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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 5427.10 | 5453.09 | 5405.26 | 5445.32 | 186066手 | 2185431万 | 27.15 | 0.50% |
2021-04-15 | 5465.66 | 5466.48 | 5381.20 | 5418.17 | 240341手 | 3108094万 | -63.18 | -1.15% |
2021-04-14 | 5519.81 | 5528.61 | 5466.59 | 5481.35 | 234331手 | 2563418万 | -28.74 | -0.52% |
2021-04-13 | 5542.62 | 5565.55 | 5485.72 | 5510.09 | 252397手 | 2687736万 | -22.58 | -0.41% |
2021-04-12 | 5553.95 | 5570.98 | 5518.12 | 5532.67 | 294333手 | 2879449万 | -30.18 | -0.54% |
2021-04-09 | 5609.64 | 5610.02 | 5551.25 | 5562.85 | 250135手 | 2595313万 | -49.60 | -0.88% |
2021-04-08 | 5594.13 | 5631.87 | 5582.49 | 5612.45 | 296804手 | 2760656万 | 4.58 | 0.08% |
2021-04-07 | 5639.16 | 5639.60 | 5587.13 | 5607.87 | 264014手 | 2769314万 | -30.06 | -0.53% |
2021-04-06 | 5645.62 | 5664.49 | 5629.78 | 5637.93 | 187280手 | 2173234万 | 7.26 | 0.13% |
2021-04-02 | 5679.06 | 5680.06 | 5618.69 | 5630.67 | 248912手 | 2691148万 | -41.69 | -0.73% |
2021-04-01 | 5672.68 | 5680.68 | 5641.65 | 5672.36 | 219666手 | 2277589万 | 4.01 | 0.07% |
2021-03-31 | 5680.33 | 5687.74 | 5624.34 | 5668.35 | 345534手 | 3384605万 | -22.43 | -0.39% |
2021-03-30 | 5670.37 | 5690.78 | 5641.37 | 5690.78 | 280929手 | 3049975万 | 21.12 | 0.37% |
2021-03-29 | 5668.34 | 5679.10 | 5625.89 | 5669.66 | 335539手 | 3540472万 | -0.03 | -0.00% |
2021-03-26 | 5646.61 | 5681.22 | 5631.23 | 5669.69 | 280478手 | 3168072万 | 47.10 | 0.84% |
2021-03-25 | 5674.04 | 5698.47 | 5613.59 | 5622.59 | 281645手 | 3242008万 | -45.95 | -0.81% |
2021-03-24 | 5721.07 | 5743.35 | 5656.38 | 5668.54 | 366845手 | 4448387万 | -60.58 | -1.06% |
2021-03-23 | 5719.47 | 5765.82 | 5668.53 | 5729.12 | 306267手 | 3574660万 | 6.89 | 0.12% |
2021-03-22 | 5647.62 | 5747.58 | 5647.62 | 5722.23 | 302655手 | 3641282万 | 89.59 | 1.59% |
2021-03-19 | 5744.60 | 5756.37 | 5615.67 | 5632.64 | 352503手 | 4161806万 | -127.98 | -2.22% |
2021-03-18 | 5769.88 | 5793.76 | 5736.16 | 5760.62 | 253773手 | 3242153万 | -11.49 | -0.20% |
2021-03-17 | 5832.88 | 5832.88 | 5749.21 | 5772.11 | 281343手 | 3661477万 | -80.52 | -1.38% |
2021-03-16 | 5819.18 | 5883.43 | 5802.67 | 5852.63 | 287274手 | 3360041万 | 57.80 | 1.00% |
2021-03-15 | 5786.28 | 5867.27 | 5765.50 | 5794.83 | 378176手 | 4207013万 | -16.47 | -0.28% |
2021-03-12 | 5789.43 | 5822.29 | 5758.54 | 5811.30 | 401227手 | 4643226万 | 27.30 | 0.47% |
2021-03-11 | 5673.03 | 5788.96 | 5673.03 | 5784.00 | 385408手 | 4489523万 | 155.02 | 2.75% |
2021-03-10 | 5685.48 | 5685.99 | 5623.07 | 5628.98 | 328384手 | 3827261万 | -27.18 | -0.48% |
2021-03-09 | 5768.33 | 5824.18 | 5641.16 | 5656.16 | 463744手 | 5400824万 | -100.02 | -1.74% |
2021-03-08 | 5861.12 | 5915.86 | 5755.52 | 5756.18 | 469324手 | 5421665万 | -70.80 | -1.22% |
