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 |
---|---|---|---|---|---|---|---|---|
2021-01-18 | 24.06 | 27.07 | 24.06 | 26.68 | 30377手 | 7993万 | 1.98 | 8.02% |
2021-01-15 | 21.76 | 25.37 | 20.04 | 24.70 | 99281手 | 22534万 | 3.15 | 14.62% |
2021-01-08 | 22.98 | 23.01 | 20.50 | 21.55 | 79626手 | 17378万 | -1.09 | -4.81% |
2020-12-31 | 23.53 | 23.64 | 21.81 | 22.64 | 47820手 | 10804万 | -0.95 | -4.03% |
2020-12-25 | 24.41 | 25.96 | 23.14 | 23.59 | 47632手 | 11602万 | -0.84 | -3.44% |
2020-12-18 | 25.31 | 26.50 | 24.18 | 24.43 | 33289手 | 8332万 | -0.93 | -3.67% |
2020-12-11 | 27.38 | 27.50 | 25.04 | 25.36 | 43040手 | 11290万 | -2.14 | -7.78% |
2020-12-04 | 27.09 | 28.28 | 26.22 | 27.50 | 30956手 | 8413万 | 0.09 | 0.33% |
2020-11-27 | 27.37 | 28.55 | 25.85 | 27.41 | 67803手 | 18453万 | -0.02 | -0.07% |
2020-11-20 | 29.20 | 29.29 | 27.12 | 27.43 | 53023手 | 14924万 | -1.47 | -5.09% |
2020-11-13 | 26.60 | 29.21 | 26.60 | 28.90 | 75796手 | 21296万 | 2.36 | 8.89% |
2020-11-06 | 26.63 | 27.37 | 25.76 | 26.54 | 55167手 | 14627万 | -0.09 | -0.34% |
2020-10-30 | 27.21 | 27.81 | 26.02 | 26.63 | 75036手 | 20154万 | -0.95 | -3.44% |
2020-10-23 | 30.19 | 30.51 | 27.40 | 27.58 | 57362手 | 16705万 | -2.38 | -7.94% |
2020-10-16 | 30.38 | 31.15 | 29.34 | 29.96 | 94342手 | 28493万 | -0.42 | -1.38% |
2020-10-09 | 29.98 | 30.98 | 29.55 | 30.38 | 21308手 | 6440万 | 0.69 | 2.32% |
2020-09-30 | 28.98 | 30.60 | 28.60 | 29.69 | 53447手 | 15600万 | 0.69 | 2.38% |
2020-09-25 | 30.41 | 33.45 | 28.95 | 29.00 | 84227手 | 25431万 | -1.41 | -4.64% |
2020-09-18 | 35.66 | 36.50 | 27.30 | 30.41 | 194514手 | 60194万 | -4.61 | -13.16% |
2020-09-11 | 35.00 | 36.88 | 34.00 | 35.02 | 95655手 | 33880万 | 0.27 | 0.78% |
2020-09-04 | 32.40 | 35.15 | 32.29 | 34.75 | 113222手 | 38582万 | 2.55 | 7.92% |
2020-08-28 | 30.87 | 32.88 | 30.11 | 32.20 | 122259手 | 38493万 | 1.33 | 4.31% |
2020-08-21 | 30.00 | 31.65 | 28.10 | 30.87 | 137646手 | 41406万 | 1.35 | 4.57% |
2020-08-14 | 29.70 | 30.84 | 27.20 | 29.52 | 171736手 | 50225万 | 0.57 | 1.97% |
2020-08-07 | 26.80 | 30.59 | 25.85 | 28.95 | 267182手 | 75529万 | 2.66 | 10.12% |
2020-07-31 | 22.65 | 26.51 | 21.20 | 26.29 | 164614手 | 39111万 | 4.71 | 21.83% |
2020-07-24 | 21.04 | 23.65 | 21.04 | 21.58 | 193251手 | 43768万 | 0.54 | 2.57% |
2020-07-17 | 21.46 | 23.23 | 19.58 | 21.04 | 268146手 | 57712万 | -0.37 | -1.73% |
2020-07-10 | 18.02 | 21.41 | 17.90 | 21.41 | 264991手 | 51682万 | 3.62 | 20.35% |
2020-07-03 | 17.68 | 18.84 | 17.13 | 17.79 | 173025手 | 30732万 | 0.33 | 1.89% |
