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 |
---|---|---|---|---|---|---|---|---|
2021-04-14 | 37.68 | 38.18 | 35.92 | 37.14 | 50564手 | 18681万 | -0.56 | -1.49% |
2021-04-09 | 37.99 | 39.65 | 37.45 | 37.70 | 77484手 | 29955万 | 0.04 | 0.11% |
2021-04-02 | 37.01 | 37.98 | 35.80 | 37.66 | 80154手 | 29521万 | 0.55 | 1.48% |
2021-03-26 | 36.04 | 37.80 | 35.80 | 37.11 | 69639手 | 25634万 | 1.28 | 3.57% |
2021-03-19 | 35.61 | 36.66 | 34.93 | 35.83 | 57547手 | 20625万 | 0.04 | 0.11% |
2021-03-12 | 38.19 | 38.34 | 34.83 | 35.79 | 83243手 | 30222万 | -2.33 | -6.11% |
2021-03-05 | 36.56 | 38.60 | 36.13 | 38.12 | 126383手 | 46908万 | 1.71 | 4.70% |
2021-02-26 | 40.19 | 41.17 | 36.18 | 36.41 | 123762手 | 47198万 | -3.78 | -9.40% |
2021-02-19 | 38.30 | 40.83 | 38.30 | 40.19 | 58433手 | 23300万 | 2.10 | 5.51% |
2021-02-10 | 36.90 | 38.18 | 36.64 | 38.09 | 49569手 | 18601万 | 0.90 | 2.42% |
2021-02-05 | 35.96 | 38.29 | 35.88 | 37.19 | 79707手 | 29581万 | 0.84 | 2.31% |
2021-01-29 | 40.58 | 40.60 | 35.96 | 36.35 | 122033手 | 46483万 | -4.37 | -10.73% |
2021-01-22 | 43.81 | 45.74 | 39.32 | 40.72 | 180743手 | 77961万 | -3.38 | -7.66% |
2021-01-15 | 40.21 | 45.66 | 39.94 | 44.10 | 200856手 | 85320万 | 3.19 | 7.80% |
2021-01-08 | 41.20 | 41.76 | 37.60 | 40.91 | 187716手 | 75186万 | 0.03 | 0.07% |
2020-12-31 | 35.06 | 41.15 | 34.17 | 40.88 | 233059手 | 88381万 | 5.62 | 15.94% |
2020-12-25 | 39.00 | 39.49 | 35.15 | 35.26 | 192795手 | 71660万 | -3.65 | -9.38% |
2020-12-18 | 41.40 | 42.25 | 38.60 | 38.91 | 166101手 | 66203万 | -2.22 | -5.40% |
2020-12-11 | 44.47 | 44.92 | 40.54 | 41.13 | 120026手 | 51219万 | -3.56 | -7.97% |
2020-12-04 | 47.20 | 48.49 | 44.10 | 44.69 | 86183手 | 39612万 | -2.92 | -6.13% |
2020-11-27 | 48.85 | 49.10 | 45.15 | 47.61 | 162024手 | 76258万 | -1.47 | -3.00% |
2020-11-20 | 48.00 | 51.00 | 45.11 | 49.08 | 249361手 | 119217万 | 1.71 | 3.61% |
2020-11-13 | 44.25 | 47.42 | 43.21 | 47.37 | 247133手 | 111266万 | 3.24 | 7.34% |
2020-11-06 | 42.70 | 47.16 | 42.21 | 44.13 | 333106手 | 150761万 | 1.40 | 3.28% |
2020-10-30 | 42.60 | 44.46 | 41.28 | 42.73 | 273086手 | 118279万 | 0.23 | 0.54% |
2020-10-23 | 47.64 | 48.12 | 41.83 | 42.50 | 424003手 | 193098万 | -4.73 | -10.02% |
2020-10-16 | 64.50 | 65.50 | 46.95 | 47.23 | 449324手 | 241671万 | -16.46 | -25.84% |
2020-10-09 | 65.50 | 65.50 | 63.20 | 63.69 | 22304手 | 14259万 | -0.51 | -0.79% |
2020-09-30 | 63.65 | 66.49 | 63.03 | 64.20 | 42359手 | 27380万 | 0.24 | 0.38% |
2020-09-25 | 69.90 | 72.60 | 62.65 | 63.96 | 108266手 | 72409万 | -6.03 | -8.62% |
