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 |
---|---|---|---|---|---|---|---|---|
2021-03-04 | 32.65 | 33.88 | 32.00 | 32.75 | 536852手 | 177004万 | 0.17 | 0.52% |
2021-02-26 | 37.51 | 37.69 | 32.12 | 32.58 | 917697手 | 318331万 | -4.92 | -13.12% |
2021-02-19 | 39.88 | 39.99 | 36.73 | 37.50 | 424309手 | 161498万 | -1.89 | -4.80% |
2021-02-10 | 39.45 | 39.80 | 38.49 | 39.39 | 434852手 | 171068万 | -0.07 | -0.18% |
2021-02-05 | 38.81 | 43.00 | 37.36 | 39.46 | 1002659手 | 404657万 | -0.19 | -0.48% |
2021-01-29 | 37.41 | 41.10 | 35.91 | 39.65 | 1283297手 | 495998万 | 2.24 | 5.99% |
2021-01-22 | 32.95 | 37.41 | 31.88 | 37.41 | 1016952手 | 347026万 | 4.11 | 12.34% |
2021-01-15 | 34.80 | 36.40 | 32.71 | 33.30 | 927548手 | 318105万 | -1.40 | -4.04% |
2021-01-08 | 35.50 | 36.00 | 32.70 | 34.70 | 968736手 | 329401万 | -0.43 | -1.22% |
2020-12-31 | 37.59 | 38.98 | 32.89 | 35.13 | 751090手 | 263391万 | -2.47 | -6.57% |
2020-12-25 | 39.19 | 40.80 | 35.70 | 37.60 | 538190手 | 206824万 | -1.32 | -3.39% |
2020-12-18 | 36.70 | 39.88 | 36.20 | 38.92 | 404556手 | 155541万 | 1.72 | 4.62% |
2020-12-11 | 37.82 | 38.85 | 35.90 | 37.20 | 433405手 | 162404万 | -0.47 | -1.25% |
2020-12-04 | 36.00 | 37.92 | 34.91 | 37.67 | 336565手 | 122958万 | 1.77 | 4.93% |
2020-11-27 | 39.49 | 39.50 | 35.26 | 35.90 | 515720手 | 190746万 | -3.45 | -8.77% |
2020-11-20 | 42.14 | 42.28 | 37.50 | 39.35 | 494001手 | 195649万 | -2.70 | -6.42% |
2020-11-13 | 41.70 | 42.77 | 40.90 | 42.05 | 404944手 | 169393万 | -0.23 | -0.54% |
2020-11-06 | 39.52 | 43.58 | 39.52 | 42.28 | 574514手 | 241863万 | 2.76 | 6.98% |
2020-10-30 | 37.71 | 40.66 | 36.39 | 39.52 | 400075手 | 154872万 | 1.95 | 5.19% |
2020-10-23 | 38.00 | 39.72 | 37.23 | 37.57 | 498777手 | 190457万 | -0.61 | -1.60% |
2020-10-16 | 32.65 | 39.05 | 31.66 | 38.18 | 762993手 | 270830万 | 5.70 | 17.55% |
2020-10-09 | 34.00 | 34.07 | 32.43 | 32.48 | 73051手 | 24027万 | -0.15 | -0.46% |
2020-09-30 | 31.88 | 33.45 | 31.30 | 32.63 | 184350手 | 59980万 | 1.09 | 3.46% |
2020-09-25 | 30.88 | 33.58 | 29.80 | 31.54 | 563285手 | 175855万 | 0.55 | 1.77% |
2020-09-18 | 33.66 | 34.21 | 30.60 | 30.99 | 497402手 | 160638万 | -2.57 | -7.66% |
2020-09-11 | 36.83 | 37.98 | 32.28 | 33.56 | 395027手 | 134873万 | -3.54 | -9.54% |
2020-09-04 | 36.31 | 37.84 | 34.20 | 37.10 | 588208手 | 210133万 | 0.78 | 2.15% |