2021-03-05 | 5804.96 | 5857.45 | 5734.20 | 5826.98 | 467163手 | 5363824万 | -18.38 | -0.31% |
2021-03-04 | 5853.62 | 5924.57 | 5821.49 | 5845.36 | 427207手 | 4889408万 | -52.94 | -0.90% |
2021-03-03 | 5699.43 | 5904.12 | 5698.06 | 5898.30 | 461291手 | 5638345万 | 202.17 | 3.55% |
2021-03-02 | 5772.39 | 5779.20 | 5657.16 | 5696.13 | 326950手 | 4207867万 | -58.11 | -1.01% |
2021-03-01 | 5803.77 | 5806.39 | 5719.22 | 5754.24 | 330147手 | 4520202万 | -40.55 | -0.70% |
2021-02-26 | 5892.77 | 5952.58 | 5786.52 | 5794.79 | 447447手 | 5697528万 | -179.33 | -3.00% |
2021-02-25 | 5903.95 | 6017.40 | 5869.80 | 5974.12 | 460942手 | 6194196万 | 114.81 | 1.96% |
2021-02-24 | 5938.12 | 5963.10 | 5808.37 | 5859.31 | 400315手 | 4968970万 | -84.20 | -1.42% |
2021-02-23 | 5877.19 | 6018.40 | 5877.19 | 5943.51 | 437429手 | 5154522万 | 52.17 | 0.89% |
2021-02-22 | 5974.95 | 6005.43 | 5886.80 | 5891.34 | 543140手 | 6364839万 | -82.13 | -1.38% |
2021-02-19 | 5911.81 | 6003.79 | 5888.24 | 5973.47 | 398287手 | 5239701万 | 46.92 | 0.79% |
2021-02-18 | 5914.72 | 6004.47 | 5891.15 | 5926.55 | 447777手 | 5893904万 | 110.80 | 1.91% |
2021-02-10 | 5830.77 | 5875.86 | 5763.52 | 5815.75 | 446043手 | 4997178万 | 4.08 | 0.07% |
2021-02-09 | 5775.54 | 5816.36 | 5709.35 | 5811.67 | 381023手 | 4648564万 | 32.45 | 0.56% |
2021-02-08 | 5778.22 | 5808.68 | 5707.23 | 5779.22 | 416716手 | 4777830万 | 6.28 | 0.11% |
2021-02-05 | 5707.44 | 5803.49 | 5690.23 | 5772.94 | 554485手 | 5640068万 | 84.39 | 1.48% |
2021-02-04 | 5682.53 | 5773.27 | 5654.15 | 5688.55 | 380585手 | 5337208万 | -0.60 | -0.01% |
2021-02-03 | 5666.63 | 5746.91 | 5610.89 | 5689.15 | 339729手 | 4562899万 | 15.94 | 0.28% |
2021-02-02 | 5705.75 | 5729.46 | 5646.42 | 5673.21 | 337012手 | 4453116万 | -40.40 | -0.71% |
2021-02-01 | 5650.98 | 5727.99 | 5621.23 | 5713.61 | 369590手 | 4287955万 | 59.31 | 1.05% |
2021-01-29 | 5717.06 | 5727.36 | 5606.16 | 5654.30 | 366229手 | 4831504万 | -39.42 | -0.69% |
2021-01-28 | 5692.75 | 5716.04 | 5656.27 | 5693.72 | 312846手 | 4265933万 | -57.06 | -0.99% |
2021-01-27 | 5725.17 | 5818.92 | 5725.17 | 5750.78 | 319038手 | 3849683万 | 32.14 | 0.56% |
2021-01-26 | 5796.07 | 5851.26 | 5713.37 | 5718.64 | 345766手 | 4789149万 | -99.17 | -1.71% |
2021-01-25 | 5789.74 | 5828.20 | 5729.24 | 5817.81 | 394884手 | 5586156万 | 9.91 | 0.17% |
2021-01-22 | 5918.85 | 5918.85 | 5791.56 | 5807.90 | 414528手 | 5924470万 | -117.53 | -1.98% |
2021-01-21 | 5935.00 | 5998.18 | 5880.03 | 5925.43 | 424934手 | 6336682万 | 24.55 | 0.42% |
2021-01-20 | 5963.87 | 6004.19 | 5883.60 | 5900.88 | 357381手 | 5452351万 | -63.39 | -1.06% |
2021-01-19 | 5957.13 | 6044.41 | 5907.37 | 5964.27 | 474305手 | 6162965万 | 10.69 | 0.18% |
2021-01-18 | 5890.93 | 5993.72 | 5884.30 | 5953.58 | 464767手 | 6263322万 | 60.34 | 1.02% |
2021-01-15 | 5843.42 | 6018.22 | 5843.42 | 5893.24 | 651104手 | 8251814万 | 110.95 | 1.92% |