2020-09-18 | 70.60 | 75.20 | 69.28 | 69.99 | 98422手 | 70678万 | -0.47 | -0.67% |
2020-09-11 | 73.21 | 74.65 | 67.47 | 70.46 | 110206手 | 77709万 | -2.49 | -3.41% |
2020-09-04 | 77.62 | 79.55 | 71.25 | 72.95 | 144019手 | 107457万 | -3.88 | -5.05% |
2020-08-28 | 71.42 | 78.30 | 71.42 | 76.83 | 139423手 | 104840万 | 7.49 | 10.80% |
2020-08-21 | 68.50 | 70.50 | 65.00 | 69.34 | 103672手 | 70899万 | 0.34 | 0.49% |
2020-08-14 | 74.97 | 75.55 | 67.58 | 69.00 | 100529手 | 71680万 | -4.90 | -6.63% |
2020-08-07 | 74.50 | 79.95 | 68.69 | 73.90 | 172450手 | 126730万 | 1.28 | 1.76% |
2020-07-31 | 68.80 | 72.99 | 63.70 | 72.62 | 163408手 | 111389万 | 3.24 | 4.67% |
2020-07-24 | 69.99 | 75.95 | 66.80 | 69.38 | 187685手 | 132257万 | 0.45 | 0.65% |
2020-07-17 | 67.25 | 75.77 | 66.81 | 68.93 | 186128手 | 133110万 | 0.92 | 1.35% |
2020-07-10 | 67.10 | 75.00 | 65.72 | 68.01 | 182275手 | 126609万 | 0.21 | 0.31% |
2020-07-03 | 60.06 | 71.66 | 59.88 | 67.80 | 137388手 | 90673万 | 7.57 | 12.57% |
2020-06-24 | 60.00 | 61.88 | 58.15 | 60.23 | 72860手 | 43830万 | 0.76 | 1.28% |
2020-06-19 | 59.02 | 59.99 | 56.23 | 59.47 | 180388手 | 104621万 | 0.07 | 0.12% |
2020-06-12 | 60.30 | 63.21 | 57.65 | 59.40 | 136580手 | 82430万 | 0.41 | 0.69% |
2020-06-05 | 51.00 | 59.85 | 50.78 | 58.99 | 285297手 | 162066万 | 7.99 | 15.67% |
2020-05-29 | 50.00 | 53.98 | 48.22 | 51.00 | 144302手 | 73684万 | 1.38 | 2.78% |
2020-05-22 | 50.61 | 53.99 | 49.50 | 49.62 | 186283手 | 96238万 | -0.57 | -1.14% |
2020-05-15 | 44.50 | 50.70 | 43.45 | 50.19 | 221396手 | 104878万 | 5.45 | 12.18% |
2020-05-08 | 45.62 | 46.88 | 44.39 | 44.74 | 83302手 | 37847万 | -1.75 | -3.76% |
2020-04-30 | 45.53 | 47.26 | 44.61 | 46.49 | 99488手 | 45727万 | 1.55 | 3.45% |
2020-04-24 | 45.70 | 46.48 | 43.52 | 44.94 | 126981手 | 56882万 | -0.81 | -1.77% |
2020-04-17 | 44.88 | 47.06 | 43.15 | 45.75 | 133420手 | 61092万 | 2.00 | 4.57% |
2020-04-10 | 42.70 | 45.89 | 40.98 | 43.75 | 161675手 | 69820万 | 2.45 | 5.93% |
2020-04-03 | 40.60 | 43.01 | 38.25 | 41.30 | 119274手 | 47819万 | -0.30 | -0.72% |
2020-03-27 | 43.30 | 44.50 | 40.60 | 41.60 | 134360手 | 56687万 | -2.89 | -6.50% |
2020-03-20 | 43.88 | 46.20 | 39.79 | 44.49 | 174428手 | 75913万 | 0.23 | 0.52% |
2020-03-13 | 46.91 | 47.62 | 42.58 | 44.26 | 117297手 | 53142万 | -3.09 | -6.53% |
2020-03-06 | 46.66 | 48.43 | 45.83 | 47.35 | 148945手 | 70330万 | 1.72 | 3.77% |
2020-02-28 | 51.70 | 52.88 | 45.49 | 45.63 | 175506手 | 88197万 | -6.85 | -13.05% |
