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 | 131.70 | 142.21 | 129.76 | 139.70 | 38877手 | 53270万 | 8.37 | 6.37% |
2021-01-21 | 129.70 | 134.00 | 128.50 | 131.33 | 24688手 | 32382万 | 1.84 | 1.42% |
2021-01-20 | 122.06 | 130.70 | 120.63 | 129.49 | 32172手 | 40768万 | 7.92 | 6.51% |
2021-01-19 | 124.20 | 127.10 | 121.11 | 121.57 | 33152手 | 41139万 | -2.63 | -2.12% |
2021-01-18 | 124.90 | 125.94 | 119.65 | 124.20 | 32802手 | 40465万 | -0.74 | -0.59% |
2021-01-15 | 119.99 | 125.79 | 116.00 | 124.94 | 37282手 | 45293万 | 3.69 | 3.04% |
2021-01-14 | 125.60 | 126.15 | 119.99 | 121.25 | 36838手 | 45049万 | -3.75 | -3.00% |
2021-01-13 | 129.99 | 129.99 | 123.00 | 125.00 | 38657手 | 48476万 | -3.99 | -3.09% |
2021-01-12 | 128.06 | 131.49 | 127.50 | 128.99 | 24303手 | 31347万 | 0.49 | 0.38% |
2021-01-11 | 130.19 | 131.99 | 126.30 | 128.50 | 34339手 | 44312万 | -3.48 | -2.64% |
2021-01-08 | 132.50 | 133.50 | 128.51 | 131.98 | 27080手 | 35575万 | -0.13 | -0.10% |
2021-01-07 | 131.00 | 132.20 | 127.80 | 132.11 | 21589手 | 28122万 | 1.37 | 1.05% |
2021-01-06 | 129.90 | 133.33 | 127.29 | 130.74 | 27121手 | 35269万 | 0.62 | 0.48% |
2021-01-05 | 121.00 | 131.35 | 119.59 | 130.12 | 35328手 | 44687万 | 9.53 | 7.90% |
2021-01-04 | 119.22 | 121.10 | 117.69 | 120.59 | 27330手 | 32742万 | 1.60 | 1.34% |
2020-12-31 | 116.37 | 119.86 | 116.37 | 118.99 | 22916手 | 27120万 | 1.62 | 1.38% |
2020-12-30 | 114.36 | 117.50 | 114.00 | 117.37 | 23010手 | 26846万 | 2.01 | 1.74% |
2020-12-29 | 115.40 | 118.10 | 114.31 | 115.36 | 19734手 | 22840万 | -0.04 | -0.04% |
2020-12-28 | 113.65 | 117.77 | 113.65 | 115.40 | 27368手 | 31662万 | 1.21 | 1.06% |
2020-12-25 | 113.58 | 115.99 | 111.00 | 114.19 | 21521手 | 24449万 | 0.61 | 0.54% |
2020-12-24 | 116.82 | 116.82 | 113.00 | 113.58 | 26530手 | 30298万 | -4.24 | -3.60% |
2020-12-23 | 117.03 | 120.57 | 115.87 | 117.82 | 37717手 | 44523万 | 1.25 | 1.07% |
2020-12-22 | 114.98 | 119.44 | 114.88 | 116.57 | 25124手 | 29423万 | 1.16 | 1.00% |
2020-12-21 | 117.00 | 118.20 | 114.51 | 115.41 | 26784手 | 31117万 | -1.58 | -1.35% |
2020-12-18 | 119.01 | 120.66 | 116.35 | 116.99 | 24009手 | 28364万 | -3.00 | -2.50% |
2020-12-17 | 119.38 | 121.54 | 118.82 | 119.99 | 24486手 | 29395万 | 0.17 | 0.14% |
2020-12-16 | 120.36 | 123.00 | 118.26 | 119.82 | 22007手 | 26441万 | -0.44 | -0.37% |
2020-12-15 | 120.44 | 123.00 | 119.50 | 120.26 | 18616手 | 22565万 | -1.74 | -1.43% |
2020-12-14 | 122.54 | 122.95 | 117.20 | 122.00 | 26818手 | 32329万 | 2.72 | 2.28% |
