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 | 48.50 | 48.50 | 46.33 | 47.79 | 64505手 | 30528万 | -0.61 | -1.26% |
2021-04-14 | 48.30 | 49.36 | 48.01 | 48.40 | 52206手 | 25418万 | 0.20 | 0.41% |
2021-04-13 | 47.80 | 49.27 | 47.76 | 48.20 | 71080手 | 34485万 | 0.51 | 1.07% |
2021-04-12 | 47.92 | 48.48 | 47.25 | 47.69 | 62964手 | 30111万 | -0.06 | -0.13% |
2021-04-09 | 47.87 | 48.30 | 47.21 | 47.75 | 41335手 | 19755万 | 0.10 | 0.21% |
2021-04-08 | 48.70 | 48.90 | 47.59 | 47.65 | 63549手 | 30545万 | -1.25 | -2.56% |
2021-04-07 | 49.00 | 49.05 | 48.25 | 48.90 | 64477手 | 31375万 | 0.19 | 0.39% |
2021-04-06 | 50.09 | 50.48 | 48.48 | 48.71 | 74032手 | 36401万 | -1.19 | -2.38% |
2021-04-02 | 47.98 | 49.93 | 47.64 | 49.90 | 104288手 | 51394万 | 2.36 | 4.96% |
2021-04-01 | 49.00 | 49.75 | 47.12 | 47.54 | 92936手 | 44873万 | -1.26 | -2.58% |
2021-03-31 | 48.99 | 49.28 | 48.18 | 48.80 | 109187手 | 53271万 | -0.18 | -0.37% |
2021-03-30 | 46.69 | 49.62 | 46.40 | 48.98 | 147061手 | 71008万 | 2.94 | 6.39% |
2021-03-29 | 44.90 | 46.30 | 44.32 | 46.04 | 130120手 | 59294万 | 0.56 | 1.23% |
2021-03-26 | 46.18 | 46.35 | 45.11 | 45.48 | 46387手 | 21147万 | -0.05 | -0.11% |
2021-03-25 | 45.65 | 45.86 | 45.00 | 45.53 | 39145手 | 17799万 | -0.01 | -0.02% |
2021-03-24 | 46.70 | 47.50 | 45.10 | 45.54 | 91668手 | 41924万 | -2.05 | -4.31% |
2021-03-23 | 47.62 | 48.63 | 47.16 | 47.59 | 76719手 | 36651万 | -0.12 | -0.25% |
2021-03-22 | 45.50 | 47.75 | 45.27 | 47.71 | 74159手 | 34803万 | 2.32 | 5.11% |
2021-03-19 | 46.97 | 46.97 | 45.25 | 45.39 | 66768手 | 30669万 | -1.74 | -3.69% |
2021-03-18 | 46.72 | 47.15 | 45.70 | 47.13 | 77154手 | 35950万 | 0.43 | 0.92% |
2021-03-17 | 46.66 | 47.27 | 46.32 | 46.70 | 63130手 | 29526万 | -0.03 | -0.06% |
2021-03-16 | 46.10 | 47.46 | 45.50 | 46.73 | 106857手 | 49643万 | 0.75 | 1.63% |
2021-03-15 | 46.00 | 46.67 | 45.60 | 45.98 | 71757手 | 33073万 | -0.01 | -0.02% |
2021-03-12 | 45.00 | 46.40 | 44.41 | 45.99 | 99321手 | 45307万 | 1.24 | 2.77% |
2021-03-11 | 44.69 | 45.45 | 44.31 | 44.75 | 92092手 | 41338万 | 0.15 | 0.34% |
2021-03-10 | 44.93 | 45.18 | 43.30 | 44.60 | 103311手 | 45661万 | 0.15 | 0.34% |
2021-03-09 | 44.77 | 45.65 | 44.06 | 44.45 | 139452手 | 62565万 | -0.05 | -0.11% |
2021-03-08 | 46.99 | 47.35 | 44.50 | 44.50 | 141324手 | 64712万 | -2.50 | -5.32% |
2021-03-05 | 48.01 | 48.77 | 46.15 | 47.00 | 156306手 | 73830万 | -2.01 | -4.10% |
2021-03-04 | 51.38 | 52.30 | 48.80 | 49.01 | 166295手 | 83413万 | -2.19 | -4.28% |
