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 |
---|---|---|---|---|---|---|---|---|
2021-01-20 | 26.40 | 29.47 | 26.11 | 29.20 | 187548手 | 52784万 | 2.73 | 10.31% |
2021-01-15 | 26.09 | 27.11 | 25.11 | 26.47 | 158093手 | 41451万 | 0.49 | 1.89% |
2021-01-08 | 26.02 | 27.25 | 24.70 | 25.98 | 149247手 | 38941万 | 0.00 | 0.00% |
2020-12-31 | 26.77 | 27.06 | 25.09 | 25.98 | 107199手 | 27779万 | -0.97 | -3.60% |
2020-12-25 | 28.84 | 31.08 | 26.77 | 26.95 | 213370手 | 61869万 | -1.89 | -6.55% |
2020-12-18 | 26.80 | 29.66 | 26.45 | 28.84 | 139361手 | 39712万 | 2.00 | 7.45% |
2020-12-11 | 29.15 | 29.65 | 26.23 | 26.84 | 103763手 | 29249万 | -2.27 | -7.80% |
2020-12-04 | 27.82 | 29.29 | 27.27 | 29.11 | 70945手 | 20316万 | 1.29 | 4.64% |
2020-11-27 | 29.47 | 30.47 | 27.62 | 27.82 | 114074手 | 33133万 | -1.47 | -5.02% |
2020-11-20 | 29.38 | 29.49 | 27.90 | 29.29 | 112780手 | 32447万 | 0.10 | 0.34% |
2020-11-13 | 29.48 | 31.18 | 29.02 | 29.19 | 151137手 | 45494万 | -0.38 | -1.28% |
2020-11-06 | 31.40 | 31.99 | 29.18 | 29.57 | 168426手 | 50892万 | -1.83 | -5.83% |
2020-10-30 | 34.34 | 35.38 | 31.40 | 31.40 | 186464手 | 62912万 | -2.88 | -8.40% |
2020-10-23 | 37.60 | 37.61 | 34.11 | 34.28 | 149424手 | 53225万 | -3.34 | -8.88% |
2020-10-16 | 36.61 | 38.88 | 35.38 | 37.62 | 257179手 | 95604万 | 1.38 | 3.81% |
2020-10-09 | 35.61 | 36.58 | 35.57 | 36.24 | 36032手 | 13029万 | 1.36 | 3.90% |
2020-09-30 | 35.78 | 36.18 | 34.70 | 34.88 | 90132手 | 31742万 | -0.91 | -2.54% |
2020-09-25 | 37.50 | 40.32 | 35.60 | 35.79 | 337035手 | 127439万 | -1.64 | -4.38% |
2020-09-18 | 36.77 | 38.27 | 34.70 | 37.43 | 229069手 | 83452万 | 0.69 | 1.88% |
2020-09-11 | 39.06 | 39.68 | 34.05 | 36.74 | 313640手 | 116316万 | -2.60 | -6.61% |
2020-09-04 | 39.19 | 41.91 | 38.61 | 39.34 | 282664手 | 113378万 | 0.10 | 0.26% |
2020-08-28 | 37.59 | 40.27 | 36.52 | 39.24 | 312686手 | 121390万 | 2.04 | 5.48% |
2020-08-21 | 42.98 | 43.85 | 35.65 | 37.20 | 405540手 | 157646万 | -4.95 | -11.74% |
2020-08-14 | 41.93 | 44.97 | 38.86 | 42.15 | 293748手 | 122637万 | 0.00 | 0.00% |
2020-08-07 | 39.70 | 47.50 | 38.91 | 42.15 | 483327手 | 205734万 | 2.64 | 6.68% |
2020-07-31 | 36.97 | 39.90 | 36.11 | 39.51 | 356262手 | 136607万 | 3.03 | 8.31% |
2020-07-24 | 38.77 | 40.74 | 36.05 | 36.48 | 364894手 | 139316万 | -1.02 | -2.72% |
2020-07-17 | 48.00 | 49.66 | 36.00 | 37.50 | 638604手 | 273980万 | -9.58 | -20.35% |
2020-07-10 | 35.75 | 47.08 | 35.75 | 47.08 | 759879手 | 320124万 | 12.56 | 36.38% |
2020-07-03 | 31.69 | 36.18 | 31.69 | 34.52 | 674229手 | 231736万 | 3.04 | 9.66% |
