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 | 31.49 | 32.53 | 29.58 | 30.18 | 499407手 | 155080万 | -1.44 | -4.55% |
2021-01-15 | 31.11 | 33.43 | 30.53 | 31.62 | 753265手 | 240943万 | 0.87 | 2.83% |
2021-01-08 | 30.40 | 31.50 | 28.35 | 30.75 | 766689手 | 228166万 | 0.10 | 0.33% |
2020-12-31 | 27.03 | 30.90 | 25.86 | 30.65 | 752728手 | 212922万 | 5.78 | 23.24% |
2020-12-25 | 27.08 | 28.07 | 24.26 | 24.87 | 304443手 | 79547万 | -2.09 | -7.75% |
2020-12-18 | 27.10 | 28.44 | 26.82 | 26.96 | 219592手 | 60487万 | 0.04 | 0.15% |
2020-12-11 | 29.48 | 29.59 | 26.47 | 26.92 | 327606手 | 91167万 | -2.58 | -8.75% |
2020-12-04 | 29.04 | 29.93 | 28.51 | 29.50 | 133890手 | 39196万 | 0.45 | 1.55% |
2020-11-27 | 31.45 | 31.68 | 28.50 | 29.05 | 301273手 | 89703万 | -2.38 | -7.57% |
2020-11-20 | 32.27 | 32.57 | 31.00 | 31.43 | 157160手 | 49610万 | -0.69 | -2.15% |
2020-11-13 | 33.60 | 34.86 | 31.73 | 32.12 | 207254手 | 69142万 | -1.48 | -4.41% |
2020-11-06 | 32.09 | 34.42 | 30.88 | 33.60 | 206367手 | 67286万 | 1.83 | 5.76% |
2020-10-30 | 34.20 | 34.21 | 30.66 | 31.77 | 325433手 | 104842万 | -2.23 | -6.56% |
2020-10-23 | 36.93 | 37.24 | 33.89 | 34.00 | 200548手 | 71179万 | -2.83 | -7.68% |
2020-10-16 | 36.28 | 39.08 | 36.22 | 36.83 | 263924手 | 99037万 | 0.83 | 2.31% |
2020-10-09 | 35.26 | 36.06 | 35.20 | 36.00 | 35632手 | 12741万 | 1.15 | 3.30% |
2020-09-30 | 35.78 | 36.07 | 34.85 | 34.85 | 89091手 | 31599万 | -0.72 | -2.02% |
2020-09-25 | 37.06 | 38.07 | 35.25 | 35.57 | 233329手 | 85577万 | -1.33 | -3.60% |
2020-09-18 | 35.65 | 37.37 | 35.49 | 36.90 | 209654手 | 76361万 | 0.82 | 2.27% |
2020-09-11 | 38.68 | 39.80 | 35.03 | 36.08 | 275237手 | 102532万 | -2.40 | -6.24% |
2020-09-04 | 38.58 | 40.08 | 37.01 | 38.48 | 290859手 | 112352万 | 0.40 | 1.05% |
2020-08-28 | 46.01 | 47.39 | 35.51 | 38.08 | 428851手 | 167276万 | -8.32 | -17.93% |
2020-08-21 | 47.90 | 48.25 | 45.81 | 46.40 | 259558手 | 121749万 | -0.75 | -1.59% |
2020-08-14 | 49.79 | 50.38 | 44.99 | 47.15 | 266061手 | 126612万 | -2.47 | -4.98% |
2020-08-07 | 50.30 | 53.30 | 48.83 | 49.62 | 306719手 | 156801万 | -0.48 | -0.96% |
2020-07-31 | 49.88 | 51.36 | 48.33 | 50.10 | 288721手 | 144177万 | 0.64 | 1.29% |
2020-07-24 | 53.15 | 54.30 | 49.30 | 49.46 | 505147手 | 262987万 | -3.61 | -6.80% |
2020-07-17 | 58.25 | 61.30 | 51.35 | 53.07 | 543391手 | 312440万 | -5.43 | -9.28% |
2020-07-10 | 56.71 | 60.80 | 55.98 | 58.50 | 410044手 | 242389万 | 1.77 | 3.12% |
2020-07-03 | 51.72 | 57.03 | 51.72 | 56.73 | 368773手 | 203784万 | 4.22 | 8.04% |