2020-12-11 | 118.88 | 121.00 | 117.11 | 119.28 | 21129手 | 25151万 | 1.54 | 1.31% |
2020-12-10 | 118.35 | 119.97 | 116.02 | 117.74 | 21444手 | 25321万 | -1.61 | -1.35% |
2020-12-09 | 117.94 | 120.70 | 116.80 | 119.35 | 24292手 | 28892万 | 2.32 | 1.98% |
2020-12-08 | 116.80 | 118.11 | 115.49 | 117.03 | 17894手 | 20915万 | 0.23 | 0.20% |
2020-12-07 | 116.38 | 118.80 | 115.50 | 116.80 | 35689手 | 41718万 | 0.29 | 0.25% |
2020-12-04 | 105.03 | 116.51 | 104.60 | 116.51 | 37340手 | 42709万 | 10.59 | 10.00% |
2020-12-03 | 104.40 | 106.60 | 103.06 | 105.92 | 18104手 | 19028万 | 0.92 | 0.88% |
2020-11-30 | 108.63 | 108.63 | 102.50 | 105.00 | 30252手 | 31565万 | -3.30 | -3.05% |
2020-11-27 | 109.10 | 109.86 | 106.20 | 108.30 | 13469手 | 14602万 | 0.08 | 0.07% |
2020-11-26 | 111.45 | 112.00 | 104.40 | 108.22 | 26690手 | 28544万 | -1.17 | -1.07% |
2020-11-25 | 113.34 | 114.00 | 107.00 | 109.39 | 37669手 | 41228万 | -3.81 | -3.37% |
2020-11-24 | 109.50 | 114.87 | 107.12 | 113.20 | 29188手 | 32634万 | 3.97 | 3.63% |
2020-11-23 | 109.92 | 111.60 | 106.92 | 109.23 | 24686手 | 26884万 | 0.93 | 0.86% |
2020-11-20 | 104.20 | 109.50 | 102.35 | 108.30 | 34846手 | 37338万 | 3.94 | 3.77% |
2020-11-19 | 101.39 | 105.10 | 99.50 | 104.36 | 37448手 | 38649万 | 2.74 | 2.70% |
2020-11-18 | 99.93 | 102.28 | 99.01 | 101.62 | 33252手 | 33683万 | 0.63 | 0.62% |
2020-11-17 | 104.48 | 104.48 | 99.47 | 100.99 | 21016手 | 21277万 | -2.21 | -2.14% |
2020-11-16 | 105.00 | 105.14 | 101.75 | 103.20 | 21516手 | 22175万 | -0.66 | -0.64% |
2020-11-13 | 106.31 | 106.85 | 103.51 | 103.86 | 20859手 | 21882万 | -2.67 | -2.51% |
2020-11-12 | 106.03 | 107.00 | 103.16 | 106.53 | 28200手 | 29795万 | 2.02 | 1.93% |
2020-11-11 | 107.05 | 108.83 | 103.98 | 104.51 | 23575手 | 25073万 | -2.54 | -2.37% |
2020-11-10 | 104.53 | 109.40 | 103.62 | 107.05 | 34035手 | 36304万 | 1.47 | 1.39% |
2020-11-09 | 109.00 | 109.44 | 104.01 | 105.58 | 31650手 | 33606万 | -1.42 | -1.33% |
2020-11-06 | 109.98 | 109.98 | 104.80 | 107.00 | 19806手 | 21103万 | -1.64 | -1.51% |
2020-11-05 | 108.19 | 109.50 | 105.80 | 108.64 | 21365手 | 23077万 | 2.47 | 2.33% |
2020-11-04 | 104.68 | 107.00 | 102.99 | 106.17 | 22663手 | 23853万 | 1.49 | 1.42% |
2020-11-03 | 107.00 | 107.77 | 103.60 | 104.68 | 20136手 | 21136万 | -1.24 | -1.17% |
2020-11-02 | 106.62 | 108.50 | 105.49 | 105.92 | 20926手 | 22311万 | -1.00 | -0.94% |
2020-10-30 | 109.53 | 109.85 | 105.09 | 106.92 | 17863手 | 19078万 | 0.23 | 0.22% |
2020-10-29 | 105.81 | 110.00 | 103.90 | 106.69 | 22868手 | 24464万 | 0.80 | 0.76% |