2020-06-24 | 32.99 | 34.78 | 31.37 | 31.48 | 356190手 | 116954万 | -1.97 | -5.89% |
2020-06-19 | 30.28 | 40.33 | 28.39 | 33.45 | 815904手 | 275406万 | 5.87 | 21.28% |
2020-06-12 | 20.60 | 27.58 | 20.39 | 27.58 | 502951手 | 122990万 | 6.98 | 33.88% |
2020-06-05 | 20.00 | 20.85 | 19.91 | 20.60 | 141718手 | 28882万 | 0.81 | 4.09% |
2020-05-29 | 19.98 | 20.99 | 19.13 | 19.79 | 216537手 | 43316万 | -0.04 | -0.20% |
2020-05-22 | 21.88 | 22.44 | 19.79 | 19.83 | 236341手 | 50558万 | -1.97 | -9.04% |
2020-05-15 | 22.00 | 23.50 | 21.40 | 21.80 | 237513手 | 53166万 | -0.15 | -0.68% |
2020-05-08 | 21.70 | 22.30 | 21.13 | 21.95 | 137853手 | 30229万 | 0.59 | 2.76% |
2020-04-30 | 22.05 | 23.57 | 21.00 | 21.36 | 236299手 | 52842万 | -1.14 | -5.07% |
2020-04-24 | 23.11 | 24.38 | 22.21 | 22.50 | 309210手 | 72118万 | -0.55 | -2.39% |
2020-04-17 | 25.60 | 26.50 | 23.02 | 23.05 | 583381手 | 143119万 | -1.64 | -6.64% |
2020-04-10 | 22.21 | 26.34 | 21.61 | 24.69 | 502368手 | 119609万 | 2.44 | 10.97% |
2020-04-03 | 22.71 | 24.68 | 20.39 | 22.25 | 565440手 | 125663万 | -0.23 | -1.02% |
2020-03-27 | 20.60 | 24.17 | 18.25 | 22.48 | 783977手 | 165977万 | 1.96 | 9.55% |
2020-03-20 | 21.02 | 23.86 | 18.31 | 20.52 | 937173手 | 200462万 | -1.17 | -5.39% |
2020-03-13 | 18.70 | 23.34 | 17.35 | 21.69 | 897037手 | 186768万 | 2.64 | 13.86% |
2020-03-06 | 17.60 | 19.87 | 17.40 | 19.05 | 338937手 | 63897万 | 1.39 | 7.87% |
2020-02-28 | 18.50 | 19.45 | 17.55 | 17.66 | 344915手 | 64099万 | -0.57 | -3.13% |
2020-02-21 | 17.42 | 18.77 | 17.24 | 18.23 | 320623手 | 57235万 | 0.43 | 2.42% |
2020-02-14 | 18.51 | 18.96 | 17.41 | 17.80 | 409453手 | 74132万 | -0.57 | -3.10% |
2020-02-07 | 16.00 | 19.77 | 14.85 | 18.37 | 594112手 | 107346万 | 1.87 | 11.33% |
2020-01-23 | 16.50 | 17.60 | 15.60 | 16.50 | 278677手 | 45797万 | 0.39 | 2.42% |
2020-01-17 | 15.80 | 16.21 | 15.52 | 16.11 | 131265手 | 20795万 | 0.33 | 2.09% |
2020-01-10 | 15.34 | 16.10 | 15.11 | 15.78 | 159023手 | 24943万 | 0.43 | 2.80% |
2020-01-03 | 15.38 | 15.79 | 15.32 | 15.35 | 54887手 | 8522万 | -0.13 | -0.84% |
2019-12-31 | 10.96 | 15.55 | 10.81 | 15.48 | 63731手 | 8927万 | 0.22 | 1.44% |
2019-12-27 | 15.60 | 16.82 | 15.15 | 15.26 | 363375手 | 58399万 | -0.30 | -1.93% |
2019-12-20 | 14.75 | 16.09 | 14.75 | 15.56 | 203627手 | 31272万 | 0.81 | 5.49% |
2019-12-13 | 13.96 | 14.91 | 13.87 | 14.75 | 138942手 | 20121万 | 0.79 | 5.66% |
2019-12-06 | 14.03 | 14.16 | 13.49 | 13.96 | 97945手 | 13558万 | -0.07 | -0.50% |
