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 |
---|---|---|---|---|---|---|---|---|
2021-04-20 | 30.10 | 34.58 | 30.10 | 33.60 | 2406485手 | 799536万 | 4.11 | 13.94% |
2021-04-16 | 28.03 | 31.00 | 27.36 | 29.49 | 3559795手 | 1055072万 | 1.45 | 5.17% |
2021-04-09 | 28.15 | 28.94 | 27.45 | 28.04 | 1847885手 | 522510万 | 0.13 | 0.47% |
2021-04-02 | 28.15 | 28.40 | 26.71 | 27.91 | 3168239手 | 870320万 | 0.67 | 2.46% |
2021-03-26 | 26.00 | 27.52 | 25.15 | 27.24 | 3336641手 | 873451万 | 1.16 | 4.45% |
2021-03-19 | 28.44 | 28.45 | 26.00 | 26.08 | 3980226手 | 1082638万 | -2.71 | -9.41% |
2021-03-12 | 33.82 | 34.25 | 28.20 | 28.79 | 4375197手 | 1324775万 | -4.69 | -14.01% |
2021-03-05 | 32.00 | 35.26 | 31.78 | 33.48 | 3661702手 | 1221651万 | 1.48 | 4.62% |
2021-02-26 | 34.10 | 36.44 | 31.77 | 32.00 | 4767148手 | 1633624万 | -2.18 | -6.38% |
2021-02-19 | 35.15 | 35.15 | 31.88 | 34.18 | 2636115手 | 885680万 | 0.02 | 0.06% |
2021-02-10 | 31.66 | 34.16 | 30.23 | 34.16 | 4116214手 | 1322789万 | 2.25 | 7.05% |
2021-02-05 | 33.20 | 35.25 | 31.85 | 31.91 | 4710224手 | 1581017万 | -1.29 | -3.89% |
2021-01-29 | 39.00 | 40.44 | 32.37 | 33.20 | 6929618手 | 2515099万 | -7.74 | -18.91% |
2021-01-22 | 41.58 | 43.90 | 40.40 | 40.94 | 4620839手 | 1954549万 | -1.17 | -2.78% |
2021-01-15 | 39.23 | 44.50 | 38.77 | 42.11 | 6976779手 | 2942003万 | 2.87 | 7.31% |
2021-01-08 | 37.35 | 39.85 | 36.19 | 39.24 | 6288642手 | 2377676万 | 1.92 | 5.14% |
2020-12-31 | 38.21 | 39.08 | 37.00 | 37.32 | 2776852手 | 1052328万 | -0.81 | -2.12% |
2020-12-25 | 36.80 | 40.66 | 36.23 | 38.13 | 4496925手 | 1737129万 | 0.91 | 2.44% |
2020-12-18 | 37.80 | 37.89 | 35.86 | 37.22 | 3567476手 | 1307436万 | -0.58 | -1.53% |
2020-12-11 | 38.35 | 40.50 | 36.91 | 37.80 | 4569320手 | 1768318万 | -0.55 | -1.43% |
2020-12-04 | 37.48 | 38.50 | 36.65 | 38.35 | 2252696手 | 847569万 | 0.87 | 2.32% |
2020-11-27 | 39.28 | 39.29 | 36.00 | 37.48 | 4066490手 | 1523066万 | -2.37 | -5.95% |
2020-11-20 | 41.54 | 41.75 | 36.58 | 39.85 | 5674660手 | 2220145万 | -1.62 | -3.91% |
2020-11-13 | 49.10 | 50.23 | 40.70 | 41.47 | 4590650手 | 2042328万 | -6.53 | -13.60% |
2020-11-06 | 44.85 | 48.59 | 44.85 | 48.00 | 2702291手 | 1274378万 | 2.64 | 5.82% |
2020-10-30 | 42.00 | 48.68 | 41.77 | 45.36 | 4635973手 | 2124186万 | 3.02 | 7.13% |
2020-10-23 | 41.50 | 44.48 | 40.97 | 42.34 | 3413088手 | 1445327万 | 1.96 | 4.85% |
2020-10-16 | 43.30 | 45.18 | 39.95 | 40.38 | 3516152手 | 1472639万 | -2.57 | -5.98% |
2020-10-09 | 41.85 | 43.45 | 41.63 | 42.95 | 836595手 | 357859万 | 2.52 | 6.23% |