2020-10-28 | 103.95 | 107.77 | 103.33 | 105.89 | 28839手 | 30592万 | 2.20 | 2.12% |
2020-10-27 | 102.06 | 104.00 | 101.72 | 103.69 | 19942手 | 20554万 | 1.63 | 1.60% |
2020-10-26 | 97.44 | 103.94 | 96.00 | 102.06 | 26828手 | 26901万 | 2.19 | 2.19% |
2020-10-23 | 103.35 | 106.30 | 99.26 | 99.87 | 21980手 | 22527万 | -3.48 | -3.37% |
2020-10-22 | 103.79 | 104.79 | 99.88 | 103.35 | 22081手 | 22696万 | -0.57 | -0.55% |
2020-10-21 | 105.52 | 106.41 | 103.20 | 103.92 | 18759手 | 19603万 | -2.99 | -2.80% |
2020-10-20 | 104.71 | 107.00 | 103.06 | 106.91 | 20743手 | 21905万 | 3.91 | 3.80% |
2020-10-19 | 107.00 | 107.30 | 103.00 | 103.00 | 19183手 | 20081万 | -3.51 | -3.29% |
2020-10-16 | 108.40 | 109.66 | 104.99 | 106.51 | 18729手 | 19992万 | -0.44 | -0.41% |
2020-10-15 | 108.00 | 108.23 | 105.09 | 106.95 | 17911手 | 19171万 | 0.03 | 0.03% |
2020-10-14 | 105.18 | 107.90 | 105.18 | 106.92 | 23516手 | 25068万 | 0.92 | 0.87% |
2020-10-13 | 106.81 | 108.59 | 105.38 | 106.00 | 19607手 | 20895万 | 0.20 | 0.19% |
2020-10-12 | 103.06 | 107.58 | 102.06 | 105.80 | 32835手 | 34606万 | 2.94 | 2.86% |
2020-10-09 | 102.15 | 103.80 | 99.27 | 102.86 | 46550手 | 47449万 | -0.33 | -0.32% |
2020-09-30 | 105.00 | 105.50 | 102.53 | 103.19 | 19600手 | 20331万 | -0.90 | -0.86% |
2020-09-29 | 105.28 | 105.28 | 101.00 | 104.09 | 19303手 | 20015万 | -0.24 | -0.23% |
2020-09-28 | 105.00 | 106.60 | 102.00 | 104.33 | 25483手 | 26563万 | 0.12 | 0.12% |
2020-09-25 | 103.90 | 105.45 | 101.10 | 104.21 | 23650手 | 24520万 | 1.51 | 1.47% |
2020-09-24 | 97.64 | 104.47 | 97.64 | 102.70 | 23836手 | 24327万 | 0.20 | 0.20% |
2020-09-23 | 100.50 | 104.08 | 99.26 | 102.50 | 31639手 | 32257万 | 2.96 | 2.97% |
2020-09-22 | 99.31 | 101.49 | 98.59 | 99.54 | 19535手 | 19550万 | -0.97 | -0.96% |
2020-09-21 | 100.90 | 100.90 | 97.83 | 100.51 | 21644手 | 21599万 | -0.06 | -0.06% |
2020-09-18 | 97.01 | 101.55 | 96.66 | 100.57 | 30694手 | 30381万 | 0.68 | 0.68% |
2020-09-17 | 97.46 | 101.29 | 97.14 | 99.89 | 42805手 | 42406万 | -0.59 | -0.59% |
2020-09-16 | 99.19 | 101.79 | 99.19 | 100.48 | 38815手 | 38953万 | 1.93 | 1.96% |
2020-09-15 | 99.00 | 101.88 | 96.88 | 98.55 | 81200手 | 80596万 | 0.32 | 0.33% |
2020-09-14 | 96.00 | 98.23 | 94.08 | 98.23 | 20842手 | 20197万 | 8.93 | 10.00% |
2020-09-11 | 85.69 | 90.29 | 85.22 | 89.30 | 29041手 | 25509万 | 3.29 | 3.83% |
2020-09-10 | 84.79 | 87.88 | 83.17 | 86.01 | 38911手 | 33508万 | 2.72 | 3.27% |
2020-09-09 | 86.00 | 86.82 | 82.68 | 83.29 | 33063手 | 27739万 | -2.33 | -2.72% |
2020-09-08 | 86.52 | 87.18 | 83.60 | 85.62 | 37408手 | 31905万 | 0.62 | 0.73% |