2020-06-26 | 48.79 | 53.58 | 48.50 | 52.51 | 283235手 | 145805万 | 4.33 | 8.99% |
2020-06-19 | 47.98 | 48.68 | 46.39 | 48.18 | 271961手 | 129141万 | -0.16 | -0.33% |
2020-06-12 | 48.19 | 50.26 | 46.27 | 48.34 | 351118手 | 170086万 | 0.50 | 1.04% |
2020-06-05 | 47.06 | 49.48 | 47.02 | 47.84 | 204755手 | 98924万 | 0.78 | 1.66% |
2020-05-29 | 47.20 | 48.79 | 46.30 | 47.06 | 227636手 | 107624万 | -0.19 | -0.40% |
2020-05-22 | 50.20 | 51.98 | 46.96 | 47.25 | 319545手 | 158721万 | -2.95 | -5.88% |
2020-05-15 | 50.36 | 53.15 | 49.30 | 50.20 | 296252手 | 150683万 | 0.35 | 0.70% |
2020-05-08 | 47.25 | 50.49 | 47.25 | 49.85 | 186412手 | 92099万 | 2.02 | 4.22% |
2020-04-30 | 46.60 | 47.99 | 44.13 | 47.83 | 223944手 | 103742万 | 1.53 | 3.31% |
2020-04-24 | 43.80 | 47.40 | 43.48 | 46.30 | 379635手 | 174503万 | 2.46 | 5.61% |
2020-04-17 | 42.00 | 44.65 | 40.58 | 43.84 | 403689手 | 173269万 | 0.74 | 1.72% |
2020-04-10 | 42.60 | 44.44 | 41.85 | 43.10 | 287808手 | 123395万 | 1.58 | 3.81% |
2020-04-03 | 42.15 | 43.05 | 40.44 | 41.52 | 420701手 | 175727万 | -1.94 | -4.46% |
2020-03-27 | 45.48 | 46.37 | 42.00 | 43.46 | 692187手 | 306788万 | -4.03 | -8.49% |
2020-03-20 | 49.29 | 53.19 | 43.88 | 47.49 | 1220349手 | 592543万 | -1.41 | -2.88% |
2020-03-13 | 48.55 | 50.15 | 44.61 | 48.90 | 761989手 | 363706万 | -1.80 | -3.55% |
2020-03-06 | 45.01 | 51.43 | 43.27 | 50.70 | 742093手 | 358308万 | 7.70 | 17.91% |
2020-02-28 | 47.19 | 52.49 | 42.25 | 43.00 | 772282手 | 366648万 | -4.50 | -9.47% |
2020-02-21 | 43.99 | 48.23 | 42.96 | 47.50 | 701538手 | 324626万 | 4.23 | 9.78% |
2020-02-14 | 37.90 | 43.90 | 36.97 | 43.27 | 689244手 | 279891万 | 6.14 | 16.54% |
2020-02-07 | 33.62 | 37.60 | 32.00 | 37.13 | 535001手 | 189802万 | -0.22 | -0.59% |
2020-01-23 | 37.80 | 39.50 | 36.57 | 37.35 | 332168手 | 127218万 | -0.65 | -1.71% |
2020-01-17 | 36.79 | 38.68 | 35.71 | 38.00 | 531890手 | 198380万 | 1.65 | 4.54% |
2020-01-10 | 34.04 | 37.08 | 33.63 | 36.35 | 438109手 | 156162万 | 2.06 | 6.01% |
2020-01-03 | 33.80 | 34.74 | 33.60 | 34.29 | 127846手 | 43746万 | 0.85 | 2.54% |
2019-12-31 | 20.80 | 33.50 | 20.48 | 33.44 | 228274手 | 62304万 | -0.22 | -0.65% |
2019-12-27 | 33.61 | 34.87 | 32.76 | 33.66 | 286416手 | 96712万 | -0.14 | -0.41% |
2019-12-20 | 33.93 | 34.73 | 33.54 | 33.80 | 343057手 | 116786万 | 0.00 | 0.00% |
2019-12-13 | 31.80 | 34.16 | 31.61 | 33.80 | 340692手 | 113031万 | 2.00 | 6.29% |
2019-12-06 | 30.96 | 32.15 | 30.15 | 31.80 | 254128手 | 79057万 | 0.85 | 2.75% |
2019-11-29 | 32.50 | 32.69 | 30.13 | 30.95 | 330310手 | 102612万 | -1.76 | -5.38% |