2020-09-30 | 39.90 | 41.60 | 39.65 | 40.43 | 1261248手 | 513144万 | 0.87 | 2.20% |
2020-09-25 | 40.54 | 40.89 | 38.62 | 39.56 | 2092908手 | 833144万 | -1.30 | -3.18% |
2020-09-18 | 42.20 | 43.15 | 39.60 | 40.86 | 2938583手 | 1212482万 | -1.34 | -3.17% |
2020-09-11 | 42.48 | 42.93 | 37.57 | 42.20 | 4001072手 | 1592328万 | -0.26 | -0.61% |
2020-09-04 | 42.89 | 44.25 | 40.11 | 42.46 | 4047011手 | 1717268万 | -0.41 | -0.96% |
2020-08-28 | 44.05 | 45.17 | 41.06 | 42.87 | 4749851手 | 2047625万 | -0.01 | -0.02% |
2020-08-21 | 40.20 | 44.10 | 37.05 | 42.88 | 6710693手 | 2738264万 | 2.18 | 5.36% |
2020-08-14 | 37.20 | 41.20 | 35.66 | 40.70 | 5595826手 | 2146148万 | 2.07 | 5.36% |
2020-08-07 | 43.71 | 44.20 | 37.02 | 38.63 | 5748814手 | 2353582万 | -4.07 | -9.53% |
2020-07-31 | 32.95 | 42.71 | 32.41 | 42.70 | 5543587手 | 2103462万 | 9.75 | 29.59% |
2020-07-24 | 33.00 | 35.63 | 31.35 | 32.95 | 5299444手 | 1771661万 | 0.65 | 2.01% |
2020-07-17 | 32.52 | 34.71 | 29.60 | 32.30 | 5585968手 | 1819326万 | -0.01 | -0.03% |
2020-07-10 | 28.50 | 33.68 | 28.29 | 32.31 | 6172797手 | 1931095万 | 3.58 | 12.46% |
2020-07-03 | 26.80 | 29.37 | 26.33 | 28.73 | 5571615手 | 1583676万 | 1.57 | 5.78% |
2020-06-24 | 27.09 | 27.68 | 26.11 | 27.16 | 2496403手 | 675470万 | 0.56 | 2.10% |
2020-06-19 | 23.70 | 27.24 | 23.35 | 26.60 | 4734421手 | 1190973万 | 2.42 | 10.01% |
2020-06-12 | 24.30 | 24.80 | 23.06 | 24.18 | 4784742手 | 1150313万 | 0.52 | 2.20% |
2020-06-05 | 21.62 | 24.62 | 21.62 | 23.66 | 5544645手 | 1294069万 | 2.42 | 11.39% |
2020-05-29 | 20.49 | 22.42 | 19.85 | 21.24 | 5043113手 | 1078326万 | 0.64 | 3.11% |
2020-05-22 | 20.50 | 22.25 | 19.25 | 20.60 | 6711799手 | 1380117万 | -0.56 | -2.65% |
2020-05-15 | 21.01 | 21.63 | 20.44 | 21.16 | 3819820手 | 804569万 | 0.40 | 1.93% |
2020-05-08 | 19.17 | 21.60 | 19.06 | 20.76 | 2958716手 | 607090万 | 1.41 | 7.29% |
2020-04-30 | 17.30 | 19.95 | 16.86 | 19.35 | 3323623手 | 611196万 | 2.02 | 11.66% |
2020-04-24 | 19.21 | 19.23 | 17.18 | 17.33 | 3614278手 | 661471万 | -1.81 | -9.46% |
2020-04-17 | 17.48 | 19.66 | 16.82 | 19.14 | 4466920手 | 810568万 | 1.33 | 7.47% |
2020-04-10 | 19.26 | 19.48 | 17.44 | 17.81 | 3737882手 | 693787万 | -0.71 | -3.83% |
2020-04-03 | 16.05 | 19.04 | 15.52 | 18.52 | 5975528手 | 1045982万 | 2.00 | 12.11% |
2020-03-27 | 16.20 | 17.41 | 14.82 | 16.52 | 5921961手 | 972186万 | -0.50 | -2.94% |
2020-03-20 | 19.34 | 19.34 | 16.21 | 17.02 | 5266348手 | 905556万 | -2.12 | -11.08% |
2020-03-13 | 21.62 | 21.65 | 17.95 | 19.14 | 4395262手 | 885879万 | -3.00 | -13.55% |
2020-03-06 | 22.65 | 24.14 | 21.50 | 22.14 | 4287593手 | 964964万 | -0.13 | -0.58% |