2020-09-07 | 88.04 | 88.90 | 84.30 | 85.00 | 45117手 | 38987万 | -2.87 | -3.27% |
2020-09-04 | 90.29 | 90.99 | 86.93 | 87.87 | 42852手 | 37841万 | -3.42 | -3.75% |
2020-09-03 | 92.56 | 94.81 | 90.15 | 91.29 | 33351手 | 30776万 | -1.17 | -1.26% |
2020-09-02 | 92.00 | 93.38 | 90.29 | 92.46 | 25686手 | 23667万 | 0.68 | 0.74% |
2020-09-01 | 91.80 | 92.19 | 88.29 | 91.78 | 30839手 | 27882万 | 0.73 | 0.80% |
2020-08-31 | 90.15 | 92.51 | 89.23 | 91.05 | 31750手 | 29027万 | 0.91 | 1.01% |
2020-08-28 | 87.87 | 91.19 | 86.00 | 90.14 | 30083手 | 26924万 | 1.59 | 1.80% |
2020-08-27 | 87.17 | 88.95 | 85.88 | 88.55 | 28908手 | 25266万 | -0.03 | -0.03% |
2020-08-26 | 86.00 | 89.88 | 85.22 | 88.58 | 39850手 | 35004万 | 2.98 | 3.48% |
2020-08-25 | 83.00 | 89.29 | 82.66 | 85.60 | 45383手 | 39150万 | 1.26 | 1.49% |
2020-08-24 | 84.17 | 85.55 | 82.66 | 84.34 | 35978手 | 30336万 | 0.00 | 0.00% |
2020-08-21 | 81.49 | 84.90 | 81.25 | 84.34 | 42193手 | 35269万 | 3.34 | 4.12% |
2020-08-20 | 83.54 | 83.87 | 80.11 | 81.00 | 44973手 | 36627万 | -1.00 | -1.22% |
2020-08-19 | 83.67 | 84.50 | 80.00 | 82.00 | 66481手 | 54935万 | -1.30 | -1.56% |
N 2020-08-18 | 76.40 | 84.04 | 76.40 | 83.30 | 92132手 | 75511万 | 6.90 | 9.03% |
N 2020-08-17 | 73.50 | 76.40 | 73.50 | 76.40 | 32101手 | 24294万 | 6.95 | 10.01% |
N 2020-08-14 | 67.75 | 69.58 | 67.41 | 69.45 | 26212手 | 18056万 | 1.65 | 2.43% |
2020-08-13 | 67.58 | 69.99 | 67.58 | 67.80 | 20259手 | 13840万 | 0.00 | 0.00% |
2020-08-12 | 68.29 | 68.78 | 65.68 | 67.80 | 25581手 | 17160万 | -0.51 | -0.75% |
2020-08-11 | 69.38 | 70.16 | 68.28 | 68.31 | 17142手 | 11890万 | -0.52 | -0.76% |
2020-08-10 | 69.66 | 70.90 | 68.50 | 68.83 | 21751手 | 15041万 | -1.13 | -1.61% |
2020-08-07 | 71.25 | 72.00 | 68.90 | 69.96 | 19876手 | 13940万 | -1.55 | -2.17% |
2020-08-06 | 73.27 | 73.51 | 70.19 | 71.51 | 22428手 | 16011万 | -1.99 | -2.71% |
2020-08-05 | 71.61 | 73.97 | 70.91 | 73.50 | 23006手 | 16758万 | 1.60 | 2.23% |
2020-08-04 | 72.37 | 74.20 | 71.30 | 71.90 | 23650手 | 17148万 | -0.47 | -0.65% |
2020-08-03 | 72.94 | 73.49 | 71.00 | 72.37 | 32557手 | 23394万 | -0.45 | -0.62% |
2020-07-31 | 72.70 | 74.50 | 71.77 | 72.82 | 30741手 | 22505万 | 0.12 | 0.17% |
2020-07-30 | 72.34 | 73.88 | 71.48 | 72.70 | 21396手 | 15580万 | 0.37 | 0.51% |
N 2020-07-29 | 71.77 | 72.58 | 70.72 | 72.33 | 22245手 | 15961万 | 0.56 | 0.78% |
2020-07-28 | 69.83 | 73.46 | 69.83 | 71.77 | 29195手 | 20894万 | 2.17 | 3.12% |
2020-07-27 | 71.00 | 71.48 | 69.00 | 69.60 | 20691手 | 14464万 | 0.00 | 0.00% |