2020-02-21 | 49.40 | 55.00 | 48.74 | 52.48 | 141511手 | 73488万 | 3.84 | 7.89% |
2020-02-14 | 47.53 | 50.62 | 47.04 | 48.64 | 121825手 | 60121万 | 1.11 | 2.33% |
2020-02-07 | 46.96 | 49.88 | 45.00 | 47.53 | 135189手 | 64105万 | -4.65 | -8.91% |
2020-01-23 | 53.23 | 54.66 | 51.35 | 52.18 | 117452手 | 62537万 | -1.42 | -2.65% |
2020-01-17 | 53.19 | 55.26 | 51.14 | 53.60 | 159947手 | 85850万 | 0.13 | 0.24% |
2020-01-10 | 50.37 | 55.26 | 49.81 | 53.47 | 170812手 | 89920万 | 3.12 | 6.20% |
2020-01-03 | 48.15 | 51.18 | 48.14 | 50.35 | 55219手 | 27525万 | 2.27 | 4.72% |
2019-12-31 | 43.89 | 48.30 | 40.60 | 48.08 | 53024手 | 24225万 | 1.17 | 2.49% |
2019-12-27 | 46.98 | 48.38 | 45.88 | 46.91 | 78084手 | 36709万 | 0.20 | 0.43% |
2019-12-20 | 48.56 | 49.38 | 46.51 | 46.71 | 80621手 | 38582万 | -2.17 | -4.44% |
2019-12-13 | 47.42 | 49.58 | 46.70 | 48.88 | 86981手 | 41850万 | 1.36 | 2.86% |
2019-12-06 | 43.61 | 48.83 | 42.14 | 47.52 | 112960手 | 51346万 | 3.88 | 8.89% |
2019-11-29 | 45.94 | 47.00 | 43.04 | 43.64 | 54219手 | 24252万 | -2.58 | -5.58% |
2019-11-22 | 46.00 | 48.60 | 45.12 | 46.22 | 71575手 | 33722万 | 0.25 | 0.54% |
2019-11-15 | 46.60 | 46.99 | 43.58 | 45.97 | 66816手 | 30333万 | -1.02 | -2.17% |
2019-11-08 | 47.01 | 48.58 | 46.30 | 46.99 | 71707手 | 33940万 | -0.21 | -0.45% |
2019-11-01 | 48.89 | 49.48 | 45.65 | 47.20 | 90167手 | 42786万 | -1.98 | -4.03% |
2019-10-25 | 50.65 | 52.05 | 48.10 | 49.18 | 71874手 | 35926万 | -1.74 | -3.42% |
2019-10-18 | 54.20 | 54.63 | 50.66 | 50.92 | 96195手 | 50346万 | -2.88 | -5.35% |
2019-10-11 | 51.86 | 53.99 | 49.20 | 53.80 | 77645手 | 39954万 | 1.60 | 3.06% |
2019-09-30 | 53.33 | 53.33 | 50.73 | 52.20 | 27822手 | 14354万 | -0.22 | -0.42% |
2019-09-27 | 55.03 | 57.97 | 50.73 | 52.42 | 123598手 | 66970万 | -3.36 | -6.02% |
2019-09-20 | 55.36 | 57.20 | 53.36 | 55.78 | 75565手 | 41803万 | 0.45 | 0.81% |
2019-09-12 | 56.99 | 58.00 | 54.54 | 55.33 | 72564手 | 40674万 | -1.27 | -2.24% |
2019-09-06 | 48.00 | 59.40 | 47.95 | 56.60 | 136342手 | 73388万 | 8.18 | 16.89% |
2019-08-30 | 48.61 | 50.95 | 47.70 | 48.42 | 56177手 | 27638万 | -1.57 | -3.14% |
2019-08-23 | 47.50 | 51.15 | 47.30 | 49.99 | 77604手 | 38599万 | 3.29 | 7.04% |
2019-08-16 | 45.50 | 47.35 | 44.00 | 46.70 | 54296手 | 24942万 | 1.08 | 2.37% |
2019-08-09 | 46.52 | 47.50 | 41.38 | 45.62 | 50719手 | 23161万 | -1.63 | -3.45% |
2019-08-02 | 46.94 | 48.90 | 45.86 | 47.25 | 60814手 | 28881万 | 1.15 | 2.50% |
2019-07-26 | 45.66 | 47.37 | 43.63 | 46.10 | 52428手 | 23940万 | 1.02 | 2.26% |
2019-07-19 | 47.13 | 48.08 | 44.90 | 45.08 | 45308手 | 21060万 | -2.11 | -4.47% |
