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 |
---|---|---|---|---|---|---|---|---|
2021-04-15 | 106.00 | 106.32 | 102.30 | 104.52 | 147256手 | 152391万 | -0.79 | -0.75% |
2021-04-14 | 104.43 | 106.26 | 103.62 | 105.31 | 167507手 | 175871万 | 0.88 | 0.84% |
2021-04-13 | 101.00 | 106.66 | 100.10 | 104.43 | 355990手 | 370935万 | 4.36 | 4.36% |
2021-04-12 | 109.99 | 109.99 | 99.00 | 100.07 | 484016手 | 495968万 | -6.83 | -6.39% |
2021-04-09 | 111.74 | 111.90 | 106.55 | 106.90 | 172698手 | 186611万 | -2.22 | -2.03% |
2021-04-08 | 107.01 | 109.85 | 105.01 | 109.12 | 194667手 | 211048万 | 2.19 | 2.05% |
2021-04-07 | 108.63 | 109.34 | 104.60 | 106.93 | 179475手 | 191500万 | -0.31 | -0.29% |
2021-04-06 | 112.05 | 112.30 | 106.35 | 107.24 | 195041手 | 210110万 | -4.26 | -3.82% |
2021-04-02 | 108.52 | 111.97 | 108.22 | 111.50 | 174603手 | 192750万 | 3.74 | 3.47% |
2021-04-01 | 106.40 | 107.80 | 105.03 | 107.76 | 154280手 | 164260万 | 2.16 | 2.04% |
2021-03-31 | 109.11 | 109.90 | 104.06 | 105.60 | 285188手 | 301996万 | -5.65 | -5.08% |
2021-03-30 | 111.35 | 112.38 | 109.40 | 111.25 | 149530手 | 166135万 | 0.06 | 0.05% |
2021-03-29 | 109.40 | 113.82 | 107.71 | 111.19 | 231129手 | 257146万 | 2.96 | 2.73% |
2021-03-26 | 105.65 | 109.00 | 104.03 | 108.23 | 210693手 | 225414万 | 4.35 | 4.19% |
2021-03-25 | 100.85 | 105.95 | 100.70 | 103.88 | 234429手 | 242998万 | 2.52 | 2.49% |
2021-03-24 | 107.18 | 107.18 | 100.26 | 101.36 | 356970手 | 364864万 | -6.64 | -6.15% |
2021-03-23 | 110.70 | 110.77 | 103.17 | 108.00 | 377521手 | 400064万 | -2.30 | -2.08% |
2021-03-22 | 114.08 | 115.89 | 108.35 | 110.30 | 302156手 | 334461万 | -4.94 | -4.29% |
2021-03-19 | 114.80 | 116.68 | 111.91 | 115.24 | 205998手 | 235924万 | -2.94 | -2.49% |
2021-03-18 | 119.30 | 119.47 | 117.00 | 118.18 | 171183手 | 202800万 | 0.18 | 0.15% |
2021-03-17 | 117.17 | 119.35 | 113.00 | 118.00 | 242101手 | 283647万 | 0.81 | 0.69% |
2021-03-16 | 113.30 | 117.50 | 113.28 | 117.19 | 209525手 | 242217万 | 3.91 | 3.45% |
2021-03-15 | 117.80 | 118.44 | 111.10 | 113.28 | 294936手 | 337174万 | -3.05 | -2.62% |
2021-03-12 | 113.82 | 116.43 | 113.00 | 116.33 | 359709手 | 414697万 | 5.58 | 5.04% |
2021-03-11 | 109.95 | 113.58 | 108.31 | 110.75 | 343933手 | 382525万 | 1.82 | 1.67% |
2021-03-10 | 107.10 | 110.82 | 106.78 | 108.93 | 333670手 | 362329万 | 4.91 | 4.72% |
2021-03-09 | 106.10 | 109.59 | 104.00 | 104.02 | 350230手 | 376271万 | -3.87 | -3.59% |
2021-03-08 | 112.50 | 117.33 | 107.72 | 107.89 | 379864手 | 425906万 | -1.90 | -1.73% |
2021-03-05 | 113.24 | 114.98 | 109.68 | 109.79 | 408049手 | 454117万 | -4.53 | -3.96% |