2020-08-28 | 36.00 | 36.55 | 33.58 | 36.32 | 337822手 | 119430万 | 0.62 | 1.74% |
2020-08-21 | 36.61 | 37.55 | 34.65 | 35.70 | 407369手 | 147100万 | -0.90 | -2.46% |
2020-08-14 | 34.50 | 38.98 | 34.23 | 36.60 | 657146手 | 240487万 | 1.78 | 5.11% |
2020-08-07 | 32.00 | 34.96 | 31.58 | 34.82 | 575470手 | 190414万 | 2.86 | 8.95% |
2020-07-31 | 31.55 | 33.44 | 30.86 | 31.96 | 433081手 | 138518万 | 0.51 | 1.62% |
2020-07-24 | 32.24 | 34.15 | 31.30 | 31.45 | 551380手 | 180657万 | -0.50 | -1.56% |
2020-07-17 | 30.00 | 33.00 | 29.65 | 31.95 | 915101手 | 286584万 | 2.24 | 7.54% |
2020-07-10 | 27.65 | 30.28 | 27.10 | 29.71 | 1288569手 | 369929万 | 2.06 | 7.45% |
2020-07-03 | 27.75 | 28.49 | 26.97 | 27.65 | 679810手 | 188056万 | -0.22 | -0.79% |
2020-06-24 | 29.12 | 29.34 | 27.68 | 27.87 | 407771手 | 115369万 | -1.14 | -3.93% |
2020-06-19 | 28.90 | 29.65 | 27.94 | 29.01 | 544335手 | 156978万 | 0.14 | 0.48% |
2020-06-12 | 28.70 | 29.30 | 26.75 | 28.87 | 545199手 | 151556万 | 0.50 | 1.76% |
2020-06-05 | 29.86 | 30.45 | 27.75 | 28.37 | 515248手 | 147491万 | -1.03 | -3.50% |
2020-05-29 | 26.80 | 30.47 | 26.05 | 29.40 | 548216手 | 154383万 | 2.56 | 9.54% |
2020-05-22 | 28.25 | 28.86 | 26.00 | 26.84 | 466661手 | 129747万 | -1.41 | -4.99% |
2020-05-15 | 26.48 | 29.25 | 26.19 | 28.25 | 565145手 | 156528万 | 2.13 | 8.15% |
2020-05-08 | 25.40 | 26.72 | 24.72 | 26.12 | 334151手 | 85614万 | 0.33 | 1.28% |
2020-04-30 | 24.31 | 25.88 | 23.55 | 25.79 | 401408手 | 98899万 | 1.76 | 7.32% |
2020-04-24 | 23.56 | 24.80 | 23.30 | 24.03 | 398038手 | 95771万 | 0.33 | 1.39% |
2020-04-17 | 23.28 | 24.25 | 23.00 | 23.70 | 535291手 | 127026万 | 0.48 | 2.07% |
2020-04-10 | 22.05 | 24.02 | 21.91 | 23.22 | 449031手 | 101843万 | 1.33 | 6.08% |
2020-04-03 | 22.15 | 22.98 | 20.52 | 21.89 | 723832手 | 158567万 | -1.19 | -5.16% |
2020-03-27 | 23.66 | 24.47 | 21.90 | 23.08 | 662172手 | 153605万 | -0.94 | -3.91% |
2020-03-20 | 22.70 | 24.47 | 21.20 | 24.02 | 856812手 | 195431万 | 1.48 | 6.57% |
2020-03-13 | 22.31 | 23.17 | 21.00 | 22.54 | 879045手 | 195820万 | -0.04 | -0.18% |
2020-03-06 | 21.00 | 23.15 | 20.70 | 22.58 | 731984手 | 162075万 | 1.58 | 7.52% |
2020-02-28 | 19.74 | 21.25 | 19.10 | 21.00 | 857762手 | 173839万 | 1.24 | 6.28% |
2020-02-21 | 17.50 | 20.45 | 17.37 | 19.76 | 955396手 | 181302万 | 2.39 | 13.76% |
2020-02-14 | 17.39 | 17.79 | 17.00 | 17.37 | 689049手 | 119714万 | 0.04 | 0.23% |