2020-06-24 | 17.88 | 18.55 | 17.31 | 17.46 | 118613手 | 21128万 | -0.45 | -2.51% |
2020-06-19 | 17.64 | 18.92 | 17.50 | 17.91 | 225564手 | 40727万 | 0.16 | 0.90% |
2020-06-12 | 18.05 | 18.98 | 16.81 | 17.75 | 212862手 | 37510万 | -0.50 | -2.74% |
2020-06-05 | 14.34 | 18.58 | 14.20 | 18.25 | 375945手 | 62268万 | 3.71 | 25.52% |
2020-05-29 | 14.58 | 15.50 | 13.81 | 14.54 | 216237手 | 31682万 | -0.45 | -3.00% |
2020-05-22 | 14.71 | 15.80 | 14.01 | 14.99 | 319738手 | 47341万 | -0.11 | -0.73% |
2020-05-15 | 11.82 | 16.16 | 11.82 | 15.10 | 633864手 | 93067万 | 3.30 | 27.97% |
2020-05-08 | 17.95 | 18.18 | 11.48 | 11.80 | 53760手 | 7330万 | -6.31 | -34.84% |
2020-04-30 | 17.69 | 18.50 | 16.92 | 18.11 | 58721手 | 10652万 | 0.12 | 0.67% |
2020-04-24 | 17.50 | 18.47 | 17.23 | 17.99 | 86413手 | 15497万 | 0.61 | 3.51% |
2020-04-17 | 17.42 | 17.85 | 16.90 | 17.38 | 67120手 | 11694万 | -0.14 | -0.80% |
2020-04-10 | 18.64 | 19.38 | 17.44 | 17.52 | 149663手 | 27556万 | -0.81 | -4.42% |
2020-04-03 | 16.07 | 18.33 | 15.72 | 18.33 | 53534手 | 9064万 | 2.10 | 12.94% |
2020-03-27 | 16.30 | 16.67 | 15.66 | 16.23 | 34608手 | 5628万 | -0.32 | -1.93% |
2020-03-20 | 16.25 | 17.78 | 15.66 | 16.55 | 71647手 | 11797万 | 0.08 | 0.49% |
2020-03-13 | 18.49 | 18.57 | 15.50 | 16.47 | 78214手 | 13671万 | -2.42 | -12.81% |
2020-03-06 | 17.36 | 19.11 | 17.25 | 18.89 | 73791手 | 13584万 | 1.54 | 8.88% |
2020-02-28 | 19.70 | 19.70 | 16.78 | 17.35 | 97439手 | 17935万 | -2.37 | -12.02% |
2020-02-21 | 18.14 | 20.05 | 18.14 | 19.72 | 96521手 | 18443万 | 1.51 | 8.29% |
2020-02-14 | 18.08 | 18.70 | 17.95 | 18.21 | 65151手 | 11960万 | 0.13 | 0.72% |
2020-02-07 | 17.66 | 18.88 | 16.31 | 18.08 | 87167手 | 15803万 | -1.54 | -7.85% |
2020-01-23 | 20.00 | 21.43 | 19.50 | 19.62 | 67630手 | 13900万 | -0.61 | -3.02% |
2020-01-17 | 20.45 | 21.24 | 20.01 | 20.23 | 77771手 | 16035万 | -0.17 | -0.83% |
2020-01-10 | 19.54 | 21.45 | 19.29 | 20.40 | 98291手 | 19777万 | 0.60 | 3.03% |
2020-01-03 | 18.52 | 20.25 | 18.32 | 19.80 | 54488手 | 10662万 | 1.50 | 8.20% |
2019-12-31 | 17.11 | 18.72 | 15.16 | 18.30 | 76086手 | 13061万 | 0.33 | 1.84% |
2019-12-27 | 17.32 | 18.98 | 17.11 | 17.97 | 127719手 | 23111万 | 0.39 | 2.22% |
2019-12-20 | 16.28 | 17.92 | 16.13 | 17.58 | 98941手 | 16695万 | 1.37 | 8.45% |
2019-12-13 | 15.95 | 16.36 | 15.74 | 16.21 | 50544手 | 8131万 | 0.29 | 1.82% |
2019-12-06 | 15.21 | 16.40 | 15.06 | 15.92 | 59900手 | 9417万 | 0.53 | 3.44% |
2019-11-29 | 18.39 | 18.39 | 15.08 | 15.39 | 153031手 | 25346万 | -1.61 | -9.47% |