2021-03-04 | 123.35 | 124.70 | 113.27 | 114.32 | 442867手 | 516781万 | -11.53 | -9.16% |
2021-03-03 | 123.07 | 126.60 | 122.80 | 125.85 | 237466手 | 297133万 | 3.43 | 2.80% |
2021-03-02 | 132.00 | 132.09 | 121.20 | 122.42 | 425592手 | 534949万 | -7.72 | -5.93% |
2021-03-01 | 131.10 | 133.49 | 125.55 | 130.14 | 386018手 | 500140万 | -0.66 | -0.51% |
2021-02-26 | 131.90 | 137.20 | 130.77 | 130.80 | 343157手 | 458123万 | -2.55 | -1.91% |
2021-02-25 | 135.13 | 137.50 | 131.77 | 133.35 | 296340手 | 398764万 | 4.53 | 3.52% |
2021-02-24 | 133.33 | 135.96 | 126.13 | 128.82 | 438074手 | 574791万 | -1.97 | -1.51% |
2021-02-23 | 135.63 | 137.50 | 128.90 | 130.79 | 287454手 | 381859万 | -4.56 | -3.37% |
2021-02-22 | 140.00 | 141.85 | 134.55 | 135.35 | 372584手 | 512406万 | -2.13 | -1.55% |
2021-02-19 | 142.11 | 146.30 | 131.77 | 137.48 | 318423手 | 436968万 | -6.50 | -4.51% |
2021-02-18 | 146.50 | 150.18 | 141.87 | 143.98 | 305706手 | 446494万 | 3.56 | 2.54% |
2021-02-10 | 135.50 | 141.09 | 135.32 | 140.42 | 192013手 | 267444万 | 3.03 | 2.21% |
2021-02-09 | 133.29 | 137.39 | 130.50 | 137.39 | 240644手 | 323908万 | 5.50 | 4.17% |
2021-02-08 | 123.77 | 131.89 | 120.78 | 131.89 | 229022手 | 293308万 | 8.14 | 6.58% |
2021-02-05 | 131.30 | 131.89 | 122.66 | 123.75 | 288309手 | 366520万 | -6.25 | -4.81% |
2021-02-04 | 123.60 | 130.40 | 123.20 | 130.00 | 238357手 | 306527万 | 6.81 | 5.53% |
2021-02-03 | 122.00 | 126.37 | 119.76 | 123.19 | 222753手 | 276463万 | 2.11 | 1.74% |
2021-02-02 | 121.19 | 121.29 | 115.55 | 121.08 | 230557手 | 275256万 | 0.01 | 0.01% |
2021-02-01 | 113.44 | 121.07 | 113.44 | 121.07 | 275281手 | 326691万 | 9.27 | 8.29% |
2021-01-29 | 114.76 | 115.38 | 110.50 | 111.80 | 164000手 | 185494万 | 0.43 | 0.39% |
2021-01-28 | 113.53 | 115.88 | 110.50 | 111.37 | 161301手 | 181823万 | -3.94 | -3.42% |
2021-01-27 | 118.03 | 118.90 | 112.33 | 115.31 | 184565手 | 212588万 | -1.69 | -1.44% |
2021-01-26 | 115.29 | 118.20 | 113.69 | 117.00 | 138868手 | 161689万 | 0.49 | 0.42% |
2021-01-25 | 116.90 | 119.30 | 114.41 | 116.51 | 195064手 | 228232万 | 0.02 | 0.02% |
2021-01-22 | 113.41 | 118.28 | 112.55 | 116.49 | 164852手 | 192041万 | 3.05 | 2.69% |
2021-01-21 | 111.20 | 116.70 | 110.49 | 113.44 | 243934手 | 278816万 | 3.49 | 3.17% |
2021-01-20 | 108.50 | 111.22 | 108.10 | 109.95 | 139101手 | 153077万 | 2.46 | 2.29% |
2021-01-19 | 109.91 | 112.21 | 106.00 | 107.49 | 192540手 | 208990万 | -2.31 | -2.10% |
2021-01-18 | 108.29 | 111.79 | 106.15 | 109.80 | 193955手 | 212597万 | 2.10 | 1.95% |
2021-01-15 | 110.60 | 110.96 | 105.00 | 107.70 | 219452手 | 235970万 | -1.95 | -1.78% |