2020-02-28 | 25.00 | 27.53 | 22.19 | 22.27 | 5203434手 | 1302130万 | -3.10 | -12.22% |
2020-02-21 | 23.28 | 25.98 | 22.80 | 25.37 | 5482190手 | 1316729万 | 2.10 | 9.02% |
2020-02-14 | 20.20 | 23.74 | 19.89 | 23.27 | 5021830手 | 1126246万 | 2.01 | 9.45% |
2020-02-07 | 21.25 | 23.20 | 20.79 | 21.26 | 3677493手 | 795621万 | -2.35 | -9.95% |
2020-01-23 | 21.90 | 25.22 | 21.81 | 23.61 | 2438017手 | 570024万 | 1.62 | 7.37% |
2020-01-17 | 21.22 | 22.77 | 21.07 | 21.99 | 2866372手 | 631008万 | 0.71 | 3.34% |
2020-01-10 | 20.10 | 21.75 | 19.48 | 21.28 | 3748697手 | 766679万 | 0.70 | 3.40% |
2020-01-03 | 20.04 | 21.27 | 20.00 | 20.58 | 1193392手 | 246214万 | 0.66 | 3.31% |
2019-12-31 | 6.89 | 20.15 | 6.66 | 19.92 | 1524237手 | 248096万 | -0.22 | -1.09% |
2019-12-27 | 20.30 | 20.80 | 19.80 | 20.14 | 2268441手 | 461569万 | -0.24 | -1.18% |
2019-12-20 | 20.55 | 22.36 | 20.29 | 20.38 | 4076493手 | 861965万 | -0.04 | -0.20% |
2019-12-13 | 21.10 | 21.67 | 19.99 | 20.42 | 4024620手 | 831531万 | -0.63 | -2.99% |
2019-12-06 | 19.30 | 21.16 | 19.09 | 21.05 | 3132562手 | 634402万 | 1.66 | 8.56% |
2019-11-29 | 18.76 | 20.05 | 17.95 | 19.39 | 3208582手 | 610370万 | 0.43 | 2.27% |
2019-11-22 | 20.70 | 21.09 | 18.37 | 18.96 | 4039436手 | 811555万 | -1.74 | -8.41% |
2019-11-15 | 19.91 | 21.38 | 19.02 | 20.70 | 3722491手 | 756005万 | 0.79 | 3.97% |
2019-11-08 | 18.62 | 20.67 | 18.60 | 19.91 | 4145853手 | 823052万 | 1.28 | 6.87% |
2019-11-01 | 17.70 | 19.32 | 17.36 | 18.63 | 4320174手 | 797654万 | 0.79 | 4.43% |
2019-10-25 | 17.97 | 18.62 | 16.92 | 17.84 | 4464250手 | 790297万 | -0.24 | -1.33% |
2019-10-18 | 18.75 | 19.28 | 17.40 | 18.08 | 4880785手 | 900056万 | -0.32 | -1.74% |
2019-10-11 | 17.59 | 19.01 | 15.99 | 18.40 | 4719586手 | 822162万 | 0.82 | 4.66% |
2019-09-30 | 18.40 | 18.64 | 17.20 | 17.58 | 1127296手 | 201228万 | -0.59 | -3.25% |
2019-09-27 | 16.75 | 18.33 | 16.00 | 18.17 | 5679081手 | 983598万 | 1.38 | 8.22% |
2019-09-20 | 14.58 | 17.17 | 14.49 | 16.79 | 5155049手 | 807302万 | 2.27 | 15.63% |
2019-09-12 | 14.77 | 15.27 | 14.08 | 14.52 | 3304822手 | 484119万 | -0.17 | -1.16% |
2019-09-06 | 13.15 | 15.64 | 13.13 | 14.69 | 6074023手 | 885007万 | 1.53 | 11.63% |
2019-08-30 | 13.57 | 14.45 | 12.97 | 13.16 | 4814682手 | 660697万 | -0.95 | -6.73% |
2019-08-23 | 12.64 | 14.35 | 12.52 | 14.11 | 5138523手 | 699324万 | 1.70 | 13.70% |
2019-08-16 | 10.72 | 12.92 | 10.62 | 12.41 | 4814939手 | 573785万 | 1.85 | 17.52% |
2019-08-09 | 10.99 | 11.35 | 10.20 | 10.56 | 3215941手 | 344660万 | -0.45 | -4.09% |
2019-08-02 | 11.64 | 12.12 | 10.71 | 11.01 | 3408881手 | 391527万 | -0.81 | -6.85% |
