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 |
---|---|---|---|---|---|---|---|---|
2021-04-14 | 34.50 | 34.78 | 30.30 | 32.34 | 610600手 | 193455万 | -2.81 | -7.99% |
2021-04-09 | 35.00 | 35.59 | 33.22 | 35.15 | 295958手 | 101629万 | -0.15 | -0.42% |
2021-04-02 | 33.57 | 35.86 | 32.02 | 35.30 | 531173手 | 177945万 | 1.93 | 5.78% |
2021-03-26 | 36.74 | 37.90 | 33.01 | 33.37 | 630169手 | 222664万 | -3.66 | -9.88% |
2021-03-19 | 32.36 | 37.35 | 31.40 | 37.03 | 609552手 | 210526万 | 4.37 | 13.38% |
2021-03-12 | 34.69 | 34.73 | 30.86 | 32.66 | 476564手 | 154441万 | -1.84 | -5.33% |
2021-03-05 | 34.10 | 35.26 | 31.88 | 34.50 | 530064手 | 179638万 | 0.72 | 2.13% |
2021-02-26 | 35.99 | 36.00 | 33.03 | 33.78 | 714666手 | 244681万 | -2.44 | -6.74% |
2021-02-19 | 37.19 | 38.40 | 35.95 | 36.22 | 271732手 | 99830万 | -0.51 | -1.39% |
2021-02-10 | 35.00 | 37.50 | 34.86 | 36.73 | 390448手 | 143015万 | 1.43 | 4.05% |
2021-02-05 | 31.12 | 36.50 | 31.12 | 35.30 | 1011873手 | 349182万 | 3.59 | 11.32% |
2021-01-29 | 27.85 | 32.54 | 26.80 | 31.71 | 803861手 | 245451万 | 4.13 | 14.97% |
2021-01-22 | 24.76 | 27.94 | 24.36 | 27.58 | 563286手 | 151877万 | 2.87 | 11.62% |
2021-01-15 | 26.59 | 27.35 | 24.71 | 24.71 | 498680手 | 129843万 | -1.88 | -7.07% |
2021-01-08 | 25.65 | 26.95 | 25.34 | 26.59 | 448623手 | 117171万 | 0.69 | 2.66% |
2020-12-31 | 25.02 | 26.25 | 24.15 | 25.90 | 361268手 | 90744万 | 0.93 | 3.72% |
2020-12-25 | 26.27 | 26.35 | 24.22 | 24.97 | 334043手 | 84885万 | -1.25 | -4.77% |
2020-12-18 | 25.81 | 26.85 | 25.30 | 26.22 | 423821手 | 111467万 | 0.84 | 3.31% |
2020-12-11 | 28.81 | 29.08 | 25.38 | 25.38 | 438208手 | 117783万 | -3.42 | -11.88% |
2020-12-04 | 28.09 | 28.89 | 27.10 | 28.80 | 240212手 | 67370万 | 0.74 | 2.64% |
2020-11-27 | 28.69 | 29.86 | 27.58 | 28.06 | 372745手 | 107264万 | -0.42 | -1.48% |
2020-11-20 | 29.55 | 29.68 | 26.01 | 28.48 | 922593手 | 255509万 | -1.19 | -4.01% |
2020-11-13 | 31.15 | 31.33 | 29.01 | 29.67 | 587785手 | 176447万 | -0.95 | -3.10% |
2020-11-06 | 28.10 | 30.78 | 27.00 | 30.62 | 631482手 | 183083万 | 2.42 | 8.58% |
2020-10-30 | 29.12 | 30.65 | 27.50 | 28.20 | 794754手 | 231176万 | -1.10 | -3.75% |
2020-10-23 | 27.60 | 30.18 | 26.39 | 29.30 | 637951手 | 180748万 | 2.02 | 7.41% |
2020-10-16 | 28.02 | 28.27 | 26.73 | 27.28 | 393515手 | 108413万 | -0.64 | -2.29% |
2020-10-09 | 26.86 | 27.92 | 26.86 | 27.92 | 121191手 | 33245万 | 1.56 | 5.92% |
2020-09-30 | 27.33 | 27.52 | 26.06 | 26.36 | 244502手 | 65257万 | -0.74 | -2.73% |
2020-09-25 | 28.87 | 29.39 | 26.92 | 27.10 | 572931手 | 161103万 | -1.79 | -6.20% |
