4.25 | 20.85% |
2018-03-23 | 20.40 | 22.20 | 19.85 | 20.38 | 2956756手 | 630229万 | 0.13 | 0.64% |
2018-03-16 | 21.10 | 22.29 | 19.85 | 20.25 | 3141519手 | 662558万 | -0.65 | -3.11% |
2018-03-09 | 20.50 | 21.74 | 20.15 | 20.90 | 3355804手 | 700033万 | 0.69 | 3.41% |
2018-03-02 | 17.75 | 21.45 | 17.41 | 20.21 | 3258376手 | 639331万 | 2.80 | 16.08% |
2018-02-23 | 16.44 | 18.83 | 16.44 | 17.41 | 297261手 | 51875万 | 0.28 | 1.64% |
2018-02-14 | 15.99 | 18.00 | 15.95 | 17.13 | 648221手 | 110836万 | 1.30 | 8.21% |
2018-02-09 | 15.99 | 16.31 | 15.20 | 15.83 | 719185手 | 114351万 | -0.42 | -2.58% |
2018-02-02 | 17.21 | 17.28 | 15.70 | 16.25 | 760529手 | 126887万 | -1.11 | -6.39% |