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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 23.70 | 26.09 | 23.43 | 25.99 | 882877手 | 220974万 | 2.31 | 9.76% |
2021-01-15 | 24.00 | 24.88 | 23.19 | 23.68 | 935637手 | 224580万 | -0.56 | -2.31% |
2021-01-08 | 24.00 | 25.15 | 23.48 | 24.24 | 1385734手 | 335993万 | 0.09 | 0.37% |
2020-12-31 | 24.21 | 24.92 | 23.60 | 24.15 | 630694手 | 152211万 | -0.15 | -0.62% |
2020-12-25 | 25.99 | 26.89 | 23.56 | 24.30 | 1168302手 | 296619万 | -1.61 | -6.21% |
2020-12-18 | 26.10 | 26.83 | 25.15 | 25.91 | 794248手 | 207910万 | 0.07 | 0.27% |
2020-12-11 | 25.98 | 26.76 | 25.02 | 25.84 | 659829手 | 170385万 | -0.02 | -0.08% |
2020-12-04 | 25.24 | 26.51 | 24.71 | 25.86 | 307402手 | 78880万 | 0.62 | 2.46% |
2020-11-27 | 26.39 | 26.50 | 24.99 | 25.24 | 595548手 | 153110万 | -1.12 | -4.25% |
2020-11-20 | 27.18 | 27.35 | 25.78 | 26.36 | 701941手 | 184910万 | -0.73 | -2.69% |
2020-11-13 | 26.90 | 27.55 | 26.31 | 27.09 | 1067033手 | 286433万 | 0.27 | 1.01% |
2020-11-06 | 25.67 | 26.98 | 25.52 | 26.82 | 960822手 | 253823万 | 0.95 | 3.67% |
2020-10-30 | 22.75 | 26.19 | 22.43 | 25.87 | 1379440手 | 345854万 | 3.08 | 13.52% |
2020-10-23 | 22.90 | 23.77 | 22.58 | 22.79 | 755588手 | 175570万 | 0.14 | 0.62% |
2020-10-16 | 21.61 | 22.88 | 21.60 | 22.65 | 754807手 | 168365万 | 1.09 | 5.06% |
2020-10-09 | 21.30 | 21.94 | 21.21 | 21.56 | 136531手 | 29462万 | 0.55 | 2.62% |
2020-09-30 | 20.79 | 21.95 | 20.18 | 21.01 | 497165手 | 105732万 | 0.36 | 1.74% |
2020-09-25 | 21.35 | 21.45 | 20.46 | 20.65 | 514761手 | 107930万 | -0.67 | -3.14% |
2020-09-18 | 21.35 | 21.94 | 20.71 | 21.32 | 737477手 | 157323万 | -0.02 | -0.09% |
2020-09-11 | 24.65 | 25.40 | 20.76 | 21.34 | 1280348手 | 288964万 | -3.38 | -13.67% |
2020-09-04 | 24.48 | 25.70 | 23.53 | 24.72 | 1199617手 | 295343万 | 0.34 | 1.40% |
2020-08-28 | 24.85 | 25.35 | 23.10 | 24.38 | 1156831手 | 280035万 | -0.40 | -1.61% |
2020-08-21 | 24.37 | 25.36 | 23.61 | 24.78 | 1061774手 | 259550万 | 0.44 | 1.81% |
2020-08-14 | 25.38 | 27.15 | 23.80 | 24.34 | 1659239手 | 417655万 | -0.66 | -2.64% |
2020-08-07 | 24.89 | 25.88 | 24.40 | 25.00 | 1688797手 | 422372万 | -0.02 | -0.08% |
2020-07-31 | 21.16 | 25.20 | 20.13 | 25.02 | 1876267手 | 427665万 | 3.96 | 18.80% |
2020-07-24 | 21.39 | 23.29 | 20.80 | 21.06 | 1376741手 | 304019万 | -0.14 | -0.66% |
2020-07-17 | 21.28 | 23.60 | 20.46 | 21.20 | 1789141手 | 389891万 | 0.16 | 0.76% |
2020-07-10 | 20.12 | 21.71 | 19.98 | 21.04 | 1518173手 | 319532万 | 0.97 | 4.83% |
2020-07-03 | 21.36 | 21.37 | 19.50 | 20.07 | 1940465手 | 388757万 | -1.94 | -8.81% |
2020-06-24 | 21.40 | 22.32 | 20.95 | 22.01 | 687987手 | 149072万 | 0.75 | 3.53% |