2019-11-22 | 33.10 | 34.49 | 32.54 | 32.71 | 387351手 | 129636万 | -0.56 | -1.68% |
2019-11-15 | 35.18 | 35.58 | 32.82 | 33.27 | 449210手 | 152531万 | -2.48 | -6.94% |
2019-11-08 | 33.99 | 37.08 | 33.00 | 35.75 | 565836手 | 199216万 | 2.08 | 6.18% |
2019-11-01 | 33.78 | 34.78 | 32.58 | 33.67 | 531270手 | 178553万 | 0.96 | 2.94% |
2019-10-25 | 32.65 | 33.87 | 31.90 | 32.71 | 462618手 | 152107万 | 0.22 | 0.68% |
2019-10-18 | 30.50 | 33.20 | 28.86 | 32.49 | 823857手 | 257223万 | 2.28 | 7.55% |
2019-10-11 | 30.96 | 31.14 | 29.29 | 30.21 | 443704手 | 134144万 | -0.56 | -1.82% |
2019-09-30 | 32.36 | 32.46 | 30.60 | 30.77 | 156568手 | 48738万 | -1.53 | -4.74% |
2019-09-27 | 34.99 | 35.47 | 31.55 | 32.30 | 1116804手 | 373775万 | -1.69 | -4.97% |
2019-09-20 | 29.10 | 35.00 | 28.88 | 33.99 | 1375805手 | 433314万 | 4.64 | 15.81% |
2019-09-12 | 28.69 | 29.48 | 27.91 | 29.35 | 493264手 | 141378万 | 0.98 | 3.45% |
2019-09-06 | 26.15 | 29.20 | 26.15 | 28.37 | 564165手 | 157887万 | 2.06 | 7.83% |
2019-08-30 | 25.20 | 27.20 | 25.17 | 26.31 | 431368手 | 114485万 | 0.38 | 1.47% |
2019-08-23 | 24.90 | 26.26 | 24.73 | 25.93 | 376362手 | 96811万 | 1.32 | 5.36% |
2019-08-16 | 24.30 | 24.87 | 23.05 | 24.61 | 328402手 | 78950万 | 0.63 | 2.63% |
2019-08-09 | 26.01 | 26.18 | 23.39 | 23.98 | 391543手 | 95621万 | -2.02 | -7.77% |
2019-08-02 | 26.55 | 27.46 | 25.67 | 26.00 | 307511手 | 81943万 | -0.52 | -1.96% |
2019-07-26 | 25.20 | 27.12 | 24.58 | 26.52 | 406464手 | 106258万 | 1.46 | 5.83% |
2019-07-19 | 24.22 | 26.36 | 23.57 | 25.06 | 361962手 | 92228万 | 1.01 | 4.20% |
2019-07-12 | 25.55 | 25.70 | 23.95 | 24.05 | 302041手 | 74804万 | -1.65 | -6.42% |
2019-07-05 | 25.50 | 26.56 | 24.89 | 25.70 | 387656手 | 100339万 | 1.20 | 4.90% |
2019-06-28 | 29.95 | 29.97 | 23.53 | 24.50 | 300202手 | 79244万 | -4.95 | -16.81% |
2019-06-21 | 27.38 | 29.99 | 26.60 | 29.45 | 261786手 | 74834万 | 2.26 | 8.31% |
2019-06-14 | 26.43 | 28.60 | 26.35 | 27.19 | 242999手 | 67289万 | 0.84 | 3.19% |
2019-06-06 | 27.60 | 27.74 | 26.16 | 26.35 | 161115手 | 43257万 | -1.15 | -4.18% |
2019-05-31 | 27.43 | 28.93 | 26.91 | 27.50 | 258029手 | 72426万 | 0.10 | 0.36% |
2019-05-24 | 27.99 | 29.25 | 27.18 | 27.40 | 304885手 | 86188万 | -0.52 | -1.86% |
2019-05-17 | 29.21 | 29.88 | 27.70 | 27.92 | 292553手 | 84996万 | -1.77 | -5.96% |
2019-05-10 | 30.15 | 31.60 | 27.12 | 29.69 | 599232手 | 172443万 | -3.81 | -11.37% |
2019-04-30 | 35.15 | 35.86 | 32.92 | 33.50 | 185799手 | 63387万 | -1.50 | -4.29% |
2019-04-26 | 32.11 | 36.49 | 32.11 | 35.00 | 652618手 | 227088万 | 3.01 | 9.41% |
