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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 82.57 | 85.60 | 79.00 | 81.10 | 231868手 | 189804万 | -3.70 | -4.36% |
2021-02-25 | 80.00 | 86.80 | 79.05 | 84.80 | 276318手 | 230419万 | 4.81 | 6.01% |
2021-02-24 | 78.93 | 80.93 | 77.70 | 79.99 | 194901手 | 154918万 | 1.86 | 2.38% |
2021-02-23 | 73.05 | 79.18 | 72.65 | 78.13 | 205225手 | 158462万 | 3.03 | 4.04% |
2021-02-22 | 81.60 | 81.74 | 74.77 | 75.10 | 219537手 | 170748万 | -6.47 | -7.93% |
2021-02-19 | 80.50 | 83.00 | 80.10 | 81.57 | 150989手 | 122796万 | 1.27 | 1.58% |
2021-02-18 | 81.01 | 81.82 | 78.99 | 80.30 | 148556手 | 119088万 | -0.52 | -0.64% |
2021-02-10 | 82.20 | 82.20 | 78.10 | 80.82 | 217713手 | 173766万 | -1.68 | -2.04% |
2021-02-09 | 75.87 | 82.51 | 74.76 | 82.50 | 253319手 | 202025万 | 7.49 | 9.98% |
2021-02-08 | 73.84 | 75.40 | 72.02 | 75.01 | 124390手 | 92405万 | 1.98 | 2.71% |
2021-02-05 | 76.00 | 76.88 | 72.90 | 73.03 | 122219手 | 91377万 | -1.77 | -2.37% |
2021-02-04 | 74.56 | 76.50 | 73.73 | 74.80 | 144715手 | 108499万 | -0.61 | -0.81% |
2021-02-03 | 80.30 | 80.30 | 75.05 | 75.41 | 189187手 | 145896万 | -4.81 | -6.00% |
2021-02-02 | 79.00 | 80.95 | 77.30 | 80.22 | 157641手 | 125089万 | 2.12 | 2.71% |
2021-02-01 | 77.00 | 79.15 | 76.98 | 78.10 | 121919手 | 95264万 | 1.24 | 1.61% |
2021-01-29 | 78.90 | 79.78 | 74.93 | 76.86 | 199851手 | 154669万 | -1.46 | -1.86% |
2021-01-28 | 78.70 | 81.31 | 77.37 | 78.32 | 193746手 | 153629万 | -2.27 | -2.82% |
2021-01-27 | 80.10 | 82.48 | 78.79 | 80.59 | 190130手 | 153000万 | -1.00 | -1.23% |
2021-01-26 | 88.88 | 89.77 | 81.59 | 81.59 | 338312手 | 284000万 | -9.07 | -10.00% |
2021-01-25 | 89.00 | 95.32 | 88.88 | 90.66 | 388239手 | 356609万 | 3.72 | 4.28% |
2021-01-22 | 83.60 | 86.95 | 82.27 | 86.94 | 331243手 | 280471万 | 2.70 | 3.21% |
2021-01-21 | 83.72 | 85.33 | 81.90 | 84.24 | 280118手 | 234320万 | 0.43 | 0.51% |
2021-01-20 | 81.00 | 84.84 | 80.30 | 83.81 | 216827手 | 179800万 | 2.23 | 2.73% |
2021-01-19 | 83.88 | 85.55 | 80.38 | 81.58 | 269548手 | 222500万 | -3.82 | -4.47% |
2021-01-18 | 83.60 | 86.78 | 82.51 | 85.40 | 267502手 | 227773万 | 1.80 | 2.15% |
2021-01-15 | 82.01 | 83.99 | 78.89 | 83.60 | 283049手 | 231965万 | 1.59 | 1.94% |
2021-01-14 | 89.00 | 89.00 | 81.86 | 82.01 | 405207手 | 338004万 | -8.94 | -9.83% |
2021-01-13 | 93.87 | 96.31 | 89.18 | 90.95 | 311285手 | 287902万 | -2.10 | -2.26% |