2021-01-14 | 111.56 | 113.57 | 108.61 | 109.65 | 232267手 | 256956万 | -4.04 | -3.55% |
2021-01-13 | 113.85 | 118.18 | 112.00 | 113.69 | 250149手 | 287979万 | 0.68 | 0.60% |
2021-01-12 | 107.53 | 113.80 | 107.18 | 113.01 | 252848手 | 280484万 | 4.34 | 3.99% |
2021-01-11 | 108.97 | 111.17 | 106.32 | 108.67 | 248373手 | 271287万 | -0.33 | -0.30% |
2021-01-08 | 107.00 | 109.58 | 106.70 | 109.00 | 285837手 | 308886万 | 2.01 | 1.88% |
2021-01-07 | 103.80 | 108.26 | 102.59 | 106.99 | 553054手 | 589318万 | 8.57 | 8.71% |
2021-01-06 | 97.70 | 100.23 | 95.90 | 98.42 | 207364手 | 203965万 | 0.80 | 0.82% |
2021-01-05 | 93.80 | 98.80 | 93.25 | 97.62 | 246270手 | 237896万 | 3.50 | 3.72% |
2021-01-04 | 90.30 | 95.19 | 90.00 | 94.12 | 207791手 | 193864万 | 3.08 | 3.38% |
2020-12-31 | 89.88 | 91.48 | 88.70 | 91.04 | 213631手 | 193113万 | -0.18 | -0.20% |
2020-12-30 | 89.08 | 91.28 | 89.00 | 91.22 | 123825手 | 112206万 | 1.87 | 2.09% |
2020-12-29 | 88.38 | 90.63 | 88.07 | 89.35 | 163197手 | 146148万 | 1.35 | 1.53% |
2020-12-28 | 90.89 | 91.72 | 87.57 | 88.00 | 208185手 | 185797万 | -3.21 | -3.52% |
2020-12-25 | 87.70 | 91.74 | 86.70 | 91.21 | 196569手 | 175839万 | 2.61 | 2.95% |
2020-12-24 | 87.48 | 88.82 | 86.06 | 88.60 | 158654手 | 138819万 | 1.64 | 1.89% |
2020-12-23 | 86.08 | 88.30 | 85.50 | 86.96 | 143076手 | 124575万 | 0.98 | 1.14% |
2020-12-22 | 87.85 | 88.37 | 85.81 | 85.98 | 178546手 | 154910万 | -2.84 | -3.20% |
2020-12-21 | 86.90 | 88.94 | 85.82 | 88.82 | 157955手 | 138942万 | 1.72 | 1.98% |
2020-12-18 | 85.96 | 88.20 | 85.96 | 87.10 | 158249手 | 138295万 | 1.15 | 1.34% |
2020-12-17 | 86.45 | 87.90 | 85.44 | 85.95 | 168852手 | 145955万 | -0.40 | -0.46% |
2020-12-16 | 84.43 | 86.70 | 84.43 | 86.35 | 179928手 | 154529万 | 2.26 | 2.69% |
2020-12-15 | 80.73 | 84.35 | 80.30 | 84.09 | 211773手 | 175475万 | 3.83 | 4.77% |
2020-12-14 | 81.66 | 82.15 | 79.79 | 80.26 | 183228手 | 147396万 | -1.56 | -1.91% |
2020-12-11 | 82.15 | 84.07 | 81.00 | 81.82 | 141718手 | 117013万 | -0.30 | -0.36% |
2020-12-10 | 81.88 | 83.50 | 81.29 | 82.12 | 115308手 | 94917万 | -0.48 | -0.58% |
2020-12-09 | 83.10 | 83.99 | 82.27 | 82.60 | 85375手 | 70903万 | -0.39 | -0.47% |
2020-12-08 | 83.25 | 84.88 | 82.71 | 82.99 | 117957手 | 98752万 | -0.25 | -0.30% |
2020-12-07 | 84.10 | 84.50 | 82.20 | 83.24 | 130859手 | 108627万 | -1.12 | -1.33% |
2020-12-04 | 83.33 | 85.45 | 82.93 | 84.36 | 140836手 | 118982万 | 1.21 | 1.46% |
2020-12-03 | 83.28 | 83.82 | 81.90 | 83.15 | 121717手 | 101096万 | 1.95 | 2.40% |
2020-11-30 | 83.00 | 84.20 | 81.20 | 81.20 | 217216手 | 178869万 | -2.68 | -3.19% |