2021-01-14 | 5838.60 | 5889.15 | 5770.18 | 5782.29 | 424336手 | 6071832万 | -58.44 | -1.00% |
2021-01-13 | 5891.25 | 5926.35 | 5814.20 | 5840.73 | 515153手 | 7873884万 | -50.55 | -0.86% |
2021-01-12 | 5689.18 | 5891.54 | 5657.82 | 5891.28 | 572190手 | 9074878万 | 194.02 | 3.40% |
2021-01-11 | 5742.04 | 5792.31 | 5694.92 | 5697.26 | 470966手 | 6263403万 | -28.49 | -0.50% |
2021-01-08 | 5729.30 | 5781.95 | 5686.69 | 5725.75 | 396004手 | 5867557万 | 4.82 | 0.08% |
2021-01-07 | 5669.47 | 5733.26 | 5622.60 | 5720.93 | 458625手 | 6366920万 | 60.24 | 1.06% |
2021-01-06 | 5571.22 | 5660.69 | 5564.82 | 5660.69 | 445338手 | 6409201万 | 81.97 | 1.47% |
2021-01-05 | 5596.12 | 5596.12 | 5500.91 | 5578.72 | 536541手 | 7323087万 | -54.36 | -0.96% |
2021-01-04 | 5680.44 | 5680.44 | 5572.61 | 5633.08 | 561724手 | 7567855万 | -62.41 | -1.10% |
2020-12-31 | 5585.00 | 5729.02 | 5584.43 | 5695.49 | 517792手 | 6934902万 | 122.42 | 2.20% |
2020-12-30 | 5524.77 | 5573.07 | 5494.45 | 5573.07 | 325694手 | 4138062万 | 38.11 | 0.69% |
2020-12-29 | 5535.40 | 5578.54 | 5526.31 | 5534.96 | 289047手 | 3665041万 | 15.99 | 0.29% |
2020-12-28 | 5491.58 | 5565.64 | 5470.54 | 5518.97 | 268341手 | 3600451万 | 15.03 | 0.27% |
2020-12-25 | 5486.68 | 5516.21 | 5426.94 | 5503.94 | 224540手 | 3183986万 | 5.72 | 0.10% |
2020-12-24 | 5516.07 | 5561.03 | 5482.83 | 5498.22 | 204566手 | 2747946万 | -8.54 | -0.15% |
2020-12-23 | 5478.03 | 5518.58 | 5456.63 | 5506.76 | 274125手 | 3480376万 | 29.26 | 0.53% |
2020-12-22 | 5626.16 | 5627.56 | 5473.62 | 5477.50 | 371799手 | 4898534万 | -158.97 | -2.82% |
2020-12-21 | 5624.98 | 5668.27 | 5575.39 | 5636.47 | 252602手 | 3373529万 | -6.92 | -0.12% |
2020-12-18 | 5693.84 | 5716.85 | 5616.93 | 5643.39 | 250535手 | 3347929万 | -68.64 | -1.20% |
2020-12-17 | 5624.41 | 5715.36 | 5587.42 | 5712.03 | 335348手 | 4348689万 | 79.96 | 1.42% |
2020-12-16 | 5651.73 | 5683.63 | 5619.72 | 5632.07 | 249166手 | 3041056万 | -1.94 | -0.03% |
2020-12-15 | 5658.91 | 5658.91 | 5572.98 | 5634.01 | 285270手 | 3433184万 | -36.68 | -0.65% |
2020-12-14 | 5647.95 | 5695.10 | 5642.50 | 5670.69 | 262866手 | 3342005万 | 53.43 | 0.95% |
2020-12-11 | 5712.03 | 5718.56 | 5597.86 | 5617.26 | 391359手 | 4948291万 | -83.42 | -1.46% |
2020-12-10 | 5718.80 | 5746.54 | 5662.44 | 5700.68 | 321014手 | 3908563万 | -25.89 | -0.45% |
2020-12-09 | 5799.69 | 5850.80 | 5725.28 | 5726.57 | 374818手 | 4764951万 | -51.85 | -0.90% |
2020-12-08 | 5814.68 | 5859.21 | 5766.90 | 5778.42 | 342739手 | 4307568万 | -39.44 | -0.68% |
2020-12-07 | 5930.24 | 5936.95 | 5801.77 | 5817.86 | 378396手 | 4466311万 | -111.64 | -1.88% |
2020-12-04 | 5977.26 | 5977.26 | 5865.49 | 5929.50 | 418643手 | 4782119万 | -59.36 | -0.99% |
2020-12-03 | 6005.81 | 6036.12 | 5936.36 | 5988.86 | 516946手 | 5492084万 | 142.35 | 2.44% |