2020-06-19 | 18.51 | 21.68 | 18.51 | 21.26 | 1974000手 | 404818万 | 2.56 | 13.69% |
2020-06-12 | 19.60 | 19.71 | 18.06 | 18.70 | 920466手 | 174045万 | -0.61 | -3.16% |
2020-06-05 | 18.96 | 19.48 | 18.51 | 19.31 | 726357手 | 138049万 | 0.59 | 3.15% |
2020-05-29 | 17.60 | 18.85 | 17.37 | 18.72 | 512756手 | 93028万 | 1.28 | 7.34% |
2020-05-22 | 18.51 | 19.23 | 17.40 | 17.44 | 605744手 | 111714万 | -1.06 | -5.73% |
2020-05-15 | 19.17 | 19.19 | 18.40 | 18.50 | 577526手 | 108417万 | -0.54 | -2.84% |
2020-05-08 | 18.51 | 19.77 | 18.41 | 19.04 | 479848手 | 91865万 | 0.40 | 2.15% |
2020-04-30 | 18.01 | 19.20 | 17.90 | 18.64 | 738069手 | 138271万 | 0.74 | 4.13% |
2020-04-24 | 17.35 | 18.46 | 17.25 | 17.90 | 579443手 | 103361万 | 0.63 | 3.65% |
2020-04-17 | 17.30 | 17.80 | 17.00 | 17.27 | 554214手 | 96348万 | -0.12 | -0.69% |
2020-04-10 | 16.75 | 17.57 | 16.55 | 17.39 | 473190手 | 80850万 | 1.03 | 6.30% |
2020-04-03 | 17.10 | 17.19 | 15.87 | 16.36 | 628642手 | 104115万 | -0.94 | -5.43% |
2020-03-27 | 16.68 | 17.88 | 16.30 | 17.30 | 876141手 | 150867万 | 0.14 | 0.82% |
2020-03-20 | 17.16 | 18.13 | 16.02 | 17.16 | 1372130手 | 234444万 | 0.17 | 1.00% |
2020-03-13 | 17.28 | 17.42 | 15.70 | 16.99 | 1044535手 | 172610万 | -0.59 | -3.36% |
2020-03-06 | 16.50 | 17.93 | 16.17 | 17.58 | 969499手 | 165514万 | 1.23 | 7.52% |
2020-02-28 | 17.76 | 17.76 | 16.33 | 16.35 | 1099865手 | 189559万 | -1.46 | -8.20% |
2020-02-21 | 18.61 | 18.83 | 17.29 | 17.81 | 1023048手 | 184877万 | -0.77 | -4.14% |
2020-02-14 | 18.41 | 19.47 | 17.72 | 18.58 | 1084101手 | 201447万 | 0.18 | 0.98% |
2020-02-07 | 15.35 | 18.50 | 15.35 | 18.40 | 1331578手 | 225942万 | 1.60 | 9.52% |
2020-01-23 | 17.05 | 17.65 | 16.58 | 16.80 | 621617手 | 106320万 | -0.25 | -1.47% |
2020-01-17 | 17.50 | 17.90 | 16.97 | 17.05 | 711421手 | 123674万 | -0.49 | -2.79% |
2020-01-10 | 17.07 | 18.01 | 17.01 | 17.54 | 1519491手 | 263723万 | -0.20 | -1.13% |
2020-01-03 | 15.52 | 17.74 | 15.21 | 17.74 | 1545943手 | 251572万 | 1.45 | 8.90% |
2019-12-31 | 17.00 | 17.32 | 16.06 | 16.29 | 678081手 | 111990万 | -0.03 | -0.18% |
2019-12-27 | 15.94 | 16.72 | 15.66 | 16.32 | 883949手 | 142166万 | 0.38 | 2.38% |
2019-12-20 | 15.20 | 16.23 | 15.15 | 15.94 | 802901手 | 126638万 | 0.77 | 5.08% |
2019-12-13 | 15.40 | 15.61 | 15.00 | 15.17 | 460521手 | 70077万 | -0.14 | -0.91% |
2019-12-06 | 14.75 | 15.38 | 14.17 | 15.31 | 523606手 | 77351万 | 0.69 | 4.72% |
2019-11-29 | 15.55 | 15.69 | 14.59 | 14.62 | 515348手 | 78375万 | -0.83 | -5.37% |
2019-11-22 | 15.87 | 16.06 | 15.44 | 15.45 | 359562手 | 56948万 | -0.42 | -2.65% |
2019-11-15 | 16.30 | 16.30 | 15.35 | 15.87 | 478832手 | 75496万 | -0.48 | -2.94% |
2019-11-08 | 16.08 | 16.68 | 15.84 | 16.35 | 751551手 | 122003万 | 0.29 | 1.81% |