2020-09-18 | 28.55 | 29.58 | 27.40 | 28.89 | 684500手 | 195120万 | 0.44 | 1.55% |
2020-09-11 | 28.38 | 28.90 | 26.19 | 28.45 | 1024692手 | 284676万 | -0.14 | -0.49% |
2020-09-04 | 24.65 | 29.07 | 24.65 | 28.59 | 1233104手 | 337790万 | 4.41 | 18.24% |
2020-08-28 | 24.10 | 24.60 | 22.84 | 24.18 | 515952手 | 122486万 | 0.27 | 1.13% |
2020-08-21 | 25.11 | 25.77 | 23.55 | 23.91 | 768305手 | 189716万 | -1.00 | -4.01% |
2020-08-14 | 23.79 | 26.31 | 23.79 | 24.91 | 925426手 | 233099万 | 0.83 | 3.45% |
2020-08-07 | 23.13 | 24.78 | 23.13 | 24.08 | 757660手 | 182286万 | 1.12 | 4.88% |
2020-07-31 | 22.57 | 23.30 | 21.40 | 22.96 | 621595手 | 139714万 | 0.38 | 1.68% |
2020-07-24 | 22.69 | 24.18 | 22.40 | 22.58 | 763245手 | 178078万 | 0.14 | 0.62% |
2020-07-17 | 24.01 | 24.55 | 22.06 | 22.44 | 978451手 | 230745万 | -1.76 | -7.27% |
2020-07-10 | 23.91 | 25.49 | 23.91 | 24.20 | 1265706手 | 311044万 | 0.30 | 1.25% |
2020-07-03 | 22.48 | 24.98 | 22.14 | 23.90 | 862460手 | 206085万 | 1.23 | 5.43% |
2020-06-24 | 22.58 | 23.09 | 21.71 | 22.67 | 436191手 | 97539万 | 0.12 | 0.53% |
2020-06-19 | 22.40 | 23.47 | 21.96 | 22.55 | 662272手 | 149915万 | -0.01 | -0.04% |
2020-06-12 | 23.39 | 23.54 | 21.82 | 22.56 | 867971手 | 196916万 | -0.84 | -3.59% |
2020-06-05 | 25.50 | 26.75 | 22.90 | 23.40 | 919392手 | 224781万 | -2.45 | -9.48% |
2020-05-29 | 20.76 | 25.95 | 20.72 | 25.85 | 821641手 | 193272万 | 5.24 | 25.43% |
2020-05-22 | 20.15 | 21.30 | 19.87 | 20.61 | 438070手 | 90709万 | 0.28 | 1.38% |
2020-05-15 | 19.80 | 20.70 | 19.72 | 20.33 | 406263手 | 82558万 | 0.67 | 3.41% |
2020-05-08 | 19.00 | 19.81 | 18.74 | 19.66 | 248835手 | 48326万 | 0.81 | 4.30% |
2020-04-30 | 18.58 | 19.10 | 17.75 | 18.85 | 218461手 | 40411万 | 0.35 | 1.89% |
2020-04-24 | 19.39 | 19.88 | 18.38 | 18.50 | 333672手 | 64136万 | -0.71 | -3.70% |
2020-04-17 | 18.18 | 19.68 | 17.81 | 19.21 | 484963手 | 91442万 | 0.93 | 5.09% |
2020-04-10 | 18.00 | 18.73 | 17.84 | 18.28 | 289827手 | 52785万 | 0.67 | 3.81% |
2020-04-03 | 17.57 | 18.22 | 17.19 | 17.61 | 313594手 | 55835万 | -0.38 | -2.11% |
2020-03-27 | 16.64 | 18.33 | 16.20 | 17.99 | 490574手 | 85394万 | 0.83 | 4.84% |
2020-03-20 | 18.77 | 19.03 | 16.67 | 17.16 | 537197手 | 95135万 | -1.75 | -9.25% |
2020-03-13 | 20.30 | 20.78 | 18.40 | 18.91 | 651692手 | 128810万 | -1.81 | -8.74% |
2020-03-06 | 18.89 | 21.15 | 18.89 | 20.72 | 817334手 | 164485万 | 1.87 | 9.92% |
2020-02-28 | 19.90 | 20.25 | 18.71 | 18.85 | 741694手 | 144742万 | -1.29 | -6.41% |
2020-02-21 | 19.40 | 20.64 | 19.38 | 20.14 | 594498手 | 119237万 | 0.62 | 3.18% |