2019-07-12 | 50.34 | 50.34 | 46.30 | 47.19 | 47776手 | 23021万 | -2.79 | -5.58% |
2019-07-05 | 48.40 | 51.50 | 46.95 | 49.98 | 38956手 | 19273万 | 3.58 | 7.72% |
2019-06-28 | 75.45 | 75.45 | 45.33 | 46.40 | 22375手 | 15063万 | -27.74 | -37.42% |
2019-06-21 | 69.54 | 75.98 | 69.22 | 74.14 | 19030手 | 13778万 | 4.60 | 6.62% |
2019-06-14 | 69.25 | 72.98 | 68.48 | 69.54 | 18359手 | 12983万 | -0.32 | -0.46% |
2019-06-06 | 69.06 | 70.89 | 68.11 | 69.86 | 17545手 | 12212万 | 0.80 | 1.16% |
2019-05-31 | 68.88 | 72.18 | 68.05 | 69.06 | 14718手 | 10297万 | -0.83 | -1.19% |
2019-05-24 | 69.60 | 72.00 | 64.60 | 69.89 | 20140手 | 13999万 | -0.40 | -0.57% |
2019-05-17 | 69.70 | 72.60 | 68.81 | 70.29 | 26638手 | 18786万 | 0.00 | 0.00% |
2019-05-10 | 76.00 | 76.00 | 66.66 | 70.29 | 29027手 | 20328万 | -9.20 | -11.57% |
2019-04-30 | 78.40 | 80.00 | 76.40 | 79.49 | 10487手 | 8208万 | 0.87 | 1.11% |
2019-04-26 | 80.99 | 81.00 | 75.18 | 78.62 | 25553手 | 19866万 | -0.96 | -1.21% |
2019-04-19 | 84.00 | 84.10 | 77.00 | 79.58 | 28128手 | 22485万 | -2.50 | -3.05% |
2019-04-12 | 84.60 | 86.29 | 78.68 | 82.08 | 39934手 | 32694万 | -2.42 | -2.86% |
2019-04-04 | 76.72 | 86.50 | 76.72 | 84.50 | 33462手 | 27437万 | 7.15 | 9.24% |
2019-03-29 | 74.32 | 81.47 | 72.30 | 77.35 | 41632手 | 31917万 | 2.35 | 3.13% |
2019-03-22 | 76.00 | 78.85 | 72.01 | 75.00 | 43574手 | 32842万 | 0.00 | 0.00% |
2019-03-15 | 64.58 | 77.00 | 64.58 | 75.00 | 65715手 | 47287万 | 10.50 | 16.28% |
2019-03-08 | 59.47 | 65.51 | 59.17 | 64.50 | 65421手 | 41098万 | 5.01 | 8.42% |
2019-03-01 | 52.80 | 60.89 | 52.50 | 59.49 | 52982手 | 29646万 | 6.54 | 12.35% |
2019-02-22 | 50.05 | 53.51 | 50.05 | 52.95 | 27380手 | 14255万 | 2.95 | 5.90% |
2019-02-15 | 46.65 | 51.38 | 46.33 | 50.00 | 39451手 | 19507万 | 3.51 | 7.55% |
2019-02-01 | 45.45 | 46.80 | 44.02 | 46.49 | 20953手 | 9553万 | 1.01 | 2.22% |
2019-01-25 | 45.31 | 46.50 | 44.57 | 45.48 | 18159手 | 8261万 | 0.19 | 0.42% |
2019-01-18 | 45.27 | 46.88 | 44.56 | 45.29 | 26748手 | 12216万 | -0.16 | -0.35% |
2019-01-11 | 42.29 | 46.29 | 41.92 | 45.45 | 23037手 | 10041万 | 3.06 | 7.22% |
2018-12-28 | 44.04 | 44.88 | 41.31 | 43.35 | 24844手 | 10711万 | -0.41 | -0.94% |
2018-12-21 | 47.20 | 47.98 | 42.88 | 43.76 | 18290手 | 8292万 | -3.57 | -7.54% |
2018-12-14 | 47.54 | 48.45 | 46.50 | 47.33 | 14570手 | 6926万 | 0.13 | 0.28% |
2018-12-07 | 45.00 | 47.85 | 44.44 | 47.20 | 22609手 | 10485万 | 3.40 | 7.76% |
2018-11-30 | 42.12 | 45.18 | 40.61 | 43.80 | 19924手 | 8584万 | 2.60 | 6.31% |