2019-04-19 | 32.36 | 34.00 | 31.32 | 31.99 | 401016手 | 130885万 | -0.27 | -0.84% |
2019-04-12 | 33.28 | 33.76 | 31.29 | 32.26 | 460267手 | 147936万 | -0.91 | -2.74% |
2019-04-04 | 28.99 | 33.59 | 28.81 | 33.17 | 651193手 | 205661万 | 4.54 | 15.86% |
2019-03-29 | 28.20 | 28.65 | 26.90 | 28.63 | 517687手 | 144091万 | 0.15 | 0.53% |
2019-03-22 | 29.30 | 30.18 | 27.71 | 28.48 | 629536手 | 182881万 | -0.42 | -1.45% |
2019-03-15 | 27.82 | 30.30 | 26.47 | 28.90 | 820356手 | 235027万 | 1.27 | 4.60% |
2019-03-08 | 25.59 | 28.88 | 25.51 | 27.63 | 772618手 | 211194万 | 2.52 | 10.04% |
2019-03-01 | 22.00 | 25.55 | 22.00 | 25.11 | 738423手 | 177036万 | 3.39 | 15.61% |
2019-02-22 | 20.82 | 22.40 | 20.75 | 21.72 | 407951手 | 87466万 | 1.11 | 5.39% |
2019-02-15 | 19.64 | 20.83 | 19.54 | 20.61 | 268072手 | 54588万 | 1.07 | 5.48% |
2019-02-01 | 20.03 | 20.13 | 18.73 | 19.54 | 199020手 | 38639万 | -0.30 | -1.51% |
2019-01-25 | 20.81 | 21.09 | 18.99 | 19.84 | 302895手 | 60633万 | -1.01 | -4.84% |
2019-01-18 | 21.91 | 22.45 | 20.44 | 20.85 | 269711手 | 57814万 | -1.18 | -5.36% |
2019-01-11 | 21.34 | 22.29 | 21.34 | 22.03 | 207924手 | 45535万 | 0.76 | 3.57% |
2018-12-28 | 22.19 | 22.56 | 20.53 | 20.72 | 240501手 | 52332万 | -1.65 | -7.38% |
2018-12-21 | 21.75 | 22.70 | 21.64 | 22.37 | 240355手 | 53636万 | 0.56 | 2.57% |
2018-12-14 | 21.11 | 22.28 | 21.00 | 21.81 | 136696手 | 29624万 | 0.64 | 3.02% |
2018-12-07 | 21.55 | 22.09 | 20.97 | 21.17 | 159431手 | 34402万 | 0.28 | 1.34% |
2018-11-30 | 21.63 | 21.92 | 20.46 | 20.89 | 177813手 | 37889万 | -0.81 | -3.73% |
2018-11-23 | 23.28 | 23.28 | 21.65 | 21.70 | 224235手 | 50447万 | -1.60 | -6.87% |
2018-11-16 | 22.41 | 23.62 | 22.20 | 23.30 | 303494手 | 70128万 | 1.06 | 4.77% |
2018-11-09 | 22.99 | 23.25 | 22.05 | 22.24 | 224997手 | 50794万 | -0.84 | -3.64% |
2018-11-02 | 20.75 | 23.36 | 19.93 | 23.08 | 354820手 | 77409万 | 2.29 | 11.02% |
2018-10-26 | 21.25 | 22.37 | 20.28 | 20.79 | 299751手 | 64077万 | -0.18 | -0.86% |
2018-10-19 | 21.98 | 22.20 | 19.13 | 20.97 | 345157手 | 70498万 | -0.63 | -2.92% |
2018-10-12 | 23.30 | 24.55 | 20.55 | 21.60 | 318506手 | 72940万 | -1.80 | -7.69% |
2018-09-28 | 23.25 | 23.85 | 22.56 | 23.40 | 244029手 | 56704万 | -0.12 | -0.51% |
2018-09-21 | 23.45 | 23.99 | 22.56 | 23.52 | 228499手 | 53228万 | 0.09 | 0.38% |
2018-09-14 | 24.96 | 25.44 | 23.32 | 23.43 | 270048手 | 66130万 | -1.62 | -6.47% |
2018-09-07 | 26.22 | 27.39 | 24.90 | 25.05 | 334185手 | 87811万 | -1.17 | -4.46% |
2018-08-31 | 27.49 | 28.88 | 26.10 | 26.22 | 350069手 | 96244万 | -1.13 | -4.13% |