2019-07-26 | 9.98 | 11.96 | 9.71 | 11.82 | 3774124手 | 420180万 | 1.89 | 19.03% |
2019-07-19 | 9.38 | 10.45 | 9.08 | 9.93 | 2625562手 | 264436万 | 0.57 | 6.09% |
2019-07-12 | 9.55 | 9.69 | 9.15 | 9.36 | 1961763手 | 184113万 | -0.15 | -1.58% |
2019-07-05 | 9.55 | 9.86 | 9.29 | 9.51 | 2640274手 | 251658万 | 0.62 | 6.97% |
2019-06-28 | 8.32 | 8.93 | 7.87 | 8.89 | 2158296手 | 181344万 | 0.60 | 7.24% |
2019-06-21 | 7.96 | 8.44 | 7.60 | 8.29 | 2051114手 | 165788万 | 0.30 | 3.75% |
2019-06-14 | 7.87 | 8.45 | 7.82 | 7.99 | 1377359手 | 112130万 | 0.15 | 1.91% |
2019-06-06 | 7.87 | 8.06 | 7.76 | 7.84 | 986386手 | 77980万 | -0.07 | -0.89% |
2019-05-31 | 8.13 | 8.25 | 7.88 | 7.91 | 1699821手 | 137251万 | -0.09 | -1.12% |
2019-05-24 | 8.25 | 8.45 | 7.73 | 8.00 | 2124974手 | 171300万 | -0.19 | -2.32% |
2019-05-17 | 8.80 | 8.91 | 7.93 | 8.19 | 2225856手 | 189748万 | -0.84 | -9.30% |
2019-05-10 | 9.99 | 9.99 | 8.32 | 9.03 | 2955427手 | 270492万 | -1.63 | -15.29% |
2019-04-30 | 11.00 | 11.15 | 10.21 | 10.66 | 1203899手 | 128219万 | -0.29 | -2.65% |
2019-04-26 | 10.32 | 11.49 | 9.96 | 10.95 | 4283183手 | 464127万 | 0.68 | 6.62% |
2019-04-19 | 10.01 | 10.52 | 9.60 | 10.27 | 1855857手 | 188173万 | 0.40 | 4.05% |
2019-04-12 | 10.50 | 10.57 | 9.75 | 9.87 | 2016230手 | 203725万 | -0.60 | -5.73% |
2019-04-04 | 10.51 | 11.09 | 10.40 | 10.47 | 2955339手 | 316734万 | -0.03 | -0.29% |
2019-03-29 | 9.90 | 10.56 | 9.54 | 10.50 | 3835431手 | 385675万 | 0.35 | 3.45% |
2019-03-22 | 9.80 | 10.15 | 9.45 | 10.15 | 3194626手 | 312895万 | 0.37 | 3.78% |
2019-03-15 | 10.32 | 11.20 | 9.51 | 9.78 | 5417280手 | 564875万 | -0.23 | -2.30% |
2019-03-08 | 8.98 | 10.01 | 8.78 | 10.01 | 3579400手 | 334777万 | 1.16 | 13.11% |
2019-03-01 | 8.90 | 9.39 | 8.67 | 8.85 | 2937943手 | 264356万 | 0.22 | 2.55% |
2019-02-22 | 7.98 | 8.67 | 7.85 | 8.63 | 2983921手 | 247925万 | 0.82 | 10.50% |
2019-02-15 | 6.83 | 8.05 | 6.83 | 7.81 | 2578523手 | 195429万 | 0.99 | 14.52% |
2019-02-01 | 6.98 | 7.04 | 6.56 | 6.82 | 919773手 | 61981万 | -0.13 | -1.87% |
2019-01-25 | 6.99 | 7.12 | 6.80 | 6.95 | 970513手 | 67392万 | -0.12 | -1.70% |
2019-01-18 | 7.08 | 7.26 | 6.92 | 7.07 | 755247手 | 53448万 | -0.01 | -0.14% |
2019-01-11 | 6.95 | 7.17 | 6.89 | 7.08 | 747855手 | 52777万 | 0.19 | 2.76% |
2018-12-28 | 6.91 | 7.19 | 6.75 | 6.88 | 667036手 | 46551万 | -0.08 | -1.15% |
2018-12-21 | 7.03 | 7.09 | 6.87 | 6.96 | 459427手 | 32063万 | -0.11 | -1.56% |
2018-12-14 | 7.25 | 7.37 | 7.05 | 7.07 | 604715手 | 43651万 | -0.24 | -3.28% |
2018-12-07 | 7.50 | 7.69 | 7.25 | 7.31 | 1011737手 | 75648万 | 0.12 | 1.67% |