2020-02-14 | 18.78 | 20.10 | 18.65 | 19.52 | 454489手 | 88568万 | 0.67 | 3.55% |
2020-02-07 | 17.72 | 19.12 | 17.40 | 18.85 | 723804手 | 132753万 | -0.84 | -4.27% |
2020-01-23 | 21.06 | 21.48 | 19.00 | 19.69 | 513099手 | 105854万 | -1.29 | -6.15% |
2020-01-17 | 22.26 | 22.38 | 20.60 | 20.98 | 635602手 | 135565万 | -1.36 | -6.09% |
2020-01-10 | 21.30 | 22.50 | 20.69 | 22.34 | 640269手 | 138225万 | 0.79 | 3.67% |
2020-01-03 | 20.93 | 21.95 | 20.81 | 21.55 | 210835手 | 45112万 | 0.60 | 2.86% |
2019-12-31 | 16.75 | 21.31 | 15.52 | 20.95 | 412439手 | 77008万 | 0.37 | 1.80% |
2019-12-27 | 20.30 | 21.18 | 19.90 | 20.58 | 606980手 | 123588万 | 0.08 | 0.39% |
2019-12-20 | 17.41 | 21.28 | 17.26 | 20.50 | 1518720手 | 297596万 | 3.09 | 17.75% |
2019-12-13 | 17.52 | 17.58 | 16.98 | 17.41 | 346161手 | 59904万 | -0.10 | -0.57% |
2019-12-06 | 17.60 | 17.67 | 16.58 | 17.51 | 327604手 | 56383万 | -0.01 | -0.06% |
2019-11-29 | 17.35 | 17.75 | 17.16 | 17.52 | 358199手 | 62620万 | 0.21 | 1.21% |
2019-11-22 | 17.51 | 17.87 | 17.14 | 17.31 | 321168手 | 56264万 | -0.18 | -1.03% |
2019-11-15 | 17.69 | 17.90 | 17.18 | 17.49 | 314925手 | 55106万 | -0.32 | -1.80% |
2019-11-08 | 17.32 | 18.16 | 17.13 | 17.81 | 566991手 | 99296万 | 0.72 | 4.21% |
2019-11-01 | 18.76 | 19.77 | 16.91 | 17.09 | 965134手 | 176623万 | -1.69 | -9.00% |
2019-10-25 | 18.18 | 18.78 | 17.90 | 18.78 | 441853手 | 80854万 | 0.65 | 3.58% |
2019-10-18 | 17.85 | 18.53 | 17.57 | 18.13 | 436660手 | 78973万 | 0.37 | 2.08% |
2019-10-11 | 17.11 | 17.98 | 17.10 | 17.76 | 228689手 | 40426万 | 0.64 | 3.74% |
2019-09-30 | 17.18 | 17.37 | 16.90 | 17.12 | 66401手 | 11387万 | -0.22 | -1.27% |
2019-09-27 | 18.66 | 18.66 | 17.04 | 17.34 | 435584手 | 77255万 | -1.31 | -7.02% |
2019-09-20 | 18.91 | 19.13 | 18.11 | 18.65 | 450261手 | 83471万 | -0.21 | -1.11% |
2019-09-12 | 19.50 | 19.72 | 18.67 | 18.86 | 303262手 | 58003万 | -0.47 | -2.43% |
2019-09-06 | 18.54 | 19.80 | 18.14 | 19.33 | 555983手 | 106240万 | 0.97 | 5.28% |
2019-08-30 | 16.86 | 19.19 | 16.37 | 18.36 | 705153手 | 124846万 | 1.03 | 5.94% |
2019-08-23 | 17.72 | 18.08 | 17.23 | 17.33 | 292692手 | 51619万 | -0.12 | -0.69% |
2019-08-16 | 16.51 | 17.79 | 15.93 | 17.45 | 376787手 | 63803万 | 0.95 | 5.76% |
2019-08-09 | 17.68 | 17.87 | 16.50 | 16.50 | 233664手 | 39715万 | -1.40 | -7.82% |
2019-08-02 | 18.90 | 18.90 | 17.61 | 17.90 | 207301手 | 38084万 | -0.90 | -4.79% |
2019-07-26 | 18.11 | 18.97 | 17.56 | 18.80 | 274650手 | 50148万 | 0.72 | 3.98% |
2019-07-19 | 18.36 | 18.57 | 17.73 | 18.08 | 202293手 | 36697万 | -0.28 | -1.52% |