2019-11-29 | 14.53 | 14.54 | 13.70 | 14.03 | 104180手 | 14623万 | -0.46 | -3.17% |
2019-11-22 | 15.08 | 15.79 | 14.20 | 14.49 | 191075手 | 29160万 | -0.69 | -4.54% |
2019-11-15 | 14.44 | 15.59 | 14.22 | 15.18 | 187392手 | 27996万 | 0.50 | 3.41% |
2019-11-08 | 14.58 | 15.18 | 14.31 | 14.68 | 225164手 | 33314万 | 0.20 | 1.38% |
2019-11-01 | 14.70 | 15.73 | 14.13 | 14.48 | 293972手 | 43708万 | -0.21 | -1.43% |
2019-10-25 | 15.86 | 18.10 | 14.47 | 14.69 | 708647手 | 114465万 | -0.63 | -4.11% |
2019-10-18 | 12.82 | 15.32 | 12.79 | 15.32 | 376161手 | 54456万 | 2.61 | 20.54% |
2019-10-11 | 12.26 | 12.79 | 12.00 | 12.71 | 37777手 | 4695万 | 0.46 | 3.75% |
2019-09-30 | 12.49 | 12.60 | 12.18 | 12.25 | 8929手 | 1101万 | -0.25 | -2.00% |
2019-09-27 | 12.83 | 13.03 | 12.32 | 12.50 | 75970手 | 9678万 | -0.38 | -2.95% |
2019-09-20 | 13.04 | 13.18 | 12.50 | 12.88 | 87230手 | 11250万 | -0.15 | -1.15% |
2019-09-12 | 13.10 | 13.25 | 12.90 | 13.03 | 58567手 | 7665万 | 0.05 | 0.39% |
2019-09-06 | 12.61 | 13.20 | 12.47 | 12.98 | 76274手 | 9848万 | 0.43 | 3.43% |
2019-08-30 | 12.53 | 12.96 | 12.45 | 12.55 | 81745手 | 10426万 | -0.16 | -1.26% |
2019-08-23 | 12.58 | 12.94 | 12.45 | 12.71 | 71792手 | 9091万 | 0.34 | 2.75% |
2019-08-16 | 11.73 | 12.57 | 11.73 | 12.37 | 43953手 | 5325万 | 0.58 | 4.92% |
2019-08-09 | 12.13 | 12.36 | 11.51 | 11.79 | 44706手 | 5323万 | -0.49 | -3.99% |
2019-08-02 | 12.67 | 12.81 | 12.15 | 12.28 | 52055手 | 6520万 | -0.35 | -2.77% |
2019-07-26 | 13.00 | 13.07 | 12.40 | 12.63 | 51164手 | 6520万 | -0.37 | -2.85% |
2019-07-19 | 13.88 | 13.88 | 12.95 | 13.00 | 98421手 | 13126万 | -1.18 | -8.32% |
2019-07-12 | 13.70 | 14.24 | 13.16 | 14.18 | 90043手 | 12380万 | 0.49 | 3.58% |
2019-07-05 | 13.86 | 14.15 | 13.58 | 13.69 | 60928手 | 8445万 | 0.03 | 0.22% |
2019-06-28 | 14.02 | 14.10 | 13.52 | 13.66 | 58709手 | 8092万 | -0.36 | -2.57% |
2019-06-21 | 13.36 | 14.40 | 13.19 | 14.02 | 76518手 | 10459万 | 0.77 | 5.81% |
2019-06-14 | 13.71 | 14.12 | 13.13 | 13.25 | 108769手 | 14941万 | -0.38 | -2.79% |
2019-06-06 | 15.02 | 15.25 | 13.35 | 13.63 | 91711手 | 13173万 | -1.51 | -9.97% |
2019-05-31 | 14.32 | 15.59 | 14.12 | 15.14 | 145007手 | 21896万 | 0.99 | 7.00% |
2019-05-24 | 13.28 | 14.86 | 13.06 | 14.15 | 102287手 | 14454万 | 0.94 | 7.12% |
2019-05-17 | 13.30 | 13.82 | 13.15 | 13.21 | 59159手 | 7978万 | -0.30 | -2.22% |
2019-05-10 | 13.88 | 13.88 | 12.85 | 13.51 | 87033手 | 11592万 | -0.74 | -5.19% |
2019-04-30 | 14.48 | 14.61 | 13.40 | 14.25 | 39940手 | 5647万 | -0.19 | -1.32% |
2019-04-26 | 15.25 | 16.08 | 14.43 | 14.44 | 236052手 | 36119万 | -0.76 | -5.00% |