2019-11-22 | 14.83 | 17.00 | 14.77 | 17.00 | 51184手 | 8153万 | 2.12 | 14.25% |
2019-11-15 | 15.69 | 15.69 | 14.76 | 14.88 | 29222手 | 4410万 | -0.81 | -5.16% |
2019-11-08 | 16.35 | 16.58 | 15.64 | 15.69 | 28227手 | 4500万 | -0.59 | -3.62% |
2019-11-01 | 16.21 | 16.52 | 15.81 | 16.28 | 38656手 | 6279万 | 0.17 | 1.05% |
2019-10-25 | 15.47 | 16.58 | 15.27 | 16.11 | 46697手 | 7471万 | 0.71 | 4.61% |
2019-10-18 | 16.19 | 16.39 | 15.26 | 15.40 | 39398手 | 6294万 | -0.75 | -4.64% |
2019-10-11 | 15.70 | 16.44 | 15.53 | 16.15 | 21124手 | 3408万 | 0.40 | 2.54% |
2019-09-30 | 15.83 | 15.93 | 15.72 | 15.75 | 3972手 | 628万 | -0.10 | -0.63% |
2019-09-27 | 16.16 | 16.20 | 15.54 | 15.85 | 32382手 | 5145万 | -0.20 | -1.25% |
2019-09-20 | 16.07 | 17.36 | 16.05 | 16.05 | 87739手 | 14397万 | -0.02 | -0.12% |
2019-09-12 | 16.06 | 16.16 | 15.82 | 16.07 | 43298手 | 6926万 | 0.09 | 0.56% |
2019-09-06 | 15.44 | 16.10 | 15.37 | 15.98 | 51400手 | 8133万 | 0.36 | 2.31% |
2019-08-30 | 15.03 | 16.35 | 14.86 | 15.62 | 52032手 | 8123万 | 0.40 | 2.63% |
2019-08-23 | 15.15 | 15.41 | 15.05 | 15.22 | 20906手 | 3183万 | 0.28 | 1.87% |
2019-08-16 | 14.73 | 15.10 | 14.35 | 14.94 | 19875手 | 2946万 | 0.16 | 1.08% |
2019-08-09 | 15.60 | 15.85 | 14.51 | 14.78 | 22545手 | 3402万 | -0.83 | -5.32% |
2019-08-02 | 16.54 | 16.54 | 15.53 | 15.61 | 28599手 | 4585万 | -0.79 | -4.82% |
2019-07-26 | 16.95 | 17.01 | 16.11 | 16.40 | 25969手 | 4272万 | -0.62 | -3.64% |
2019-07-19 | 17.34 | 17.62 | 16.99 | 17.02 | 32481手 | 5623万 | -0.42 | -2.41% |
2019-07-12 | 17.15 | 17.56 | 16.48 | 17.44 | 33517手 | 5686万 | 0.29 | 1.69% |
2019-07-05 | 16.66 | 18.67 | 16.66 | 17.15 | 66191手 | 11523万 | 0.59 | 3.56% |
2019-06-28 | 17.00 | 17.13 | 16.28 | 16.56 | 31776手 | 5301万 | -0.44 | -2.59% |
2019-06-21 | 16.17 | 17.29 | 16.17 | 17.00 | 30750手 | 5112万 | 0.47 | 2.84% |
2019-06-14 | 16.09 | 17.38 | 15.85 | 16.53 | 32695手 | 5358万 | 0.45 | 2.80% |
2019-06-06 | 17.10 | 17.39 | 15.84 | 16.08 | 23100手 | 3811万 | -0.92 | -5.41% |
2019-05-31 | 16.95 | 17.85 | 16.80 | 17.00 | 30195手 | 5197万 | -0.07 | -0.41% |
2019-05-24 | 17.18 | 17.60 | 16.52 | 17.07 | 37741手 | 6478万 | 0.11 | 0.65% |
2019-05-17 | 16.60 | 17.63 | 16.31 | 16.96 | 55463手 | 9432万 | 0.38 | 2.29% |
2019-05-10 | 16.90 | 16.90 | 15.34 | 16.58 | 64540手 | 10418万 | -0.66 | -3.83% |
2019-04-30 | 18.00 | 18.02 | 16.88 | 17.24 | 18930手 | 3264万 | -0.66 | -3.69% |
2019-04-26 | 19.33 | 19.42 | 17.87 | 17.90 | 61899手 | 11634万 | -1.36 | -7.06% |
2019-04-19 | 19.65 | 19.95 | 18.60 | 19.26 | 67190手 | 12997万 | -0.22 | -1.13% |