2020-11-30 | 5920.14 | 6097.11 | 5846.44 | 5846.51 | 1018982手 | 11557959万 | -26.96 | -0.46% |
2020-11-27 | 5771.57 | 5873.47 | 5754.85 | 5873.47 | 557805手 | 5589051万 | 113.98 | 1.98% |
2020-11-26 | 5691.47 | 5769.91 | 5682.32 | 5759.49 | 279654手 | 4017992万 | 67.84 | 1.19% |
2020-11-25 | 5756.77 | 5802.20 | 5691.65 | 5691.65 | 329143手 | 4816807万 | -15.20 | -0.27% |
2020-11-24 | 5741.14 | 5766.01 | 5700.20 | 5706.85 | 307856手 | 3821246万 | -46.94 | -0.82% |
2020-11-23 | 5645.31 | 5789.49 | 5642.53 | 5753.79 | 485505手 | 6157269万 | 98.53 | 1.74% |
2020-11-20 | 5660.51 | 5665.93 | 5627.87 | 5655.26 | 232808手 | 2967357万 | -27.85 | -0.49% |
2020-11-19 | 5638.84 | 5691.51 | 5608.91 | 5683.11 | 316557手 | 4069375万 | 17.48 | 0.31% |
2020-11-18 | 5583.66 | 5699.54 | 5582.85 | 5665.63 | 395676手 | 5166246万 | 84.78 | 1.52% |
2020-11-17 | 5542.53 | 5580.85 | 5534.85 | 5580.85 | 236233手 | 3319185万 | 38.75 | 0.70% |
2020-11-16 | 5507.36 | 5545.28 | 5493.07 | 5542.10 | 226091手 | 3156586万 | 61.60 | 1.12% |
2020-11-13 | 5541.74 | 5541.74 | 5455.92 | 5480.50 | 268965手 | 3524855万 | -95.28 | -1.71% |
2020-11-12 | 5628.22 | 5646.24 | 5568.73 | 5575.78 | 215267手 | 2806392万 | -60.47 | -1.07% |
2020-11-11 | 5639.32 | 5662.00 | 5613.24 | 5636.25 | 322802手 | 3928511万 | -7.26 | -0.13% |
2020-11-10 | 5692.80 | 5721.70 | 5625.63 | 5643.51 | 380622手 | 5148948万 | -5.56 | -0.10% |
2020-11-09 | 5588.11 | 5680.47 | 5582.14 | 5649.07 | 454271手 | 6279614万 | 106.70 | 1.93% |
2020-11-06 | 5549.01 | 5573.71 | 5514.11 | 5542.37 | 318145手 | 4322767万 | -1.38 | -0.03% |
2020-11-05 | 5559.12 | 5590.25 | 5521.86 | 5543.75 | 285986手 | 4127175万 | 41.59 | 0.76% |
2020-11-04 | 5496.26 | 5532.60 | 5456.79 | 5502.16 | 246435手 | 3473634万 | 16.68 | 0.30% |
2020-11-03 | 5420.77 | 5529.89 | 5420.77 | 5485.48 | 298704手 | 4108979万 | 94.76 | 1.76% |
2020-11-02 | 5443.91 | 5480.67 | 5356.76 | 5390.72 | 322358手 | 4482612万 | -36.67 | -0.68% |
2020-10-30 | 5514.81 | 5555.94 | 5420.13 | 5427.39 | 338061手 | 4186544万 | -87.50 | -1.59% |
2020-10-29 | 5453.02 | 5564.98 | 5444.87 | 5514.89 | 278757手 | 3899875万 | -1.15 | -0.02% |
2020-10-28 | 5536.19 | 5557.50 | 5477.11 | 5516.04 | 252258手 | 3506300万 | -27.78 | -0.50% |
2020-10-27 | 5549.30 | 5565.21 | 5527.96 | 5543.82 | 224889手 | 3080936万 | -19.92 | -0.36% |
2020-10-26 | 5683.18 | 5685.96 | 5549.40 | 5563.74 | 340423手 | 4556558万 | -126.02 | -2.21% |
2020-10-23 | 5678.58 | 5778.79 | 5675.32 | 5689.76 | 341020手 | 4537587万 | -5.33 | -0.09% |
2020-10-22 | 5673.05 | 5717.45 | 5626.93 | 5695.09 | 302607手 | 4053172万 | 8.46 | 0.15% |
2020-10-21 | 5635.62 | 5692.12 | 5611.92 | 5686.63 | 295709手 | 3473360万 | 56.03 | 0.99% |
2020-10-20 | 5640.54 | 5643.48 | 5591.15 | 5630.60 | 274650手 | 3230295万 | -21.70 | -0.38% |
2020-10-19 | 5703.40 | 5807.92 | 5648.85 | 5652.30 | 474890手 | 5603413万 | -15.20 | -0.27% |