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 |
---|---|---|---|---|---|---|---|---|
2021-04-20 | 81.08 | 81.50 | 80.03 | 80.98 | 231533手 | 186662万 | -0.69 | -0.84% |
2021-04-19 | 80.00 | 82.11 | 79.00 | 81.67 | 267593手 | 217580万 | 1.77 | 2.21% |
2021-04-16 | 80.30 | 80.60 | 78.90 | 79.90 | 153478手 | 122257万 | -0.38 | -0.47% |
2021-04-15 | 80.13 | 81.00 | 78.96 | 80.28 | 174452手 | 139350万 | 0.15 | 0.19% |
2021-04-14 | 78.97 | 80.63 | 78.89 | 80.13 | 210692手 | 168573万 | 1.44 | 1.83% |
2021-04-13 | 78.95 | 79.82 | 78.12 | 78.69 | 213628手 | 168674万 | -0.61 | -0.77% |
2021-04-12 | 80.30 | 81.26 | 79.00 | 79.30 | 252774手 | 201293万 | -1.15 | -1.43% |
2021-04-09 | 82.98 | 82.98 | 80.24 | 80.45 | 322385手 | 261050万 | -2.23 | -2.70% |
2021-04-08 | 82.51 | 82.92 | 81.95 | 82.68 | 182114手 | 150212万 | -0.04 | -0.05% |
2021-04-07 | 84.38 | 84.49 | 81.88 | 82.72 | 299774手 | 246781万 | -1.66 | -1.97% |
2021-04-06 | 87.16 | 87.70 | 84.00 | 84.38 | 257668手 | 219097万 | -2.73 | -3.13% |
2021-04-02 | 85.50 | 88.50 | 84.90 | 87.11 | 291525手 | 254624万 | 1.68 | 1.97% |
2021-04-01 | 82.00 | 85.88 | 81.80 | 85.43 | 352045手 | 298762万 | 3.20 | 3.89% |
2021-03-31 | 82.80 | 82.98 | 81.25 | 82.23 | 273525手 | 224561万 | -0.24 | -0.29% |
2021-03-30 | 81.86 | 83.49 | 81.11 | 82.47 | 351971手 | 289806万 | 1.00 | 1.23% |
2021-03-29 | 81.96 | 82.47 | 81.00 | 81.47 | 294535手 | 240653万 | -0.54 | -0.66% |
2021-03-26 | 81.10 | 82.50 | 79.96 | 82.01 | 310830手 | 253334万 | 1.33 | 1.65% |
2021-03-25 | 81.07 | 81.50 | 79.30 | 80.68 | 247524手 | 199060万 | -1.00 | -1.22% |
2021-03-24 | 81.50 | 82.48 | 81.26 | 81.68 | 235367手 | 192370万 | 0.21 | 0.26% |
2021-03-23 | 83.38 | 83.44 | 81.07 | 81.47 | 369695手 | 302747万 | -1.91 | -2.29% |
2021-03-22 | 84.99 | 85.53 | 82.30 | 83.38 | 314092手 | 262096万 | -1.93 | -2.26% |
2021-03-19 | 85.00 | 86.60 | 84.39 | 85.31 | 305291手 | 261007万 | -1.40 | -1.61% |
2021-03-18 | 84.98 | 87.00 | 84.80 | 86.71 | 347035手 | 298637万 | 2.64 | 3.14% |
2021-03-17 | 82.01 | 84.28 | 81.36 | 84.07 | 370952手 | 308157万 | 1.49 | 1.80% |
2021-03-16 | 82.41 | 83.03 | 81.55 | 82.58 | 349261手 | 287725万 | 0.28 | 0.34% |
2021-03-15 | 84.81 | 84.84 | 81.00 | 82.30 | 490513手 | 403589万 | -3.66 | -4.26% |
2021-03-12 | 85.97 | 88.03 | 85.21 | 85.96 | 323645手 | 280604万 | 0.01 | 0.01% |
2021-03-11 | 84.58 | 86.50 | 83.50 | 85.95 | 408116手 | 349557万 | 2.29 | 2.74% |