2021-03-03 | 49.71 | 51.80 | 49.50 | 51.20 | 131685手 | 66879万 | 1.00 | 1.99% |
2021-03-02 | 50.00 | 51.93 | 49.50 | 50.20 | 147226手 | 74476万 | 0.44 | 0.88% |
2021-03-01 | 51.33 | 51.99 | 49.00 | 49.76 | 212088手 | 105806万 | -1.19 | -2.34% |
2021-02-26 | 49.80 | 53.28 | 49.26 | 50.95 | 274430手 | 140136万 | 0.69 | 1.37% |
2021-02-25 | 46.00 | 50.26 | 45.87 | 50.26 | 225476手 | 111096万 | 4.57 | 10.00% |
2021-02-24 | 45.39 | 47.05 | 45.31 | 45.69 | 107452手 | 49768万 | 0.16 | 0.35% |
2021-02-23 | 45.30 | 45.97 | 44.90 | 45.53 | 95535手 | 43405万 | -0.37 | -0.81% |
2021-02-22 | 46.10 | 47.86 | 45.21 | 45.90 | 119367手 | 55431万 | -0.12 | -0.26% |
2021-02-19 | 45.00 | 47.00 | 44.61 | 46.02 | 127630手 | 58389万 | 0.92 | 2.04% |
2021-02-18 | 45.00 | 46.37 | 44.17 | 45.10 | 108517手 | 49008万 | 1.10 | 2.50% |
2021-02-10 | 43.41 | 44.55 | 43.17 | 44.00 | 82253手 | 36039万 | 0.71 | 1.64% |
2021-02-09 | 44.50 | 44.50 | 43.16 | 43.29 | 112437手 | 48963万 | -1.03 | -2.32% |
2021-02-08 | 43.90 | 45.49 | 43.75 | 44.32 | 99418手 | 44239万 | 0.62 | 1.42% |
2021-02-05 | 43.67 | 44.80 | 43.41 | 43.70 | 92158手 | 40604万 | 0.39 | 0.90% |
2021-02-04 | 43.97 | 44.30 | 42.92 | 43.31 | 68129手 | 29607万 | -0.55 | -1.25% |
2021-02-03 | 44.10 | 44.55 | 43.44 | 43.86 | 93125手 | 40825万 | 0.09 | 0.21% |
2021-02-02 | 44.80 | 45.57 | 43.71 | 43.77 | 124036手 | 55112万 | -0.83 | -1.86% |
2021-02-01 | 43.50 | 45.14 | 42.61 | 44.60 | 206819手 | 91622万 | 2.35 | 5.56% |
2021-01-29 | 46.14 | 46.24 | 42.00 | 42.25 | 271793手 | 119295万 | -3.33 | -7.31% |
2021-01-28 | 46.43 | 47.18 | 45.05 | 45.58 | 134718手 | 62074万 | -1.40 | -2.98% |
2021-01-27 | 46.77 | 47.67 | 46.00 | 46.98 | 121771手 | 57132万 | 0.43 | 0.92% |
2021-01-26 | 45.80 | 48.32 | 45.58 | 46.55 | 169379手 | 79354万 | 0.49 | 1.06% |
2021-01-25 | 45.10 | 47.20 | 45.01 | 46.06 | 221840手 | 102245万 | 1.61 | 3.62% |
2021-01-22 | 43.40 | 44.52 | 42.70 | 44.45 | 174088手 | 76162万 | 1.45 | 3.37% |
2021-01-21 | 40.43 | 43.30 | 40.30 | 43.00 | 219938手 | 93055万 | 2.80 | 6.96% |
2021-01-20 | 39.60 | 40.55 | 38.97 | 40.20 | 182451手 | 72591万 | 0.10 | 0.25% |
2021-01-19 | 36.77 | 40.16 | 36.38 | 40.10 | 247703手 | 96187万 | 3.48 | 9.50% |
2021-01-18 | 35.87 | 36.74 | 35.48 | 36.62 | 133813手 | 48387万 | 0.75 | 2.09% |
2021-01-15 | 35.65 | 36.40 | 35.57 | 35.87 | 86234手 | 31037万 | 0.26 | 0.73% |
2021-01-14 | 35.15 | 36.55 | 35.10 | 35.61 | 91754手 | 32954万 | 0.25 | 0.71% |