2020-02-07 | 15.08 | 18.43 | 14.42 | 17.33 | 1222925手 | 208670万 | 0.57 | 3.40% |
2020-01-23 | 18.40 | 18.61 | 16.20 | 16.76 | 579700手 | 101925万 | -1.62 | -8.81% |
2020-01-17 | 19.05 | 19.07 | 18.31 | 18.38 | 415225手 | 77259万 | -0.72 | -3.77% |
2020-01-10 | 18.48 | 19.27 | 17.70 | 19.10 | 600948手 | 110459万 | 0.70 | 3.80% |
2020-01-03 | 17.88 | 18.65 | 17.82 | 18.40 | 268691手 | 49193万 | 0.52 | 2.91% |
2019-12-31 | 7.25 | 18.03 | 7.17 | 17.88 | 962986手 | 93489万 | 0.62 | 3.59% |
2019-12-27 | 17.63 | 17.68 | 16.79 | 17.26 | 465056手 | 80731万 | -0.30 | -1.71% |
2019-12-20 | 18.62 | 18.89 | 17.03 | 17.56 | 794772手 | 142006万 | -0.99 | -5.34% |
2019-12-13 | 19.04 | 19.30 | 18.15 | 18.55 | 576422手 | 107773万 | -0.74 | -3.84% |
2019-12-06 | 18.10 | 19.30 | 17.50 | 19.29 | 446007手 | 82409万 | 1.01 | 5.53% |
2019-11-29 | 18.52 | 19.18 | 17.37 | 18.28 | 698035手 | 126990万 | -0.53 | -2.82% |
2019-11-22 | 20.49 | 21.26 | 18.73 | 18.81 | 510471手 | 103121万 | -1.65 | -8.06% |
2019-11-15 | 19.73 | 20.77 | 19.10 | 20.46 | 460043手 | 91964万 | 0.66 | 3.33% |
2019-11-08 | 19.92 | 20.48 | 19.70 | 19.80 | 387622手 | 77477万 | -0.15 | -0.75% |
2019-11-01 | 18.75 | 20.87 | 18.20 | 19.95 | 569560手 | 110360万 | 1.25 | 6.68% |
2019-10-25 | 19.10 | 19.20 | 18.12 | 18.70 | 425699手 | 79178万 | -0.18 | -0.95% |
2019-10-18 | 17.30 | 19.88 | 17.00 | 18.88 | 642419手 | 117355万 | 1.79 | 10.47% |
2019-10-11 | 16.22 | 17.09 | 15.88 | 17.09 | 306123手 | 50779万 | 0.82 | 5.04% |
2019-09-30 | 16.70 | 16.70 | 16.06 | 16.27 | 68016手 | 11088万 | -0.31 | -1.87% |
2019-09-27 | 16.10 | 16.93 | 15.73 | 16.58 | 503989手 | 82903万 | 0.58 | 3.62% |
2019-09-20 | 15.64 | 16.37 | 15.51 | 16.00 | 329772手 | 52425万 | 0.35 | 2.24% |
2019-09-12 | 16.05 | 16.30 | 15.50 | 15.65 | 307331手 | 48901万 | -0.28 | -1.76% |
2019-09-06 | 15.36 | 16.30 | 15.28 | 15.93 | 448218手 | 71351万 | 0.57 | 3.71% |
2019-08-30 | 14.72 | 15.74 | 14.65 | 15.36 | 422760手 | 64554万 | 0.34 | 2.26% |
2019-08-23 | 14.73 | 16.00 | 14.53 | 15.02 | 693795手 | 104234万 | 0.30 | 2.04% |
2019-08-16 | 13.65 | 14.90 | 13.33 | 14.72 | 405885手 | 57000万 | 1.12 | 8.23% |
2019-08-09 | 13.98 | 14.11 | 12.51 | 13.60 | 327406手 | 44330万 | -0.48 | -3.41% |
2019-08-02 | 14.07 | 14.19 | 13.74 | 14.08 | 367073手 | 51305万 | 0.22 | 1.59% |