2021-01-12 | 88.91 | 93.53 | 88.91 | 93.05 | 277206手 | 253558万 | 4.82 | 5.46% |
2021-01-11 | 97.90 | 98.45 | 87.00 | 88.23 | 363745手 | 335709万 | -7.22 | -7.56% |
2021-01-08 | 96.20 | 98.80 | 91.02 | 95.45 | 278114手 | 262121万 | -1.05 | -1.09% |
2021-01-07 | 91.23 | 100.15 | 90.50 | 96.50 | 312304手 | 297756万 | 3.71 | 4.00% |
2021-01-06 | 88.28 | 95.66 | 87.77 | 92.79 | 288946手 | 266812万 | 3.31 | 3.70% |
2021-01-05 | 87.00 | 93.80 | 86.00 | 89.48 | 360723手 | 321767万 | 3.48 | 4.05% |
2021-01-04 | 81.30 | 86.00 | 80.00 | 86.00 | 310540手 | 260366万 | 7.82 | 10.00% |
2020-12-31 | 73.40 | 78.88 | 72.90 | 78.18 | 257382手 | 195665万 | 4.48 | 6.08% |
2020-12-30 | 71.33 | 76.15 | 71.30 | 73.70 | 228799手 | 168514万 | 1.90 | 2.65% |
2020-12-29 | 72.89 | 74.00 | 70.40 | 71.80 | 191686手 | 138623万 | -1.45 | -1.98% |
2020-12-28 | 74.50 | 77.50 | 71.80 | 73.25 | 293284手 | 216362万 | -1.35 | -1.81% |
2020-12-25 | 74.00 | 75.33 | 70.92 | 74.60 | 233325手 | 171293万 | 1.49 | 2.04% |
2020-12-24 | 73.80 | 79.01 | 72.25 | 73.11 | 403921手 | 305542万 | 0.84 | 1.16% |
2020-12-23 | 66.40 | 72.27 | 65.20 | 72.27 | 313292手 | 217691万 | 6.57 | 10.00% |
2020-12-22 | 66.88 | 68.63 | 65.70 | 65.70 | 195922手 | 131638万 | -1.50 | -2.23% |
2020-12-21 | 63.59 | 67.37 | 62.50 | 67.20 | 246961手 | 161775万 | 5.07 | 8.16% |
2020-12-18 | 63.13 | 63.90 | 61.65 | 62.13 | 138431手 | 86952万 | -1.26 | -1.99% |
2020-12-17 | 63.10 | 63.75 | 61.18 | 63.39 | 141520手 | 88727万 | -0.46 | -0.72% |
2020-12-16 | 64.00 | 65.33 | 62.62 | 63.85 | 176090手 | 112237万 | -0.78 | -1.21% |
2020-12-15 | 63.99 | 66.35 | 62.65 | 64.63 | 225334手 | 146083万 | 1.28 | 2.02% |
2020-12-14 | 58.92 | 64.80 | 58.92 | 63.35 | 236683手 | 149000万 | 4.22 | 7.14% |
2020-12-11 | 60.92 | 61.20 | 58.00 | 59.13 | 122944手 | 72799万 | -1.76 | -2.89% |
2020-12-10 | 58.83 | 61.97 | 58.50 | 60.89 | 184899手 | 111751万 | 2.39 | 4.08% |
2020-12-09 | 61.40 | 62.70 | 58.28 | 58.50 | 211249手 | 127549万 | -3.60 | -5.80% |
2020-12-08 | 62.21 | 65.30 | 61.11 | 62.10 | 176972手 | 111186万 | -0.68 | -1.08% |
2020-12-07 | 62.48 | 63.19 | 61.05 | 62.78 | 184042手 | 114710万 | 0.08 | 0.13% |
2020-12-04 | 61.54 | 63.30 | 60.18 | 62.70 | 177656手 | 109838万 | 0.20 | 0.32% |
2020-12-03 | 62.20 | 62.94 | 61.55 | 62.50 | 135392手 | 84207万 | 1.77 | 2.92% |
2020-11-30 | 59.80 | 62.75 | 58.21 | 60.73 | 406186手 | 247778万 | 1.16 | 1.95% |