2020-11-27 | 83.00 | 85.49 | 82.20 | 83.88 | 253161手 | 211546万 | 1.78 | 2.17% |
2020-11-26 | 83.70 | 84.20 | 80.08 | 82.10 | 348681手 | 284658万 | -2.08 | -2.47% |
2020-11-25 | 88.83 | 88.83 | 84.06 | 84.18 | 204509手 | 175558万 | -3.07 | -3.52% |
2020-11-24 | 89.93 | 89.93 | 85.66 | 87.25 | 291737手 | 253710万 | -2.16 | -2.42% |
2020-11-23 | 91.18 | 93.33 | 88.79 | 89.41 | 228038手 | 207724万 | -1.19 | -1.31% |
2020-11-20 | 89.40 | 91.40 | 89.25 | 90.60 | 96553手 | 87633万 | 1.11 | 1.24% |
2020-11-19 | 89.50 | 90.00 | 86.82 | 89.49 | 140040手 | 124275万 | -0.90 | -1.00% |
2020-11-18 | 90.07 | 92.95 | 89.00 | 90.39 | 185967手 | 169111万 | 0.00 | 0.00% |
2020-11-17 | 91.25 | 92.16 | 89.00 | 90.39 | 169590手 | 153552万 | -1.56 | -1.70% |
2020-11-16 | 88.98 | 92.71 | 87.12 | 91.95 | 228629手 | 207447万 | 4.05 | 4.61% |
2020-11-13 | 89.02 | 90.00 | 86.22 | 87.90 | 212054手 | 186146万 | -2.58 | -2.85% |
2020-11-12 | 89.07 | 90.60 | 88.54 | 90.48 | 128138手 | 115389万 | 1.98 | 2.24% |
2020-11-11 | 90.00 | 90.87 | 88.09 | 88.50 | 151694手 | 135669万 | -1.74 | -1.93% |
2020-11-10 | 88.28 | 91.88 | 87.50 | 90.24 | 223334手 | 201417万 | 2.84 | 3.25% |
2020-11-09 | 87.10 | 88.88 | 85.17 | 87.40 | 201444手 | 175628万 | 1.54 | 1.79% |
2020-11-06 | 84.55 | 87.22 | 83.06 | 85.86 | 210337手 | 179606万 | 2.31 | 2.77% |
2020-11-05 | 83.45 | 84.70 | 81.80 | 83.55 | 161085手 | 134013万 | 0.42 | 0.51% |
2020-11-04 | 79.18 | 83.16 | 79.18 | 83.13 | 178668手 | 146381万 | 3.08 | 3.85% |
2020-11-03 | 80.89 | 80.98 | 78.80 | 80.05 | 123570手 | 98695万 | 0.47 | 0.59% |
2020-11-02 | 78.70 | 80.68 | 77.77 | 79.58 | 157377手 | 125643万 | 1.09 | 1.39% |
2020-10-30 | 78.27 | 81.20 | 78.05 | 78.49 | 169772手 | 135134万 | 0.04 | 0.05% |
2020-10-29 | 81.55 | 82.30 | 77.89 | 78.45 | 283634手 | 224529万 | -3.85 | -4.68% |
2020-10-28 | 80.00 | 82.95 | 79.40 | 82.30 | 260923手 | 211937万 | 4.71 | 6.07% |
2020-10-27 | 77.06 | 78.65 | 76.80 | 77.59 | 113671手 | 88167万 | 1.09 | 1.43% |
2020-10-26 | 77.97 | 78.69 | 74.90 | 76.50 | 166453手 | 126574万 | -2.20 | -2.79% |
2020-10-23 | 77.66 | 80.88 | 76.83 | 78.70 | 196350手 | 155534万 | 0.29 | 0.37% |
2020-10-22 | 79.59 | 79.80 | 77.60 | 78.41 | 82232手 | 64683万 | -0.71 | -0.90% |
2020-10-21 | 80.20 | 80.80 | 78.63 | 79.12 | 98341手 | 78167万 | -0.78 | -0.98% |
2020-10-20 | 78.95 | 80.08 | 78.78 | 79.90 | 87639手 | 69709万 | 0.60 | 0.76% |
2020-10-19 | 80.48 | 81.80 | 78.62 | 79.30 | 140784手 | 112592万 | -0.30 | -0.38% |
2020-10-16 | 79.80 | 80.78 | 78.32 | 79.60 | 126840手 | 101062万 | 0.03 | 0.04% |