2019-04-19 | 14.82 | 15.25 | 14.21 | 15.20 | 116360手 | 17258万 | 0.44 | 2.98% |
2019-04-12 | 15.49 | 15.50 | 14.67 | 14.76 | 152379手 | 22942万 | -0.55 | -3.59% |
2019-04-04 | 14.47 | 16.40 | 14.41 | 15.31 | 167526手 | 25859万 | 0.90 | 6.25% |
2019-03-29 | 14.18 | 14.44 | 13.71 | 14.41 | 96790手 | 13640万 | -0.04 | -0.28% |
2019-03-22 | 13.92 | 14.56 | 13.78 | 14.45 | 105656手 | 15047万 | 0.55 | 3.96% |
2019-03-15 | 13.66 | 14.97 | 13.45 | 13.90 | 158504手 | 22519万 | 0.29 | 2.13% |
2019-03-08 | 13.80 | 14.63 | 13.51 | 13.61 | 183400手 | 25705万 | -0.14 | -1.02% |
2019-03-01 | 12.76 | 14.02 | 12.61 | 13.75 | 190926手 | 25630万 | 1.15 | 9.13% |
2019-02-22 | 12.12 | 12.78 | 12.09 | 12.60 | 91351手 | 11391万 | 0.51 | 4.22% |
2019-02-15 | 11.22 | 12.22 | 11.21 | 12.09 | 86338手 | 10285万 | 0.86 | 7.66% |
2019-02-01 | 11.72 | 11.80 | 10.86 | 11.23 | 44030手 | 4971万 | -0.46 | -3.94% |
2019-01-25 | 11.69 | 11.94 | 11.29 | 11.69 | 57315手 | 6622万 | 0.11 | 0.95% |
2019-01-18 | 11.58 | 11.89 | 11.29 | 11.58 | 56261手 | 6521万 | 0.06 | 0.52% |
2019-01-11 | 11.33 | 11.64 | 11.22 | 11.52 | 51012手 | 5838万 | 0.25 | 2.22% |
2018-12-28 | 11.08 | 11.51 | 10.93 | 10.99 | 35454手 | 3969万 | -0.12 | -1.08% |
2018-12-21 | 11.20 | 11.42 | 11.01 | 11.11 | 40185手 | 4483万 | -0.09 | -0.80% |
2018-12-14 | 12.22 | 12.23 | 11.20 | 11.20 | 59967手 | 7058万 | -1.03 | -8.42% |
2018-12-07 | 12.38 | 12.79 | 12.11 | 12.23 | 72546手 | 9007万 | 0.18 | 1.49% |
2018-11-30 | 12.01 | 12.55 | 11.65 | 12.05 | 82922手 | 10012万 | -0.03 | -0.25% |
2018-11-23 | 12.83 | 12.85 | 12.00 | 12.08 | 98756手 | 12312万 | -0.75 | -5.85% |
2018-11-16 | 11.90 | 12.91 | 11.81 | 12.83 | 117182手 | 14544万 | 0.96 | 8.09% |
2018-11-09 | 11.52 | 12.80 | 11.32 | 11.87 | 149574手 | 18065万 | 0.26 | 2.24% |
2018-11-02 | 11.03 | 11.63 | 10.66 | 11.61 | 61252手 | 6881万 | 0.59 | 5.35% |
2018-10-26 | 10.76 | 11.46 | 10.63 | 11.02 | 69272手 | 7680万 | 0.42 | 3.96% |
2018-10-19 | 10.48 | 11.08 | 10.00 | 10.60 | 77328手 | 8114万 | 0.15 | 1.44% |
2018-10-12 | 12.40 | 12.41 | 10.06 | 10.45 | 57151手 | 6518万 | -2.18 | -17.26% |
2018-09-28 | 12.80 | 12.95 | 12.44 | 12.63 | 34860手 | 4437万 | -0.23 | -1.79% |
2018-09-21 | 12.76 | 12.94 | 12.40 | 12.86 | 56628手 | 7185万 | 0.06 | 0.47% |
2018-09-14 | 13.27 | 13.27 | 12.68 | 12.80 | 41940手 | 5423万 | -0.45 | -3.40% |
2018-09-07 | 13.23 | 13.88 | 13.02 | 13.25 | 48674手 | 6494万 | -0.03 | -0.23% |
2018-08-31 | 13.32 | 13.90 | 13.20 | 13.28 | 46600手 | 6317万 | -0.03 | -0.23% |