2019-04-12 | 21.17 | 22.22 | 19.33 | 19.48 | 137937手 | 28348万 | -0.96 | -4.70% |
2019-04-04 | 20.00 | 21.00 | 19.91 | 20.44 | 141822手 | 29113万 | 0.20 | 0.99% |
2019-03-29 | 19.13 | 21.45 | 19.00 | 20.24 | 215548手 | 43664万 | 0.67 | 3.42% |
2019-03-22 | 19.35 | 19.85 | 18.70 | 19.57 | 125445手 | 24292万 | 0.29 | 1.50% |
2019-03-15 | 18.48 | 19.85 | 18.46 | 19.28 | 119447手 | 22930万 | 0.79 | 4.27% |
2019-03-08 | 18.50 | 19.50 | 18.19 | 18.49 | 158978手 | 29896万 | 0.24 | 1.31% |
2019-03-01 | 18.00 | 18.59 | 17.65 | 18.25 | 111840手 | 20382万 | 0.45 | 2.53% |
2019-02-22 | 17.08 | 18.49 | 17.05 | 17.80 | 106843手 | 18995万 | 0.71 | 4.15% |
2019-02-15 | 16.21 | 17.33 | 16.21 | 17.09 | 63846手 | 10765万 | 0.90 | 5.56% |
2019-02-01 | 16.51 | 17.30 | 15.61 | 16.19 | 69551手 | 11431万 | -0.31 | -1.88% |
2019-01-25 | 15.76 | 16.52 | 15.76 | 16.50 | 44580手 | 7243万 | 0.56 | 3.51% |
2019-01-18 | 16.14 | 16.64 | 15.79 | 15.94 | 42885手 | 6940万 | -0.40 | -2.45% |
2019-01-11 | 15.95 | 16.68 | 15.85 | 16.34 | 68850手 | 11186万 | 0.42 | 2.64% |
2018-12-28 | 17.30 | 17.55 | 16.68 | 17.04 | 48648手 | 8368万 | -0.26 | -1.50% |
2018-12-21 | 16.65 | 17.50 | 16.65 | 17.30 | 36051手 | 6163万 | 0.41 | 2.43% |
2018-12-14 | 17.14 | 17.62 | 16.89 | 16.89 | 42668手 | 7380万 | -0.41 | -2.37% |
2018-12-07 | 17.55 | 17.95 | 17.18 | 17.30 | 52663手 | 9287万 | -0.06 | -0.35% |
2018-11-30 | 17.55 | 17.78 | 16.88 | 17.36 | 69876手 | 12112万 | -0.08 | -0.46% |
2018-11-23 | 19.19 | 19.85 | 17.42 | 17.44 | 143231手 | 27263万 | -1.75 | -9.12% |
2018-11-16 | 18.06 | 19.88 | 18.00 | 19.19 | 143623手 | 27348万 | 1.06 | 5.85% |
2018-11-09 | 18.11 | 19.12 | 17.79 | 18.13 | 121696手 | 22436万 | 0.25 | 1.40% |
2018-11-02 | 17.85 | 18.06 | 16.63 | 17.88 | 100177手 | 17535万 | -0.09 | -0.50% |
2018-10-26 | 18.59 | 20.00 | 17.72 | 17.97 | 132545手 | 25065万 | -0.82 | -4.36% |
2018-10-19 | 18.26 | 19.74 | 16.72 | 18.79 | 195389手 | 36639万 | 0.12 | 0.64% |
2018-10-12 | 17.61 | 19.33 | 16.60 | 18.67 | 174347手 | 31450万 | 0.65 | 3.61% |
2018-09-28 | 17.62 | 18.53 | 17.00 | 18.02 | 60079手 | 10597万 | 0.07 | 0.39% |
2018-09-21 | 17.22 | 18.11 | 16.38 | 17.95 | 69830手 | 12141万 | 0.77 | 4.48% |
2018-09-14 | 18.35 | 18.35 | 17.18 | 17.18 | 52151手 | 9212万 | -1.06 | -5.81% |
2018-09-07 | 19.00 | 19.17 | 17.98 | 18.24 | 54776手 | 10148万 | -0.69 | -3.65% |
2018-08-31 | 19.65 | 20.13 | 18.83 | 18.93 | 72707手 | 14279万 | -0.68 | -3.47% |
2018-08-24 | 18.39 | 21.20 | 18.27 | 19.61 | 136384手 | 27139万 | 1.22 | 6.63% |
