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 | 50.31 | 50.31 | 49.70 | 49.95 | 133258手 | 66534万 | -0.39 | -0.78% |
2021-04-14 | 50.25 | 50.46 | 50.06 | 50.34 | 110788手 | 55701万 | 0.33 | 0.66% |
2021-04-13 | 50.22 | 50.43 | 49.85 | 50.01 | 169984手 | 85116万 | -0.21 | -0.42% |
2021-04-12 | 50.66 | 50.74 | 50.21 | 50.22 | 170703手 | 85915万 | -0.44 | -0.87% |
2021-04-09 | 51.18 | 51.18 | 50.48 | 50.66 | 161925手 | 82121万 | -0.52 | -1.02% |
2021-04-08 | 51.40 | 51.41 | 50.90 | 51.18 | 179380手 | 91696万 | -0.45 | -0.87% |
2021-04-07 | 50.90 | 51.65 | 50.20 | 51.63 | 313009手 | 158941万 | 0.53 | 1.04% |
2021-04-06 | 51.36 | 51.49 | 51.05 | 51.10 | 183972手 | 94127万 | -0.23 | -0.45% |
2021-04-02 | 51.42 | 51.50 | 51.11 | 51.33 | 172093手 | 88202万 | -0.09 | -0.17% |
2021-04-01 | 51.40 | 51.42 | 51.00 | 51.42 | 166551手 | 85251万 | 0.20 | 0.39% |
2021-03-31 | 51.69 | 51.77 | 50.91 | 51.22 | 177896手 | 91035万 | -0.38 | -0.74% |
2021-03-30 | 51.69 | 51.92 | 51.43 | 51.60 | 282090手 | 145548万 | -0.08 | -0.15% |
2021-03-29 | 51.72 | 52.40 | 51.58 | 51.68 | 351298手 | 182402万 | 0.35 | 0.68% |
2021-03-26 | 51.25 | 51.55 | 50.70 | 51.33 | 285534手 | 146177万 | 0.43 | 0.84% |
2021-03-25 | 50.77 | 51.19 | 50.32 | 50.90 | 233523手 | 118697万 | 0.17 | 0.34% |
2021-03-24 | 51.26 | 51.72 | 50.62 | 50.73 | 276164手 | 140700万 | -0.95 | -1.84% |
2021-03-23 | 52.26 | 53.49 | 51.39 | 51.68 | 370383手 | 193777万 | -0.30 | -0.58% |
2021-03-22 | 51.56 | 52.00 | 50.99 | 51.98 | 196321手 | 101449万 | 0.42 | 0.81% |
2021-03-19 | 52.49 | 52.50 | 51.50 | 51.56 | 273677手 | 141996万 | -1.39 | -2.62% |
2021-03-18 | 53.15 | 53.65 | 52.71 | 52.95 | 215436手 | 114327万 | -0.12 | -0.23% |
2021-03-17 | 54.05 | 54.07 | 52.68 | 53.07 | 254613手 | 135249万 | -0.93 | -1.72% |
2021-03-16 | 53.90 | 54.14 | 53.08 | 54.00 | 234478手 | 125877万 | 0.15 | 0.28% |
2021-03-15 | 54.06 | 54.88 | 53.33 | 53.85 | 388374手 | 209695万 | -0.57 | -1.05% |
2021-03-12 | 53.55 | 54.89 | 53.01 | 54.42 | 615708手 | 334116万 | 1.24 | 2.33% |
2021-03-11 | 51.80 | 53.68 | 51.79 | 53.18 | 582710手 | 309258万 | 2.17 | 4.25% |
2021-03-10 | 50.90 | 51.25 | 50.35 | 51.01 | 205242手 | 104452万 | 0.49 | 0.97% |
2021-03-09 | 51.29 | 51.88 | 49.90 | 50.52 | 356429手 | 181500万 | -0.58 | -1.14% |
2021-03-08 | 52.04 | 52.87 | 51.05 | 51.10 | 365628手 | 189907万 | -0.11 | -0.21% |
2021-03-05 | 52.80 | 52.92 | 51.16 | 51.21 | 449171手 | 232057万 | -2.07 | -3.88% |
2021-03-04 | 53.83 | 54.27 | 53.01 | 53.28 | 300601手 | 160891万 | -1.00 | -1.84% |