2018-08-24 | 13.17 | 13.74 | 12.88 | 13.31 | 53323手 | 7141万 | 0.14 | 1.06% |
2018-08-17 | 13.64 | 13.80 | 13.10 | 13.17 | 52577手 | 7112万 | -0.54 | -3.94% |
2018-08-10 | 13.48 | 13.84 | 13.07 | 13.71 | 66291手 | 8921万 | 0.14 | 1.03% |
2018-08-03 | 15.26 | 15.39 | 13.05 | 13.57 | 97074手 | 13666万 | -1.66 | -10.90% |
2018-07-27 | 15.16 | 15.73 | 14.84 | 15.23 | 90979手 | 13985万 | -0.35 | -2.25% |
2018-07-20 | 15.90 | 16.13 | 15.33 | 15.58 | 104595手 | 16333万 | -0.67 | -4.12% |
2018-07-13 | 15.48 | 16.46 | 15.25 | 16.25 | 107451手 | 17150万 | 0.64 | 4.10% |
2018-07-06 | 16.31 | 16.72 | 14.80 | 15.61 | 103418手 | 16467万 | -0.79 | -4.82% |
2018-06-29 | 16.14 | 16.45 | 15.17 | 16.40 | 101515手 | 16202万 | 0.43 | 2.69% |
2018-06-22 | 17.29 | 17.49 | 15.60 | 15.97 | 120091手 | 19520万 | -1.63 | -9.26% |
2018-06-15 | 21.05 | 21.55 | 17.50 | 17.60 | 191641手 | 37394万 | -3.74 | -17.53% |
2018-06-08 | 21.54 | 22.65 | 20.80 | 21.34 | 248494手 | 54393万 | -0.21 | -0.97% |
2018-06-01 | 20.26 | 22.35 | 19.84 | 21.55 | 305066手 | 64629万 | 1.23 | 6.05% |
2018-05-25 | 19.65 | 20.96 | 19.40 | 20.32 | 206332手 | 41931万 | 0.77 | 3.94% |
2018-05-18 | 19.52 | 20.20 | 18.98 | 19.55 | 115230手 | 22582万 | 0.07 | 0.36% |
2018-05-11 | 19.75 | 21.00 | 19.43 | 19.48 | 178939手 | 36058万 | -0.32 | -1.62% |
2018-05-04 | 18.72 | 20.09 | 18.30 | 19.80 | 95385手 | 18375万 | 1.15 | 6.17% |
2018-04-27 | 18.61 | 19.10 | 18.06 | 18.65 | 92612手 | 17165万 | -0.05 | -0.27% |
2018-04-20 | 19.72 | 20.20 | 18.55 | 18.70 | 162879手 | 31840万 | -1.11 | -5.60% |
2018-04-13 | 18.98 | 20.66 | 18.53 | 19.81 | 190528手 | 37384万 | 0.86 | 4.54% |
2018-04-04 | 19.15 | 20.03 | 18.90 | 18.95 | 135779手 | 26447万 | -0.29 | -1.51% |
2018-03-30 | 16.90 | 19.67 | 16.66 | 19.24 | 174800手 | 32103万 | 1.78 | 10.20% |
2018-03-23 | 18.48 | 20.55 | 17.36 | 17.46 | 207603手 | 39965万 | -1.44 | -7.62% |
2018-03-16 | 18.46 | 19.93 | 17.26 | 18.90 | 131614手 | 24468万 | 0.41 | 2.22% |
2018-03-09 | 17.22 | 18.67 | 17.01 | 18.49 | 90060手 | 16217万 | 1.22 | 7.06% |
2018-03-02 | 16.89 | 17.71 | 16.64 | 17.27 | 65334手 | 11231万 | 0.38 | 2.25% |
2018-02-23 | 17.17 | 18.89 | 16.48 | 16.89 | 24903手 | 4228万 | -0.28 | -1.63% |
2018-02-14 | 15.22 | 17.55 | 15.22 | 17.17 | 110240手 | 18100万 | 1.97 | 12.96% |
2018-02-09 | 16.20 | 16.84 | 14.70 | 15.20 | 54834手 | 8589万 | -1.49 | -8.93% |
2018-02-02 | 19.90 | 19.90 | 15.80 | 16.69 | 64893手 | 11672万 | -3.16 | -15.92% |
2018-01-26 | 19.53 | 20.48 | 19.20 | 19.85 | 68703手 | 13734万 | 0.42 | 2.16% |