2021-01-13 | 35.28 | 35.66 | 35.00 | 35.36 | 88948手 | 31453万 | 0.08 | 0.23% |
2021-01-12 | 35.13 | 35.43 | 34.72 | 35.28 | 68022手 | 23860万 | 0.18 | 0.51% |
2021-01-11 | 34.29 | 35.60 | 34.18 | 35.10 | 147554手 | 51921万 | 0.98 | 2.87% |
2021-01-08 | 33.60 | 34.56 | 33.60 | 34.12 | 62444手 | 21359万 | 0.28 | 0.83% |
2021-01-07 | 34.16 | 34.70 | 33.56 | 33.84 | 68983手 | 23421万 | -0.32 | -0.94% |
2021-01-06 | 34.68 | 34.84 | 34.02 | 34.16 | 90574手 | 31149万 | -0.54 | -1.56% |
2021-01-05 | 33.40 | 34.77 | 32.38 | 34.70 | 190664手 | 64022万 | 1.11 | 3.31% |
2021-01-04 | 34.41 | 34.41 | 33.50 | 33.59 | 130060手 | 43971万 | -1.24 | -3.56% |
2020-12-31 | 33.90 | 34.95 | 33.63 | 34.83 | 81276手 | 27937万 | 1.03 | 3.05% |
2020-12-30 | 34.28 | 34.29 | 33.70 | 33.80 | 52968手 | 17973万 | -0.51 | -1.49% |
2020-12-29 | 33.90 | 34.38 | 33.75 | 34.31 | 64123手 | 21890万 | 0.50 | 1.48% |
2020-12-28 | 33.68 | 34.09 | 33.45 | 33.81 | 48367手 | 16361万 | -0.13 | -0.38% |
2020-12-25 | 33.85 | 34.09 | 33.52 | 33.94 | 39529手 | 13375万 | 0.12 | 0.35% |
2020-12-24 | 34.20 | 34.57 | 33.73 | 33.82 | 66015手 | 22461万 | -0.38 | -1.11% |
2020-12-23 | 34.66 | 34.86 | 33.85 | 34.20 | 75859手 | 25953万 | -0.46 | -1.33% |
2020-12-22 | 34.88 | 35.42 | 34.52 | 34.66 | 70526手 | 24622万 | -0.21 | -0.60% |
2020-12-21 | 35.28 | 35.85 | 34.80 | 34.87 | 75799手 | 26715万 | -0.51 | -1.44% |
2020-12-18 | 36.00 | 36.00 | 35.30 | 35.38 | 57704手 | 20498万 | -0.54 | -1.50% |
2020-12-17 | 35.20 | 36.00 | 35.00 | 35.92 | 63327手 | 22520万 | 0.74 | 2.10% |
2020-12-16 | 35.24 | 35.65 | 35.08 | 35.18 | 38592手 | 13625万 | -0.16 | -0.45% |
2020-12-15 | 35.11 | 35.47 | 35.00 | 35.34 | 46120手 | 16245万 | 0.11 | 0.31% |
2020-12-14 | 34.76 | 35.38 | 34.59 | 35.23 | 51741手 | 18155万 | 0.72 | 2.09% |
2020-12-11 | 35.20 | 35.25 | 34.22 | 34.51 | 49887手 | 17240万 | -0.59 | -1.68% |
2020-12-10 | 34.50 | 35.23 | 34.43 | 35.10 | 63140手 | 21986万 | 0.60 | 1.74% |
2020-12-09 | 35.19 | 35.44 | 34.50 | 34.50 | 43276手 | 15115万 | -0.69 | -1.96% |
2020-12-08 | 35.31 | 35.75 | 35.18 | 35.19 | 53296手 | 18857万 | -0.09 | -0.26% |
2020-12-07 | 35.99 | 36.13 | 35.23 | 35.28 | 48595手 | 17265万 | -0.61 | -1.70% |
2020-12-04 | 36.42 | 36.64 | 35.48 | 35.89 | 87600手 | 31386万 | -0.41 | -1.13% |
2020-12-03 | 36.42 | 36.66 | 36.09 | 36.30 | 75099手 | 27272万 | 0.88 | 2.48% |
2020-11-30 | 35.13 | 36.66 | 35.13 | 35.42 | 178349手 | 64044万 | 0.52 | 1.49% |
2020-11-27 | 33.91 | 35.15 | 33.91 | 34.90 | 78968手 | 27370万 | 1.00 | 2.95% |