2019-07-26 | 13.75 | 14.30 | 13.42 | 13.86 | 427685手 | 59260万 | 0.27 | 1.99% |
2019-07-19 | 12.72 | 13.83 | 12.45 | 13.59 | 444927手 | 58609万 | 0.91 | 7.18% |
2019-07-12 | 13.52 | 13.53 | 12.35 | 12.68 | 732021手 | 94187万 | -0.45 | -3.43% |
2019-07-05 | 13.94 | 15.30 | 12.87 | 13.13 | 933188手 | 129544万 | -0.60 | -4.37% |
2019-06-28 | 13.66 | 14.33 | 13.48 | 13.73 | 493384手 | 68607万 | 0.08 | 0.59% |
2019-06-21 | 12.93 | 13.88 | 12.80 | 13.65 | 615891手 | 82641万 | 1.09 | 8.68% |
2019-06-14 | 12.22 | 13.46 | 12.10 | 12.56 | 522858手 | 67344万 | 0.34 | 2.78% |
2019-06-06 | 12.18 | 12.85 | 11.92 | 12.22 | 424563手 | 52390万 | 0.09 | 0.74% |
2019-05-31 | 11.44 | 12.30 | 11.32 | 12.13 | 426452手 | 50999万 | 0.76 | 6.68% |
2019-05-24 | 11.87 | 12.00 | 11.24 | 11.37 | 285386手 | 32950万 | -0.62 | -5.17% |
2019-05-17 | 11.92 | 12.60 | 11.62 | 11.99 | 414437手 | 49952万 | -0.23 | -1.88% |
2019-05-10 | 11.94 | 12.27 | 11.09 | 12.22 | 621986手 | 73094万 | -0.10 | -0.81% |
2019-04-30 | 12.75 | 12.86 | 12.12 | 12.32 | 185488手 | 22906万 | -0.24 | -1.91% |
2019-04-26 | 12.60 | 13.37 | 12.20 | 12.56 | 673635手 | 86889万 | -0.04 | -0.32% |
2019-04-19 | 12.97 | 13.07 | 12.07 | 12.60 | 612403手 | 76303万 | -0.24 | -1.87% |
2019-04-12 | 13.11 | 13.58 | 12.34 | 12.84 | 923569手 | 119498万 | -0.11 | -0.85% |
2019-04-04 | 13.20 | 13.99 | 12.80 | 12.95 | 893731手 | 119589万 | 0.07 | 0.54% |
2019-03-29 | 11.92 | 13.03 | 11.16 | 12.88 | 1385694手 | 167603万 | 0.85 | 7.07% |
2019-03-22 | 11.70 | 12.59 | 11.67 | 12.03 | 1068529手 | 130055万 | 0.39 | 3.35% |
2019-03-15 | 11.62 | 12.24 | 11.34 | 11.64 | 1249475手 | 148370万 | 0.07 | 0.60% |
2019-03-08 | 12.13 | 12.88 | 11.20 | 11.57 | 1833662手 | 221077万 | -0.55 | -4.54% |
2019-03-01 | 10.66 | 12.85 | 10.35 | 12.12 | 2698657手 | 310757万 | 2.01 | 19.88% |
2019-02-22 | 8.96 | 10.11 | 8.90 | 10.11 | 2315320手 | 221714万 | 1.13 | 12.58% |
2019-02-15 | 8.42 | 9.43 | 8.30 | 8.98 | 1368402手 | 119709万 | 0.60 | 7.16% |
2019-02-01 | 7.82 | 8.66 | 7.73 | 8.38 | 1456412手 | 121101万 | 0.64 | 8.27% |
2019-01-25 | 7.73 | 8.17 | 7.65 | 7.74 | 1418212手 | 112156万 | 0.04 | 0.52% |
2019-01-18 | 7.15 | 7.95 | 7.09 | 7.70 | 1663224手 | 126264万 | 0.53 | 7.39% |
2019-01-11 | 7.93 | 7.98 | 7.02 | 7.17 | 1135826手 | 83890万 | -0.64 | -8.20% |
2018-12-28 | 7.04 | 7.47 | 6.94 | 7.20 | 1133771手 | 81716万 | 0.08 | 1.12% |