2018-11-30 | 7.07 | 7.31 | 7.00 | 7.19 | 746047手 | 53380万 | 0.13 | 1.84% |
2018-11-23 | 7.84 | 7.85 | 7.01 | 7.06 | 1131894手 | 84293万 | -0.79 | -10.06% |
2018-11-16 | 7.34 | 8.02 | 7.31 | 7.85 | 1586482手 | 121875万 | 0.52 | 7.09% |
2018-11-09 | 7.63 | 7.74 | 7.28 | 7.33 | 922568手 | 69387万 | -0.43 | -5.54% |
2018-11-02 | 7.15 | 7.79 | 7.04 | 7.76 | 1312528手 | 97327万 | 0.65 | 9.14% |
2018-10-26 | 7.13 | 7.54 | 6.73 | 7.11 | 891931手 | 64140万 | 0.05 | 0.71% |
2018-10-19 | 7.34 | 7.43 | 6.62 | 7.06 | 937911手 | 65354万 | -0.27 | -3.68% |
2018-10-12 | 8.15 | 8.17 | 7.04 | 7.33 | 1158966手 | 89145万 | -0.97 | -11.69% |
2018-09-28 | 8.44 | 8.62 | 8.19 | 8.30 | 677358手 | 57092万 | -0.23 | -2.70% |
2018-09-21 | 8.42 | 8.53 | 8.13 | 8.53 | 824420手 | 68733万 | 0.04 | 0.47% |
2018-09-14 | 8.50 | 8.74 | 8.13 | 8.49 | 1126595手 | 94968万 | -0.09 | -1.05% |
2018-09-07 | 8.89 | 9.04 | 8.43 | 8.58 | 1007493手 | 88694万 | -0.30 | -3.38% |
2018-08-31 | 8.65 | 9.17 | 8.60 | 8.88 | 1176032手 | 105296万 | 0.32 | 3.74% |
2018-08-24 | 8.10 | 8.75 | 8.02 | 8.56 | 1415033手 | 118767万 | 0.46 | 5.68% |
2018-08-17 | 8.58 | 8.85 | 8.06 | 8.10 | 809193手 | 68236万 | -0.62 | -7.11% |
2018-08-10 | 8.70 | 8.83 | 8.34 | 8.72 | 730951手 | 62673万 | -0.01 | -0.12% |
2018-08-03 | 9.87 | 9.93 | 8.72 | 8.73 | 853046手 | 79462万 | -1.14 | -11.55% |
2018-07-27 | 9.71 | 10.51 | 9.68 | 9.87 | 1205574手 | 121763万 | 0.13 | 1.33% |
2018-07-20 | 9.95 | 10.15 | 9.60 | 9.74 | 692959手 | 68484万 | -0.18 | -1.81% |
2018-07-13 | 9.50 | 10.18 | 9.30 | 9.92 | 1035019手 | 101505万 | 0.48 | 5.08% |
2018-07-06 | 10.10 | 10.17 | 9.14 | 9.44 | 1087836手 | 105503万 | -0.75 | -7.36% |
2018-06-29 | 10.11 | 10.29 | 9.64 | 10.19 | 916356手 | 91570万 | 0.24 | 2.41% |
2018-06-22 | 10.45 | 10.74 | 9.40 | 9.95 | 1515438手 | 151722万 | -1.17 | -10.52% |
2018-06-15 | 12.08 | 12.10 | 11.05 | 11.12 | 1244663手 | 144197万 | -1.08 | -8.85% |
2018-06-08 | 11.46 | 12.28 | 11.20 | 12.20 | 1712217手 | 202570万 | 0.90 | 7.96% |
2018-06-01 | 11.60 | 11.95 | 11.08 | 11.30 | 1118167手 | 127991万 | -0.30 | -2.59% |
2018-05-25 | 11.79 | 12.69 | 11.58 | 11.60 | 2334260手 | 286527万 | 0.06 | 0.52% |
2018-05-18 | 11.72 | 11.95 | 11.35 | 11.54 | 1001615手 | 116943万 | -0.04 | -0.34% |
2018-05-11 | 11.43 | 11.95 | 11.36 | 11.58 | 1348618手 | 157660万 | 0.26 | 2.30% |
2018-05-04 | 11.42 | 11.61 | 11.03 | 11.32 | 933948手 | 105840万 | 0.01 | 0.09% |
2018-04-27 | 11.89 | 11.89 | 11.01 | 11.31 | 1680703手 | 189172万 | -0.84 | -6.91% |
2018-04-20 | 13.66 | 13.90 | 12.04 | 12.15 | 1865134手 | 241880万 | -1.59 | -11.57% |