2019-07-12 | 19.42 | 19.42 | 18.20 | 18.36 | 356099手 | 66374万 | -1.06 | -5.46% |
2019-07-05 | 18.86 | 19.88 | 18.82 | 19.42 | 432299手 | 83526万 | 0.86 | 4.63% |
2019-06-28 | 18.52 | 18.90 | 17.95 | 18.56 | 373539手 | 68688万 | 0.15 | 0.81% |
2019-06-21 | 18.11 | 18.78 | 17.07 | 18.41 | 530420手 | 95407万 | 0.43 | 2.39% |
2019-06-14 | 18.28 | 19.36 | 17.98 | 17.98 | 456250手 | 85266万 | -0.14 | -0.77% |
2019-06-06 | 18.77 | 19.18 | 17.75 | 18.12 | 327240手 | 60178万 | -0.95 | -4.98% |
2019-05-31 | 19.25 | 19.66 | 18.40 | 19.07 | 413313手 | 79111万 | -0.28 | -1.45% |
2019-05-24 | 19.60 | 20.24 | 18.40 | 19.35 | 458780手 | 89325万 | -0.64 | -3.20% |
2019-05-17 | 21.31 | 22.30 | 19.81 | 19.99 | 573013手 | 121281万 | -1.64 | -7.58% |
2019-05-10 | 21.58 | 21.67 | 20.06 | 21.63 | 506548手 | 105881万 | -0.63 | -2.83% |
2019-04-30 | 22.20 | 22.40 | 21.33 | 22.26 | 253066手 | 55477万 | 0.16 | 0.72% |
2019-04-26 | 22.59 | 22.96 | 21.21 | 22.10 | 817187手 | 180442万 | -0.49 | -2.17% |
2019-04-19 | 23.30 | 23.96 | 22.05 | 22.59 | 827528手 | 190469万 | -0.38 | -1.65% |
2019-04-12 | 26.78 | 26.98 | 22.46 | 22.97 | 901166手 | 217427万 | -3.25 | -12.39% |
2019-04-04 | 26.46 | 27.96 | 25.80 | 26.22 | 764063手 | 203152万 | 0.57 | 2.22% |
2019-03-29 | 21.80 | 25.65 | 21.66 | 25.65 | 1213079手 | 289892万 | 3.28 | 14.66% |
2019-03-22 | 21.49 | 22.44 | 20.66 | 22.37 | 893061手 | 192186万 | 0.89 | 4.14% |
2019-03-15 | 20.62 | 21.79 | 20.10 | 21.48 | 914244手 | 191181万 | 0.87 | 4.22% |
2019-03-08 | 18.90 | 23.51 | 18.73 | 20.61 | 1477236手 | 310752万 | 1.91 | 10.21% |
2019-03-01 | 18.56 | 19.78 | 18.30 | 18.70 | 1130129手 | 213431万 | 0.26 | 1.41% |
2019-02-22 | 17.59 | 19.23 | 17.30 | 18.44 | 856040手 | 157091万 | 1.04 | 5.98% |
2019-02-15 | 16.01 | 17.92 | 15.68 | 17.40 | 969952手 | 165096万 | 1.50 | 9.43% |
2019-02-01 | 18.16 | 19.06 | 14.77 | 15.90 | 1347335手 | 220937万 | -2.21 | -12.20% |
2019-01-25 | 17.39 | 18.50 | 16.85 | 18.11 | 586500手 | 102673万 | 0.72 | 4.14% |
2019-01-18 | 16.66 | 17.57 | 15.76 | 17.39 | 583028手 | 95665万 | 0.52 | 3.08% |
2019-01-11 | 16.40 | 17.43 | 16.30 | 16.87 | 351413手 | 59130万 | 0.60 | 3.69% |
2018-12-28 | 17.48 | 17.85 | 16.48 | 16.75 | 297127手 | 50773万 | -0.80 | -4.56% |
2018-12-21 | 19.15 | 19.15 | 17.19 | 17.55 | 277439手 | 50470万 | -1.33 | -7.04% |
2018-12-14 | 18.32 | 19.91 | 17.72 | 18.88 | 320168手 | 60514万 | 0.51 | 2.78% |
2018-12-07 | 19.00 | 20.00 | 18.25 | 18.37 | 221762手 | 42535万 | -0.18 | -0.97% |
2018-11-30 | 18.71 | 18.92 | 17.69 | 18.55 | 176825手 | 32336万 | -0.16 | -0.85% |