2018-12-21 | 7.07 | 7.33 | 7.02 | 7.12 | 769131手 | 55171万 | -0.01 | -0.14% |
2018-12-14 | 7.57 | 7.87 | 7.07 | 7.13 | 1054227手 | 78429万 | -0.56 | -7.28% |
2018-12-07 | 8.44 | 8.54 | 7.57 | 7.69 | 1188196手 | 95537万 | -0.42 | -5.18% |
2018-11-30 | 8.76 | 8.76 | 7.81 | 8.11 | 1279486手 | 106604万 | -0.67 | -7.63% |
2018-11-23 | 8.89 | 8.96 | 8.15 | 8.78 | 1697207手 | 146393万 | -0.15 | -1.68% |
2018-11-16 | 8.82 | 9.18 | 8.50 | 8.93 | 2271050手 | 201674万 | -0.01 | -0.11% |
2018-11-09 | 8.97 | 10.65 | 8.91 | 8.94 | 3111103手 | 300031万 | 0.79 | 9.69% |
2018-10-25 | 7.46 | 8.46 | 7.35 | 8.15 | 2264404手 | 180638万 | 1.02 | 14.31% |
2018-10-19 | 7.23 | 7.40 | 6.66 | 7.13 | 1104463手 | 78624万 | -0.02 | -0.28% |
2018-10-12 | 7.60 | 8.29 | 6.67 | 7.15 | 1561337手 | 117081万 | -0.61 | -7.86% |
2018-09-28 | 7.85 | 8.53 | 7.64 | 7.76 | 2037579手 | 163525万 | -0.01 | -0.13% |
2018-09-21 | 6.98 | 7.99 | 6.60 | 7.77 | 2517439手 | 186810万 | 0.54 | 7.47% |
2018-09-14 | 7.28 | 7.87 | 7.10 | 7.23 | 1868922手 | 140125万 | -0.15 | -2.03% |
2018-09-07 | 7.18 | 7.72 | 6.91 | 7.38 | 1435806手 | 103646万 | 0.13 | 1.79% |
2018-08-31 | 7.33 | 7.75 | 7.17 | 7.25 | 1823889手 | 135753万 | 0.17 | 2.40% |
2018-08-24 | 7.08 | 7.82 | 6.87 | 7.08 | 1828884手 | 133478万 | 0.00 | 0.00% |
2018-08-17 | 7.48 | 8.07 | 7.05 | 7.08 | 2257553手 | 170803万 | -0.46 | -6.10% |
2018-08-10 | 7.87 | 8.08 | 6.98 | 7.54 | 2583644手 | 196047万 | -0.37 | -4.68% |
2018-08-03 | 9.18 | 9.44 | 7.73 | 7.91 | 2445949手 | 207660万 | -1.42 | -15.22% |
2018-07-27 | 9.65 | 10.73 | 9.18 | 9.33 | 3774356手 | 369205万 | -0.44 | -4.50% |
2018-07-20 | 9.60 | 10.42 | 9.52 | 9.77 | 3317357手 | 330867万 | 0.06 | 0.62% |
2018-07-13 | 9.52 | 10.49 | 9.11 | 9.71 | 4193339手 | 412453万 | 0.20 | 2.10% |
2018-07-06 | 10.40 | 11.00 | 9.23 | 9.51 | 4848317手 | 492997万 | -0.97 | -9.26% |
2018-06-29 | 11.26 | 11.89 | 10.07 | 10.48 | 6042979手 | 669484万 | -0.72 | -6.43% |
2018-06-22 | 14.31 | 14.97 | 10.81 | 11.20 | 5558736手 | 691708万 | -3.91 | -25.88% |
2018-06-13 | 12.49 | 15.11 | 12.12 | 15.11 | 3925563手 | 539600万 | 3.76 | 33.13% |
2018-06-08 | 9.30 | 11.35 | 8.31 | 11.35 | 7523041手 | 716237万 | 2.63 | 30.16% |
2018-06-01 | 5.95 | 8.72 | 5.95 | 8.72 | 289380手 | 23521万 | 3.31 | 61.18% |
2018-05-25 | 4.47 | 5.41 | 4.47 | 5.41 | 50256手 | 2577万 | 1.35 | 33.25% |