2020-11-27 | 54.20 | 59.58 | 53.85 | 59.57 | 401428手 | 234595万 | 5.41 | 9.99% |
2020-11-26 | 53.20 | 54.61 | 52.31 | 54.16 | 129101手 | 69297万 | 1.31 | 2.48% |
2020-11-25 | 54.30 | 54.67 | 52.80 | 52.85 | 105740手 | 56618万 | -1.96 | -3.58% |
2020-11-24 | 55.77 | 57.29 | 54.47 | 54.81 | 142640手 | 79573万 | -1.16 | -2.07% |
2020-11-23 | 55.50 | 57.07 | 55.00 | 55.97 | 153674手 | 86257万 | -0.10 | -0.18% |
2020-11-20 | 55.76 | 57.98 | 54.92 | 56.07 | 249064手 | 140117万 | 0.30 | 0.54% |
2020-11-19 | 51.00 | 56.50 | 50.51 | 55.77 | 286266手 | 156138万 | 4.26 | 8.27% |
2020-11-18 | 51.00 | 51.74 | 50.28 | 51.51 | 89563手 | 45841万 | 0.61 | 1.20% |
2020-11-17 | 53.50 | 53.50 | 50.20 | 50.90 | 156909手 | 80096万 | -2.80 | -5.21% |
2020-11-16 | 52.78 | 55.30 | 52.78 | 53.70 | 162191手 | 87350万 | 1.07 | 2.03% |
2020-11-13 | 51.72 | 53.70 | 51.26 | 52.63 | 130312手 | 68535万 | 0.91 | 1.76% |
2020-11-12 | 51.31 | 52.54 | 51.08 | 51.72 | 63422手 | 32838万 | 0.52 | 1.02% |
2020-11-11 | 52.30 | 53.10 | 51.00 | 51.20 | 93612手 | 48505万 | -1.28 | -2.44% |
2020-11-10 | 53.20 | 53.71 | 52.21 | 52.48 | 81577手 | 42962万 | -0.93 | -1.74% |
2020-11-09 | 52.00 | 53.99 | 51.47 | 53.41 | 117027手 | 61901万 | 0.96 | 1.83% |
2020-11-06 | 53.50 | 54.65 | 51.52 | 52.45 | 144294手 | 75905万 | -2.14 | -3.92% |
2020-11-05 | 55.05 | 55.98 | 53.76 | 54.59 | 118309手 | 64692万 | -1.50 | -2.67% |
2020-11-04 | 53.88 | 57.13 | 53.29 | 56.09 | 164657手 | 90944万 | 2.19 | 4.06% |
2020-11-03 | 52.57 | 54.24 | 52.30 | 53.90 | 112788手 | 60300万 | 1.33 | 2.53% |
2020-11-02 | 51.47 | 52.88 | 50.50 | 52.57 | 144792手 | 75598万 | 0.74 | 1.43% |
2020-10-30 | 57.53 | 58.50 | 51.50 | 51.83 | 262237手 | 142806万 | -4.65 | -8.23% |
2020-10-29 | 56.00 | 56.62 | 55.55 | 56.48 | 77219手 | 43344万 | -0.48 | -0.84% |
2020-10-28 | 57.26 | 57.28 | 55.50 | 56.96 | 81166手 | 45753万 | -0.19 | -0.33% |
2020-10-27 | 56.50 | 57.58 | 56.01 | 57.15 | 85158手 | 48357万 | 0.16 | 0.28% |
2020-10-26 | 55.97 | 57.07 | 55.37 | 56.99 | 76461手 | 43185万 | 1.07 | 1.91% |
2020-10-23 | 58.05 | 58.69 | 55.71 | 55.92 | 87297手 | 49792万 | -2.13 | -3.67% |
2020-10-22 | 58.30 | 58.38 | 56.20 | 58.05 | 91669手 | 52578万 | -0.40 | -0.68% |
2020-10-21 | 60.92 | 61.16 | 57.95 | 58.45 | 140209手 | 83025万 | -2.55 | -4.18% |
2020-10-20 | 61.00 | 61.30 | 59.24 | 61.00 | 122693手 | 74027万 | -0.05 | -0.08% |