2018-08-17 | 20.24 | 21.03 | 18.35 | 18.39 | 100411手 | 20196万 | -2.20 | -10.69% |
2018-08-10 | 19.89 | 20.66 | 19.44 | 20.59 | 102332手 | 20628万 | 0.26 | 1.28% |
2018-08-03 | 22.88 | 23.16 | 19.62 | 20.33 | 160615手 | 34454万 | -3.44 | -14.47% |
2018-07-27 | 26.57 | 27.78 | 23.77 | 23.77 | 177429手 | 46560万 | -2.90 | -10.87% |
2018-07-20 | 27.65 | 29.30 | 26.19 | 26.67 | 186395手 | 51600万 | -2.01 | -7.01% |
2018-07-13 | 27.32 | 30.52 | 27.03 | 28.68 | 348649手 | 100498万 | 1.18 | 4.29% |
2018-07-06 | 29.28 | 30.98 | 25.38 | 27.50 | 406947手 | 117662万 | -1.73 | -5.92% |
2018-06-29 | 25.19 | 29.93 | 25.19 | 29.23 | 481691手 | 135736万 | 4.08 | 16.22% |
2018-06-22 | 25.01 | 29.00 | 23.47 | 25.15 | 388701手 | 103748万 | -1.15 | -4.37% |
2018-06-15 | 23.60 | 27.70 | 23.01 | 26.30 | 322665手 | 81509万 | 2.30 | 9.58% |
2018-06-08 | 23.59 | 25.35 | 22.30 | 24.00 | 247834手 | 59718万 | 0.42 | 1.78% |
2018-06-01 | 26.27 | 26.29 | 21.98 | 23.58 | 218522手 | 52174万 | -2.48 | -9.52% |
2018-05-25 | 26.00 | 29.79 | 25.05 | 26.06 | 547943手 | 152401万 | 0.16 | 0.62% |
2018-05-18 | 26.50 | 26.87 | 24.82 | 25.90 | 432017手 | 110803万 | -1.86 | -6.70% |
2018-05-11 | 20.67 | 32.77 | 20.58 | 27.76 | 446194手 | 122966万 | 7.01 | 33.78% |
2018-05-04 | 20.87 | 21.59 | 19.81 | 20.75 | 37100手 | 7702万 | -0.25 | -1.19% |
2018-04-27 | 20.66 | 22.38 | 20.15 | 21.00 | 109495手 | 23595万 | 0.42 | 2.04% |
2018-04-20 | 22.97 | 23.45 | 20.27 | 20.58 | 169878手 | 37513万 | -2.88 | -12.28% |
2018-04-13 | 19.56 | 23.76 | 19.55 | 23.46 | 269755手 | 58983万 | 3.66 | 18.48% |
2018-04-04 | 20.89 | 21.09 | 19.80 | 19.80 | 92080手 | 18848万 | -1.25 | -5.94% |
2018-03-30 | 17.23 | 22.01 | 16.52 | 21.05 | 214541手 | 44347万 | 3.46 | 19.67% |
2018-03-23 | 18.29 | 19.34 | 17.08 | 17.59 | 88758手 | 16564万 | -0.59 | -3.25% |
2018-03-16 | 19.01 | 19.29 | 17.76 | 18.18 | 63020手 | 11776万 | -0.83 | -4.37% |
2018-03-09 | 17.35 | 19.30 | 17.20 | 19.01 | 72251手 | 13127万 | 1.61 | 9.25% |
2018-03-02 | 16.62 | 18.50 | 16.55 | 17.40 | 59030手 | 10264万 | 0.88 | 5.33% |
2018-02-23 | 17.23 | 17.66 | 16.30 | 16.52 | 11094手 | 1830万 | 0.17 | 1.04% |
2018-02-14 | 16.29 | 17.22 | 16.29 | 16.35 | 10721手 | 1783万 | 0.46 | 2.90% |
2018-02-06 | 17.91 | 18.12 | 15.89 | 15.89 | 14483手 | 2483万 | -2.46 | -13.41% |
2018-02-02 | 19.56 | 19.75 | 17.58 | 18.35 | 41904手 | 7848万 | -1.21 | -6.19% |
2018-01-26 | 19.24 | 20.80 | 18.82 | 19.56 | 58282手 | 11557万 | 0.28 | 1.45% |
2018-01-19 | 20.40 | 20.49 | 19.00 | 19.28 | 51180手 | 9973万 | -1.27 | -6.18% |