2021-03-03 | 53.50 | 54.40 | 53.01 | 54.28 | 355940手 | 191827万 | 0.84 | 1.57% |
2021-03-02 | 53.03 | 54.44 | 52.71 | 53.44 | 388770手 | 208574万 | 0.30 | 0.56% |
2021-03-01 | 53.34 | 53.88 | 52.62 | 53.14 | 292812手 | 155818万 | -0.20 | -0.38% |
2021-02-26 | 53.33 | 54.24 | 53.01 | 53.34 | 317032手 | 169686万 | -1.21 | -2.22% |
2021-02-25 | 53.79 | 54.86 | 52.80 | 54.55 | 499160手 | 270168万 | 1.36 | 2.56% |
2021-02-24 | 52.99 | 54.14 | 52.66 | 53.19 | 431309手 | 230221万 | 0.69 | 1.31% |
2021-02-23 | 53.60 | 54.32 | 52.38 | 52.50 | 523715手 | 279018万 | -1.91 | -3.51% |
2021-02-22 | 55.15 | 56.20 | 54.40 | 54.41 | 797980手 | 441163万 | -0.25 | -0.46% |
2021-02-19 | 52.09 | 54.86 | 51.70 | 54.66 | 790499手 | 424910万 | 2.71 | 5.22% |
2021-02-18 | 52.82 | 53.79 | 51.50 | 51.95 | 464651手 | 243735万 | 0.06 | 0.12% |
2021-02-10 | 51.10 | 52.08 | 50.68 | 51.89 | 337458手 | 174490万 | 0.77 | 1.51% |
2021-02-09 | 51.39 | 51.40 | 50.52 | 51.12 | 325535手 | 165805万 | -0.10 | -0.20% |
2021-02-08 | 50.19 | 51.45 | 49.94 | 51.22 | 360449手 | 183998万 | 1.03 | 2.05% |
2021-02-05 | 48.97 | 50.77 | 48.51 | 50.19 | 424281手 | 211303万 | 1.19 | 2.43% |
2021-02-04 | 49.59 | 49.59 | 48.09 | 49.00 | 433654手 | 211406万 | -0.68 | -1.37% |
2021-02-03 | 50.00 | 50.27 | 49.20 | 49.68 | 332486手 | 165480万 | -0.32 | -0.64% |
2021-02-02 | 50.65 | 50.68 | 49.50 | 50.00 | 599685手 | 299688万 | -0.50 | -0.99% |
2021-02-01 | 50.50 | 50.60 | 50.00 | 50.50 | 309051手 | 155558万 | 0.06 | 0.12% |
2021-01-29 | 50.99 | 51.20 | 50.00 | 50.44 | 413192手 | 208196万 | -0.36 | -0.71% |
2021-01-28 | 51.21 | 51.39 | 50.52 | 50.80 | 389442手 | 197888万 | -0.90 | -1.74% |
2021-01-27 | 51.98 | 52.79 | 51.55 | 51.70 | 359099手 | 186922万 | -0.23 | -0.44% |
2021-01-26 | 52.30 | 52.80 | 51.40 | 51.93 | 479037手 | 248128万 | -1.11 | -2.09% |
2021-01-25 | 52.05 | 53.57 | 51.31 | 53.04 | 588578手 | 307926万 | 0.76 | 1.45% |
2021-01-22 | 53.30 | 53.37 | 52.11 | 52.28 | 375905手 | 197309万 | -0.97 | -1.82% |
2021-01-21 | 54.00 | 54.19 | 53.01 | 53.25 | 463116手 | 247186万 | -0.75 | -1.39% |
2021-01-20 | 55.00 | 55.00 | 53.89 | 54.00 | 312267手 | 169353万 | -1.07 | -1.94% |
2021-01-19 | 55.33 | 55.50 | 54.00 | 55.07 | 399264手 | 218011万 | -0.11 | -0.20% |
2021-01-18 | 55.01 | 55.28 | 54.16 | 55.18 | 366632手 | 200695万 | -0.40 | -0.72% |
2021-01-15 | 55.80 | 56.18 | 55.01 | 55.58 | 325523手 | 180655万 | -0.61 | -1.09% |
2021-01-14 | 57.00 | 57.27 | 55.72 | 56.19 | 405238手 | 227916万 | -1.11 | -1.94% |