2018-11-23 | 45.21 | 45.21 | 40.35 | 41.20 | 21996手 | 9381万 | -3.70 | -8.24% |
2018-11-16 | 44.45 | 45.49 | 43.60 | 44.90 | 12252手 | 5454万 | 1.27 | 2.91% |
2018-11-09 | 44.00 | 45.33 | 42.78 | 43.63 | 9536手 | 4187万 | -0.89 | -2.00% |
2018-11-02 | 43.50 | 45.00 | 42.20 | 44.52 | 10295手 | 4479万 | 1.63 | 3.80% |
2018-10-26 | 39.74 | 43.77 | 39.74 | 42.89 | 18020手 | 7652万 | 2.31 | 5.69% |
2018-10-19 | 41.50 | 41.86 | 37.59 | 40.58 | 21458手 | 8535万 | 0.04 | 0.10% |
2018-10-12 | 44.20 | 44.20 | 36.10 | 40.54 | 27651手 | 11247万 | -3.63 | -8.22% |
2018-09-28 | 47.10 | 47.80 | 42.90 | 44.17 | 27842手 | 12424万 | -2.35 | -5.05% |
2018-09-21 | 45.30 | 46.80 | 44.38 | 46.52 | 18557手 | 8536万 | 1.03 | 2.26% |
2018-09-14 | 48.98 | 49.45 | 44.81 | 45.49 | 25136手 | 11833万 | -3.61 | -7.35% |
2018-09-07 | 51.20 | 52.24 | 48.07 | 49.10 | 27023手 | 13514万 | -2.10 | -4.10% |
2018-08-31 | 48.88 | 51.50 | 47.09 | 51.20 | 25541手 | 12569万 | 3.50 | 7.34% |
2018-08-24 | 47.33 | 48.50 | 46.00 | 47.70 | 21048手 | 9890万 | 0.45 | 0.95% |
2018-08-17 | 45.79 | 49.20 | 45.14 | 47.25 | 32475手 | 15309万 | 1.85 | 4.08% |
2018-08-10 | 47.85 | 47.95 | 44.58 | 45.40 | 27411手 | 12558万 | -1.68 | -3.57% |
2018-08-03 | 47.83 | 48.87 | 45.72 | 47.08 | 20124手 | 9589万 | -1.19 | -2.46% |
2018-07-27 | 49.50 | 50.76 | 46.85 | 48.27 | 36928手 | 18211万 | -0.33 | -0.68% |
2018-07-20 | 49.52 | 51.94 | 46.22 | 48.60 | 55333手 | 27190万 | -0.92 | -1.86% |
2018-07-13 | 48.50 | 49.99 | 42.93 | 49.52 | 34076手 | 16211万 | 1.02 | 2.10% |
2018-07-06 | 49.21 | 52.44 | 47.94 | 48.50 | 32986手 | 16579万 | -0.71 | -1.44% |
2018-06-29 | 46.00 | 49.44 | 45.38 | 49.21 | 27427手 | 13071万 | 3.51 | 7.68% |
2018-06-22 | 43.99 | 46.91 | 42.23 | 45.70 | 29428手 | 13327万 | -1.18 | -2.52% |
2018-06-15 | 50.48 | 50.48 | 45.06 | 46.88 | 20492手 | 9808万 | -3.56 | -7.06% |
2018-06-08 | 50.55 | 53.65 | 49.85 | 50.44 | 24132手 | 12534万 | -0.86 | -1.68% |
2018-06-01 | 98.00 | 101.49 | 50.08 | 51.30 | 22542手 | 19766万 | -46.88 | -47.75% |
2018-05-25 | 88.10 | 102.58 | 87.50 | 98.18 | 23283手 | 22601万 | 10.50 | 11.97% |
2018-05-18 | 87.99 | 91.50 | 86.04 | 87.68 | 20310手 | 17972万 | 0.52 | 0.60% |
2018-05-11 | 85.00 | 88.49 | 84.30 | 87.16 | 19005手 | 16374万 | 2.75 | 3.26% |
2018-05-04 | 87.01 | 88.48 | 81.12 | 84.41 | 15083手 | 12949万 | -2.60 | -2.99% |
2018-04-27 | 83.99 | 89.00 | 83.04 | 87.01 | 20251手 | 17443万 | 2.83 | 3.36% |
2018-04-20 | 89.00 | 94.53 | 84.12 | 84.18 | 29703手 | 26582万 | -7.54 | -8.22% |