2020-11-26 | 34.00 | 34.34 | 33.67 | 33.90 | 50763手 | 17215万 | -0.19 | -0.56% |
2020-11-25 | 34.50 | 34.90 | 34.01 | 34.09 | 68183手 | 23483万 | -0.30 | -0.87% |
2020-11-24 | 34.81 | 35.10 | 34.25 | 34.39 | 48762手 | 16843万 | -0.43 | -1.24% |
2020-11-23 | 34.61 | 35.20 | 34.48 | 34.82 | 66887手 | 23299万 | 0.12 | 0.35% |
2020-11-20 | 35.20 | 35.28 | 34.50 | 34.70 | 58780手 | 20459万 | -0.50 | -1.42% |
2020-11-19 | 35.40 | 35.53 | 34.96 | 35.20 | 66700手 | 23480万 | -0.07 | -0.20% |
2020-11-18 | 34.90 | 35.80 | 34.50 | 35.27 | 114988手 | 40573万 | 0.43 | 1.23% |
2020-11-17 | 34.10 | 35.22 | 34.09 | 34.84 | 115773手 | 40285万 | 0.64 | 1.87% |
2020-11-16 | 34.32 | 34.56 | 33.95 | 34.20 | 78940手 | 26977万 | -0.12 | -0.35% |
2020-11-13 | 34.86 | 35.00 | 34.13 | 34.32 | 65697手 | 22625万 | -0.64 | -1.83% |
2020-11-12 | 35.57 | 35.57 | 34.70 | 34.96 | 84168手 | 29495万 | -0.35 | -0.99% |
2020-11-11 | 34.98 | 35.88 | 34.61 | 35.31 | 121744手 | 43116万 | 0.38 | 1.09% |
2020-11-10 | 34.50 | 35.17 | 34.30 | 34.93 | 155542手 | 54100万 | 0.78 | 2.28% |
2020-11-09 | 34.95 | 35.10 | 34.13 | 34.15 | 103799手 | 35841万 | -0.55 | -1.58% |
2020-11-06 | 34.91 | 35.38 | 34.34 | 34.70 | 73066手 | 25408万 | -0.21 | -0.60% |
2020-11-05 | 33.56 | 35.10 | 33.51 | 34.91 | 122221手 | 41999万 | 1.41 | 4.21% |
2020-11-04 | 33.20 | 33.73 | 33.05 | 33.50 | 62082手 | 20737万 | 0.25 | 0.75% |
2020-11-03 | 32.99 | 33.34 | 32.72 | 33.25 | 59158手 | 19581万 | 0.23 | 0.70% |
2020-11-02 | 32.51 | 33.30 | 30.62 | 33.02 | 84539手 | 27745万 | 0.51 | 1.57% |
2020-10-30 | 32.60 | 33.65 | 32.44 | 32.51 | 82794手 | 27313万 | -0.39 | -1.19% |
2020-10-29 | 32.76 | 33.14 | 32.34 | 32.90 | 57778手 | 18913万 | -0.04 | -0.12% |
2020-10-28 | 32.80 | 33.05 | 32.55 | 32.94 | 56801手 | 18641万 | 0.07 | 0.21% |
2020-10-27 | 33.30 | 33.40 | 32.70 | 32.87 | 85402手 | 28114万 | -0.50 | -1.50% |
2020-10-26 | 33.91 | 34.18 | 33.13 | 33.37 | 111936手 | 37478万 | -0.62 | -1.82% |
2020-10-23 | 34.05 | 34.22 | 33.88 | 33.99 | 41157手 | 14011万 | -0.11 | -0.32% |
2020-10-22 | 34.01 | 34.46 | 33.83 | 34.10 | 61532手 | 20958万 | -0.12 | -0.35% |
2020-10-21 | 33.99 | 34.37 | 33.73 | 34.22 | 45173手 | 15375万 | 0.25 | 0.74% |
2020-10-20 | 34.43 | 34.43 | 33.75 | 33.97 | 49758手 | 16881万 | -0.39 | -1.14% |
2020-10-19 | 34.40 | 34.97 | 34.25 | 34.36 | 84111手 | 29123万 | 0.08 | 0.23% |
2020-10-16 | 33.86 | 34.40 | 33.81 | 34.28 | 66101手 | 22593万 | 0.38 | 1.12% |