2021-01-13 | 56.94 | 58.88 | 56.41 | 57.30 | 540634手 | 312771万 | 0.36 | 0.63% |
2021-01-12 | 56.52 | 57.10 | 55.40 | 56.94 | 430731手 | 242734万 | 0.43 | 0.76% |
2021-01-11 | 57.60 | 58.16 | 56.06 | 56.51 | 659446手 | 376023万 | 0.06 | 0.11% |
2021-01-08 | 55.20 | 56.68 | 55.16 | 56.45 | 661142手 | 371596万 | 1.52 | 2.77% |
2021-01-07 | 55.01 | 55.05 | 53.54 | 54.93 | 688642手 | 374196万 | -0.95 | -1.70% |
2021-01-06 | 51.82 | 56.90 | 51.82 | 55.88 | 1117728手 | 610759万 | 4.07 | 7.86% |
2021-01-05 | 52.25 | 52.32 | 51.01 | 51.81 | 419837手 | 216551万 | -0.47 | -0.90% |
2021-01-04 | 51.70 | 52.43 | 51.31 | 52.28 | 319004手 | 165591万 | 0.66 | 1.28% |
2020-12-31 | 51.40 | 52.33 | 51.12 | 51.62 | 268144手 | 138484万 | 0.28 | 0.55% |
2020-12-30 | 51.20 | 51.39 | 50.63 | 51.34 | 194819手 | 99491万 | -0.14 | -0.27% |
2020-12-29 | 50.50 | 51.97 | 50.07 | 51.48 | 275318手 | 140461万 | 1.29 | 2.57% |
2020-12-28 | 51.15 | 51.19 | 50.02 | 50.19 | 358333手 | 180513万 | -0.95 | -1.86% |
2020-12-25 | 51.39 | 51.41 | 50.88 | 51.14 | 155636手 | 79572万 | -0.24 | -0.47% |
2020-12-24 | 51.25 | 52.12 | 50.99 | 51.38 | 167766手 | 86329万 | 0.13 | 0.25% |
2020-12-23 | 51.50 | 51.69 | 50.88 | 51.25 | 213999手 | 109310万 | -0.28 | -0.54% |
2020-12-22 | 52.79 | 52.90 | 51.50 | 51.53 | 323720手 | 168107万 | -1.26 | -2.39% |
2020-12-21 | 52.60 | 53.07 | 52.30 | 52.79 | 191532手 | 100880万 | -0.38 | -0.71% |
2020-12-18 | 52.91 | 53.72 | 52.75 | 53.17 | 195177手 | 104035万 | 0.27 | 0.51% |
2020-12-17 | 52.54 | 53.15 | 51.89 | 52.90 | 200263手 | 105379万 | 0.20 | 0.38% |
2020-12-16 | 52.50 | 52.88 | 52.30 | 52.70 | 166183手 | 87317万 | -0.46 | -0.86% |
2020-12-15 | 52.02 | 53.35 | 51.68 | 53.16 | 203598手 | 107208万 | 1.14 | 2.19% |
2020-12-14 | 52.46 | 52.66 | 51.58 | 52.02 | 198771手 | 103128万 | -0.43 | -0.82% |
2020-12-11 | 52.91 | 53.31 | 52.08 | 52.45 | 181333手 | 95268万 | -0.46 | -0.87% |
2020-12-10 | 52.81 | 53.19 | 52.55 | 52.91 | 160073手 | 84607万 | -0.02 | -0.04% |
2020-12-09 | 53.44 | 53.82 | 52.87 | 52.93 | 189627手 | 101033万 | -0.51 | -0.95% |
2020-12-08 | 54.23 | 54.68 | 53.42 | 53.44 | 218193手 | 117516万 | -0.79 | -1.46% |
2020-12-07 | 55.73 | 55.74 | 54.11 | 54.23 | 318315手 | 173817万 | -1.64 | -2.94% |
2020-12-04 | 55.44 | 55.87 | 54.89 | 55.87 | 163764手 | 90531万 | 0.40 | 0.72% |
2020-12-03 | 56.08 | 56.18 | 55.13 | 55.47 | 208717手 | 115719万 | -1.03 | -1.82% |
2020-11-30 | 55.60 | 56.68 | 55.51 | 56.50 | 357447手 | 201039万 | 1.00 | 1.80% |
2020-11-27 | 55.10 | 55.69 | 54.85 | 55.50 | 161482手 | 89211万 | 0.49 | 0.89% |