2018-08-24 | 27.95 | 28.92 | 26.95 | 27.35 | 397428手 | 111380万 | -0.23 | -0.83% |
2018-08-17 | 27.53 | 29.46 | 27.07 | 27.58 | 524374手 | 148364万 | -0.30 | -1.08% |
2018-08-10 | 24.01 | 28.14 | 23.85 | 27.88 | 681826手 | 181096万 | 3.98 | 16.65% |
2018-08-03 | 24.93 | 25.70 | 23.71 | 23.90 | 205423手 | 51030万 | -1.14 | -4.55% |
2018-07-27 | 24.80 | 26.43 | 24.49 | 25.04 | 317447手 | 80466万 | 0.19 | 0.77% |
2018-07-20 | 23.43 | 24.97 | 23.37 | 24.85 | 270683手 | 65867万 | 1.42 | 6.06% |
2018-07-13 | 23.25 | 23.75 | 22.07 | 23.43 | 208875手 | 48474万 | 0.43 | 1.87% |
2018-07-06 | 23.60 | 23.85 | 22.30 | 23.00 | 236785手 | 54754万 | -0.65 | -2.75% |
2018-06-29 | 22.65 | 23.75 | 21.49 | 23.65 | 228467手 | 52231万 | 1.24 | 5.53% |
2018-06-22 | 29.75 | 29.92 | 21.41 | 22.41 | 199272手 | 49636万 | -7.42 | -24.87% |
2018-06-15 | 30.29 | 30.99 | 29.62 | 29.83 | 152548手 | 46394万 | -0.72 | -2.36% |
2018-06-08 | 29.41 | 32.88 | 29.41 | 30.55 | 248998手 | 77491万 | 1.34 | 4.59% |
2018-06-01 | 30.88 | 32.09 | 28.91 | 29.21 | 221567手 | 67911万 | -1.67 | -5.41% |
2018-05-25 | 32.80 | 34.14 | 30.80 | 30.88 | 248573手 | 81918万 | -1.86 | -5.68% |
2018-05-18 | 34.70 | 34.82 | 32.21 | 32.74 | 267801手 | 89044万 | -1.74 | -5.05% |
2018-05-11 | 33.51 | 36.08 | 33.50 | 34.48 | 300043手 | 104930万 | 0.98 | 2.92% |
2018-05-04 | 33.85 | 34.87 | 32.85 | 33.50 | 206917手 | 69884万 | -0.28 | -0.83% |
2018-04-27 | 35.03 | 35.58 | 33.00 | 33.78 | 384259手 | 132625万 | -0.72 | -2.09% |
2018-04-20 | 35.47 | 38.16 | 34.15 | 34.50 | 667980手 | 244593万 | -0.96 | -2.71% |
2018-04-13 | 34.22 | 35.79 | 33.27 | 35.46 | 536309手 | 185566万 | 0.64 | 1.84% |
2018-04-04 | 33.34 | 35.39 | 32.51 | 34.82 | 553318手 | 189346万 | 2.63 | 8.17% |
2018-03-30 | 27.67 | 32.49 | 27.66 | 32.19 | 448769手 | 136317万 | 3.94 | 13.95% |
2018-03-23 | 30.25 | 31.43 | 27.87 | 28.25 | 345655手 | 103863万 | -2.69 | -8.69% |
2018-03-16 | 33.30 | 34.18 | 30.93 | 30.94 | 489688手 | 159685万 | -2.14 | -6.47% |
2018-03-09 | 31.36 | 33.27 | 30.71 | 33.08 | 560367手 | 179851万 | 1.98 | 6.37% |
2018-03-02 | 31.68 | 32.78 | 29.87 | 31.10 | 714512手 | 224989万 | -0.36 | -1.14% |
2018-02-23 | 30.87 | 33.16 | 30.60 | 31.46 | 222452手 | 70753万 | 0.86 | 2.81% |
2018-02-14 | 29.40 | 32.00 | 29.39 | 30.60 | 373365手 | 115368万 | 1.20 | 4.08% |
2018-02-09 | 27.91 | 31.28 | 27.29 | 29.40 | 840808手 | 248479万 | 0.80 | 2.80% |
2018-02-02 | 28.40 | 29.57 | 26.65 | 28.60 | 405128手 | 114940万 | 0.20 | 0.70% |
2018-01-26 | 26.37 | 29.19 | 26.05 | 28.40 | 296390手 | 82447万 | 2.49 | 9.61% |