2020-10-19 | 61.43 | 61.65 | 60.07 | 61.05 | 111455手 | 68101万 | 0.29 | 0.48% |
2020-10-16 | 64.00 | 64.80 | 60.50 | 60.76 | 173901手 | 107637万 | -3.39 | -5.28% |
2020-10-15 | 63.74 | 65.55 | 63.74 | 64.15 | 160403手 | 103745万 | -0.30 | -0.47% |
2020-10-14 | 63.12 | 66.20 | 62.62 | 64.45 | 276073手 | 177933万 | 2.19 | 3.52% |
2020-10-13 | 61.00 | 62.40 | 60.50 | 62.26 | 138112手 | 84789万 | 0.48 | 0.78% |
2020-10-12 | 59.25 | 64.00 | 58.53 | 61.78 | 295161手 | 180923万 | 3.54 | 6.08% |
2020-10-09 | 58.00 | 58.24 | 56.66 | 58.24 | 141760手 | 81559万 | 0.95 | 1.66% |
2020-09-30 | 57.40 | 57.68 | 56.13 | 57.29 | 112341手 | 64070万 | -0.02 | -0.04% |
2020-09-29 | 54.90 | 57.78 | 54.59 | 57.31 | 204306手 | 115921万 | 3.21 | 5.93% |
2020-09-28 | 53.80 | 54.98 | 53.37 | 54.10 | 79589手 | 43140万 | 0.20 | 0.37% |
2020-09-25 | 54.40 | 55.08 | 53.79 | 53.90 | 80249手 | 43534万 | -0.11 | -0.20% |
2020-09-24 | 55.21 | 55.74 | 53.84 | 54.01 | 94231手 | 51443万 | -2.08 | -3.71% |
2020-09-23 | 55.57 | 56.48 | 54.60 | 56.09 | 96652手 | 53620万 | 0.17 | 0.30% |
2020-09-22 | 57.06 | 57.33 | 55.52 | 55.92 | 147368手 | 82794万 | -2.48 | -4.25% |
2020-09-21 | 56.74 | 60.57 | 56.70 | 58.40 | 302538手 | 178199万 | 2.92 | 5.26% |
2020-09-18 | 53.80 | 55.65 | 53.50 | 55.48 | 185192手 | 101936万 | 2.18 | 4.09% |
2020-09-17 | 53.23 | 54.11 | 52.15 | 53.30 | 105953手 | 56280万 | 0.28 | 0.53% |
2020-09-16 | 53.98 | 54.21 | 52.90 | 53.02 | 88201手 | 47058万 | -0.89 | -1.65% |
2020-09-15 | 53.25 | 54.10 | 52.85 | 53.91 | 110481手 | 59126万 | 0.78 | 1.47% |
2020-09-14 | 53.87 | 54.49 | 52.86 | 53.13 | 132363手 | 70828万 | -0.74 | -1.37% |
2020-09-11 | 54.81 | 55.68 | 52.76 | 53.87 | 201803手 | 108598万 | -1.37 | -2.48% |
2020-09-10 | 57.80 | 57.82 | 55.18 | 55.24 | 153133手 | 86632万 | -2.72 | -4.69% |
2020-09-09 | 55.01 | 59.90 | 54.87 | 57.96 | 267199手 | 153570万 | 1.94 | 3.46% |
2020-09-08 | 55.15 | 56.20 | 54.51 | 56.02 | 107332手 | 59414万 | 0.87 | 1.58% |
2020-09-07 | 57.26 | 57.26 | 54.81 | 55.15 | 132982手 | 74299万 | -2.11 | -3.69% |
2020-09-04 | 56.00 | 57.72 | 55.86 | 57.26 | 135895手 | 77424万 | 0.36 | 0.63% |
2020-09-03 | 56.99 | 57.45 | 55.58 | 56.90 | 192196手 | 108294万 | -0.60 | -1.04% |
2020-09-02 | 60.10 | 60.11 | 57.10 | 57.50 | 244854手 | 142643万 | -2.70 | -4.49% |
2020-09-01 | 59.36 | 61.16 | 58.71 | 60.20 | 299238手 | 180383万 | 1.15 | 1.95% |