2020-11-26 | 55.50 | 55.80 | 54.61 | 55.01 | 186113手 | 102454万 | -0.55 | -0.99% |
2020-11-25 | 57.11 | 57.57 | 55.29 | 55.56 | 261124手 | 146620万 | -1.58 | -2.77% |
2020-11-24 | 56.90 | 57.50 | 56.22 | 57.14 | 223865手 | 127616万 | 0.18 | 0.32% |
2020-11-23 | 56.23 | 57.70 | 55.73 | 56.96 | 317033手 | 180853万 | 0.76 | 1.35% |
2020-11-20 | 56.88 | 56.88 | 56.00 | 56.20 | 205251手 | 115375万 | -0.59 | -1.04% |
2020-11-19 | 57.13 | 57.45 | 56.44 | 56.79 | 230460手 | 130665万 | -0.71 | -1.24% |
2020-11-18 | 57.74 | 58.09 | 56.83 | 57.50 | 252468手 | 145011万 | -0.26 | -0.45% |
2020-11-17 | 56.80 | 58.67 | 56.26 | 57.76 | 557391手 | 321960万 | 1.00 | 1.76% |
2020-11-16 | 55.40 | 56.87 | 55.20 | 56.76 | 417530手 | 235095万 | 1.78 | 3.24% |
2020-11-13 | 55.50 | 55.65 | 54.56 | 54.98 | 220355手 | 121000万 | -0.86 | -1.54% |
2020-11-12 | 55.69 | 56.46 | 55.00 | 55.84 | 326949手 | 181917万 | -0.13 | -0.23% |
2020-11-11 | 54.11 | 56.38 | 53.75 | 55.97 | 551426手 | 306446万 | 1.97 | 3.65% |
2020-11-10 | 55.34 | 55.60 | 53.76 | 54.00 | 346244手 | 189159万 | -1.33 | -2.40% |
2020-11-09 | 55.15 | 55.68 | 54.73 | 55.33 | 376503手 | 207578万 | 0.59 | 1.08% |
2020-11-06 | 54.61 | 55.40 | 53.90 | 54.74 | 351197手 | 192153万 | 0.13 | 0.24% |
2020-11-05 | 55.30 | 55.50 | 54.19 | 54.61 | 375398手 | 204997万 | 0.07 | 0.13% |
2020-11-04 | 51.94 | 54.87 | 51.80 | 54.54 | 647493手 | 347747万 | 2.89 | 5.59% |
2020-11-03 | 51.26 | 51.89 | 50.90 | 51.65 | 282866手 | 145658万 | 0.58 | 1.14% |
2020-11-02 | 50.83 | 51.55 | 50.61 | 51.07 | 225632手 | 115050万 | 0.23 | 0.45% |
2020-10-30 | 52.05 | 52.10 | 50.70 | 50.84 | 279723手 | 143424万 | -1.21 | -2.33% |
2020-10-29 | 51.00 | 52.55 | 50.90 | 52.05 | 276359手 | 143071万 | 0.05 | 0.10% |
2020-10-28 | 52.20 | 52.40 | 51.00 | 52.00 | 364852手 | 188485万 | -0.65 | -1.24% |
2020-10-27 | 52.00 | 52.92 | 51.61 | 52.65 | 256625手 | 134114万 | 0.68 | 1.31% |
2020-10-26 | 53.20 | 53.20 | 51.70 | 51.97 | 261819手 | 136968万 | -1.23 | -2.31% |
2020-10-23 | 53.24 | 53.60 | 53.00 | 53.20 | 174983手 | 93153万 | -0.04 | -0.07% |
2020-10-22 | 53.92 | 54.00 | 53.07 | 53.24 | 197529手 | 105305万 | -0.83 | -1.53% |
2020-10-21 | 54.52 | 54.67 | 53.70 | 54.07 | 175463手 | 94786万 | -0.25 | -0.46% |
2020-10-20 | 54.14 | 54.40 | 53.69 | 54.32 | 200887手 | 108582万 | 0.24 | 0.44% |
2020-10-19 | 55.19 | 55.58 | 54.03 | 54.08 | 273777手 | 149971万 | -0.99 | -1.80% |
2020-10-16 | 55.44 | 56.27 | 54.85 | 55.07 | 270763手 | 149559万 | -0.59 | -1.06% |