2018-11-23 | 19.41 | 19.91 | 18.60 | 18.71 | 235730手 | 45380万 | -0.75 | -3.85% |
2018-11-16 | 18.60 | 19.77 | 18.40 | 19.46 | 260228手 | 49719万 | 1.01 | 5.47% |
2018-11-09 | 19.69 | 19.97 | 18.21 | 18.45 | 205509手 | 39177万 | -1.14 | -5.82% |
2018-11-02 | 17.84 | 19.83 | 16.39 | 19.59 | 386630手 | 69609万 | 1.79 | 10.06% |
2018-10-26 | 17.59 | 19.05 | 16.69 | 17.80 | 326599手 | 58465万 | 0.60 | 3.49% |
2018-10-19 | 18.58 | 18.94 | 16.28 | 17.20 | 281055手 | 48261万 | -1.39 | -7.48% |
2018-10-12 | 21.50 | 21.50 | 17.85 | 18.59 | 355167手 | 70252万 | -3.26 | -14.92% |
2018-09-28 | 22.20 | 22.45 | 21.34 | 21.85 | 266343手 | 58090万 | -0.45 | -2.02% |
2018-09-21 | 20.79 | 22.60 | 19.92 | 22.30 | 323492手 | 69034万 | 1.46 | 7.01% |
2018-09-14 | 20.88 | 21.01 | 19.55 | 20.84 | 324576手 | 65415万 | 0.07 | 0.34% |
2018-09-07 | 22.91 | 23.13 | 19.72 | 20.77 | 516624手 | 109365万 | -2.14 | -9.34% |
2018-08-31 | 24.92 | 26.17 | 22.38 | 22.91 | 367157手 | 89118万 | -1.99 | -7.99% |
2018-08-24 | 24.60 | 26.20 | 24.50 | 24.90 | 188705手 | 47826万 | 0.30 | 1.22% |
2018-08-17 | 26.40 | 27.85 | 24.23 | 24.60 | 282777手 | 73344万 | -2.12 | -7.93% |
2018-08-10 | 26.60 | 27.30 | 23.69 | 26.72 | 461454手 | 117093万 | 0.12 | 0.45% |
2018-08-03 | 30.40 | 30.88 | 26.28 | 26.60 | 294029手 | 83926万 | -3.89 | -12.76% |
2018-07-27 | 31.00 | 31.87 | 28.95 | 30.49 | 164079手 | 50085万 | 0.63 | 2.11% |
2018-07-20 | 30.20 | 30.59 | 29.00 | 29.86 | 148012手 | 43822万 | -0.56 | -1.84% |
2018-07-13 | 29.52 | 31.15 | 28.82 | 30.42 | 293636手 | 88479万 | 0.90 | 3.05% |
2018-07-06 | 32.17 | 32.70 | 28.61 | 29.52 | 299580手 | 89884万 | -2.66 | -8.27% |
2018-06-29 | 36.24 | 36.30 | 31.16 | 32.18 | 308000手 | 101695万 | -3.66 | -10.21% |
2018-06-22 | 36.90 | 37.19 | 34.73 | 35.84 | 155358手 | 55715万 | -1.20 | -3.24% |
2018-06-15 | 37.05 | 37.89 | 36.48 | 37.04 | 188631手 | 69989万 | 0.10 | 0.27% |
2018-06-08 | 35.60 | 37.48 | 35.60 | 36.94 | 312025手 | 115308万 | 1.24 | 3.47% |
2018-06-01 | 34.70 | 36.15 | 33.91 | 35.70 | 222909手 | 77831万 | 1.10 | 3.18% |
2018-05-25 | 34.35 | 35.40 | 34.18 | 34.60 | 184176手 | 64015万 | 0.20 | 0.58% |
2018-05-18 | 35.41 | 36.64 | 33.90 | 34.40 | 312379手 | 110269万 | -0.83 | -2.36% |
2018-05-11 | 34.79 | 35.80 | 34.50 | 35.23 | 337550手 | 118718万 | 0.73 | 2.12% |
2018-05-04 | 32.19 | 34.63 | 32.19 | 34.50 | 318651手 | 107672万 | 2.31 | 7.18% |
2018-04-27 | 32.60 | 33.45 | 31.10 | 32.19 | 328803手 | 106586万 | -0.40 | -1.23% |
2018-04-20 | 33.56 | 33.83 | 32.06 | 32.59 | 299128手 | 99019万 | -0.97 | -2.89% |