2019-11-01 | 16.90 | 16.90 | 15.82 | 16.06 | 701838手 | 114335万 | -1.00 | -5.86% |
2019-10-25 | 16.97 | 17.34 | 16.31 | 17.06 | 527687手 | 89081万 | 0.04 | 0.23% |
2019-10-18 | 17.40 | 17.55 | 16.68 | 17.02 | 599276手 | 101822万 | -0.21 | -1.22% |
2019-10-11 | 18.00 | 18.00 | 16.62 | 17.23 | 698008手 | 120022万 | -1.29 | -6.96% |
2019-09-30 | 18.66 | 18.80 | 18.51 | 18.52 | 56417手 | 10516万 | -0.14 | -0.75% |
2019-09-27 | 19.00 | 19.43 | 18.60 | 18.66 | 440738手 | 83625万 | -0.38 | -2.00% |
2019-09-20 | 19.76 | 20.08 | 18.90 | 19.04 | 569365手 | 110432万 | -0.66 | -3.35% |
2019-09-12 | 20.55 | 20.56 | 19.55 | 19.70 | 602244手 | 120483万 | -0.66 | -3.24% |
2019-09-06 | 19.67 | 20.89 | 19.57 | 20.36 | 662313手 | 135231万 | 0.69 | 3.51% |
2019-08-30 | 19.43 | 20.38 | 19.24 | 19.67 | 550232手 | 108761万 | -0.20 | -1.01% |
2019-08-23 | 19.80 | 20.20 | 19.41 | 19.87 | 597361手 | 118494万 | 0.14 | 0.71% |
2019-08-16 | 18.11 | 19.94 | 17.76 | 19.73 | 659371手 | 123430万 | 1.61 | 8.88% |
2019-08-09 | 18.88 | 19.66 | 17.68 | 18.12 | 708181手 | 133550万 | -0.88 | -4.63% |
2019-08-02 | 18.62 | 19.51 | 18.41 | 19.00 | 597198手 | 113614万 | 0.29 | 1.55% |
2019-07-26 | 18.73 | 18.84 | 17.79 | 18.71 | 588045手 | 107158万 | -0.02 | -0.11% |
2019-07-19 | 19.36 | 19.65 | 18.40 | 18.73 | 438951手 | 83795万 | -0.69 | -3.55% |
2019-07-12 | 19.30 | 19.59 | 18.46 | 19.42 | 565031手 | 107350万 | 0.03 | 0.15% |
2019-07-05 | 19.76 | 20.36 | 18.77 | 19.39 | 1090948手 | 212491万 | -0.01 | -0.05% |
2019-06-28 | 19.38 | 20.23 | 19.00 | 19.40 | 625684手 | 122050万 | 0.16 | 0.83% |
2019-06-21 | 17.92 | 19.75 | 17.25 | 19.24 | 921138手 | 168668万 | 1.17 | 6.47% |
2019-06-14 | 18.02 | 18.87 | 17.30 | 18.07 | 817756手 | 147801万 | 0.02 | 0.11% |
2019-06-06 | 19.44 | 20.13 | 17.88 | 18.05 | 540292手 | 101165万 | -1.55 | -7.91% |
2019-05-31 | 20.40 | 20.58 | 19.31 | 19.60 | 497593手 | 99538万 | -0.80 | -3.92% |
2019-05-24 | 21.25 | 21.28 | 20.32 | 20.40 | 468655手 | 97089万 | -0.60 | -2.86% |
2019-05-17 | 21.10 | 21.69 | 19.89 | 21.00 | 814251手 | 169833万 | -0.64 | -2.96% |
2019-05-10 | 21.00 | 22.28 | 20.31 | 21.64 | 1230223手 | 263965万 | -0.05 | -0.23% |
2019-04-30 | 22.00 | 22.28 | 21.30 | 21.69 | 641019手 | 139682万 | 0.23 | 1.07% |
2019-04-26 | 20.92 | 21.46 | 19.51 | 21.46 | 767330手 | 157618万 | 0.59 | 2.83% |
2019-04-19 | 21.08 | 21.15 | 20.05 | 20.87 | 581555手 | 119991万 | 0.12 | 0.58% |
2019-04-12 | 22.12 | 22.44 | 20.59 | 20.75 | 982109手 | 212208万 | -1.35 | -6.11% |
2019-04-04 | 22.75 | 23.89 | 22.00 | 22.10 | 668493手 | 152962万 | -0.75 | -3.28% |
2019-03-29 | 22.49 | 23.43 | 21.44 | 22.85 | 966573手 | 217145万 | 0.03 | 0.13% |
2019-03-22 | 21.70 | 23.76 | 21.38 | 22.82 | 1005259手 | 229091万 | 1.22 | 5.65% |
2019-03-15 | 19.90 | 22.29 | 19.81 | 21.60 | 1048620手 | 221257万 | 1.73 | 8.71% |
2019-03-08 | 21.55 | 22.45 | 19.80 | 19.87 | 995501手 | 207674万 | -1.31 | -6.18% |
2019-03-01 | 20.07 | 21.50 | 19.99 | 21.18 | 808033手 | 168381万 | 1.16 | 5.79% |
2019-02-22 | 19.62 | 20.95 | 19.55 | 20.02 | 694887手 | 139817万 | 0.52 | 2.67% |
2019-02-15 | 18.25 | 20.04 | 18.12 | 19.50 | 695991手 | 135401万 | 1.24 | 6.79% |
2019-02-01 | 18.00 | 18.40 | 16.85 | 18.26 | 585462手 | 104452万 | 0.18 | 1.00% |
2019-01-25 | 17.56 | 18.20 | 17.29 | 18.08 | 514522手 | 91472万 | 0.52 | 2.96% |
2019-01-18 | 16.65 | 17.77 | 15.85 | 17.56 | 670621手 | 113150万 | 0.82 | 4.90% |
2019-01-11 | 16.76 | 17.12 | 15.62 | 16.74 | 718513手 | 118693万 | 0.09 | 0.54% |
2018-12-28 | 16.99 | 17.87 | 16.30 | 16.99 | 788354手 | 135519万 | 0.03 | 0.18% |
2018-12-21 | 20.45 | 20.45 | 16.60 | 16.96 | 1638831手 | 290964万 | -4.01 | -19.12% |
2018-12-14 | 20.53 | 21.64 | 20.11 | 20.97 | 505598手 | 105812万 | 0.43 | 2.09% |
2018-12-07 | 20.52 | 21.13 | 20.10 | 20.54 | 676564手 | 139993万 | 0.55 | 2.75% |
2018-11-30 | 19.37 | 20.13 | 18.90 | 19.99 | 605962手 | 118421万 | 0.59 | 3.04% |
2018-11-23 | 20.65 | 20.80 | 19.18 | 19.40 | 909894手 | 180771万 | -1.51 | -7.22% |
2018-11-16 | 21.20 | 21.89 | 20.23 | 20.91 | 810578手 | 171613万 | -0.23 | -1.09% |
2018-11-09 | 19.55 | 21.98 | 19.04 | 21.14 | 1149091手 | 237555万 | 1.34 | 6.77% |
2018-11-02 | 18.35 | 19.94 | 16.94 | 19.80 | 959853手 | 178243万 | 1.58 | 8.67% |
2018-10-26 | 18.78 | 20.39 | 17.86 | 18.22 | 1325658手 | 256161万 | -0.32 | -1.73% |
2018-10-19 | 19.35 | 19.66 | 17.63 | 18.54 | 831315手 | 154382万 | -0.72 | -3.74% |
2018-10-12 | 20.18 | 20.57 | 18.51 | 19.26 | 915859手 | 180780万 | -1.24 | -6.05% |
2018-09-28 | 18.05 | 20.70 | 17.82 | 20.50 | 724530手 | 139981万 | 2.26 | 12.39% |
2018-09-21 | 17.33 | 18.42 | 16.71 | 18.24 | 745068手 | 132030万 | 0.94 | 5.43% |
2018-09-14 | 18.63 | 18.64 | 17.12 | 17.30 | 731748手 | 129768万 | -1.32 | -7.09% |
2018-09-07 | 19.43 | 19.76 | 17.52 | 18.62 | 900677手 | 168360万 | -0.96 | -4.90% |
2018-08-31 | 19.43 | 20.09 | 18.27 | 19.58 | 743978手 | 143756万 | 0.18 | 0.93% |
2018-08-24 | 18.66 | 19.83 | 17.80 | 19.40 | 912930手 | 172834万 | 0.74 | 3.97% |
2018-08-17 | 19.75 | 20.77 | 18.30 | 18.66 | 1245009手 | 242675万 | -1.24 | -6.23% |
2018-08-10 | 19.83 | 20.56 | 17.96 | 19.90 | 2533786手 | 482923万 | -0.05 | -0.25% |
2018-08-03 | 16.50 | 21.30 | 16.50 | 19.95 | 3572093手 | 688667万 | 3.02 | 17.84% |
2018-01-30 | 16.69 | 17.26 | 16.42 | 16.93 | 475890手 | 80133万 | 0.22 | 1.32% |
2018-01-26 | 16.03 | 17.59 | 16.03 | 16.71 | 1667253手 | 280875万 | 0.69 | 4.31% |