2021-03-10 | 84.00 | 84.66 | 82.05 | 83.66 | 473167手 | 394294万 | 1.67 | 2.04% |
2021-03-09 | 84.65 | 84.90 | 81.70 | 81.99 | 568963手 | 474176万 | -3.51 | -4.11% |
2021-03-08 | 88.50 | 89.71 | 85.44 | 85.50 | 488293手 | 426090万 | -4.00 | -4.47% |
2021-03-05 | 87.57 | 90.27 | 86.03 | 89.50 | 409487手 | 362610万 | -0.40 | -0.45% |
2021-03-04 | 92.22 | 92.58 | 89.44 | 89.90 | 446348手 | 404185万 | -3.59 | -3.84% |
2021-03-03 | 92.73 | 93.72 | 91.50 | 93.49 | 330591手 | 307226万 | -0.03 | -0.03% |
2021-03-02 | 94.87 | 95.84 | 92.70 | 93.52 | 473398手 | 446931万 | 0.19 | 0.20% |
2021-03-01 | 93.40 | 95.30 | 91.83 | 93.33 | 370844手 | 347517万 | 0.25 | 0.27% |
2021-02-26 | 92.00 | 94.49 | 91.02 | 93.08 | 601123手 | 556908万 | -0.86 | -0.92% |
2021-02-25 | 94.90 | 95.79 | 92.10 | 93.94 | 416370手 | 393405万 | -1.08 | -1.14% |
2021-02-24 | 96.10 | 98.60 | 93.12 | 95.02 | 1003546手 | 958792万 | 4.08 | 4.49% |
2021-02-23 | 89.05 | 92.00 | 88.83 | 90.94 | 604755手 | 549466万 | 0.50 | 0.55% |
2021-02-22 | 97.28 | 97.28 | 90.38 | 90.44 | 903986手 | 832414万 | -7.55 | -7.71% |
2021-02-19 | 95.01 | 98.33 | 95.01 | 97.99 | 693877手 | 672220万 | -0.31 | -0.32% |
2021-02-18 | 107.12 | 107.36 | 97.00 | 98.30 | 940429手 | 943365万 | -8.81 | -8.22% |
2021-02-10 | 102.92 | 108.00 | 101.50 | 107.11 | 536799手 | 564181万 | 5.21 | 5.11% |
2021-02-09 | 97.59 | 101.90 | 96.89 | 101.90 | 537122手 | 534705万 | 5.24 | 5.42% |
2021-02-08 | 97.26 | 97.50 | 94.40 | 96.66 | 377435手 | 361440万 | -0.59 | -0.61% |
2021-02-05 | 96.98 | 98.37 | 95.00 | 97.25 | 372623手 | 360045万 | 0.85 | 0.88% |
2021-02-04 | 96.29 | 97.59 | 95.23 | 96.40 | 364864手 | 351492万 | -1.24 | -1.27% |
2021-02-03 | 99.50 | 100.40 | 96.20 | 97.64 | 323955手 | 317841万 | -0.94 | -0.95% |
2021-02-02 | 97.40 | 100.20 | 97.40 | 98.58 | 315443手 | 312526万 | 0.38 | 0.39% |
2021-02-01 | 96.33 | 98.51 | 94.66 | 98.20 | 286062手 | 278444万 | 1.87 | 1.94% |
2021-01-29 | 95.35 | 97.79 | 93.68 | 96.33 | 372465手 | 357633万 | 1.17 | 1.23% |
2021-01-28 | 96.53 | 96.99 | 94.50 | 95.16 | 310572手 | 295928万 | -2.79 | -2.85% |
2021-01-27 | 97.09 | 99.84 | 96.38 | 97.95 | 283268手 | 278104万 | 0.01 | 0.01% |
2021-01-26 | 101.00 | 101.00 | 97.10 | 97.94 | 407670手 | 400665万 | -4.04 | -3.96% |
2021-01-25 | 101.00 | 102.87 | 98.70 | 101.98 | 377359手 | 380269万 | 1.41 | 1.40% |
2021-01-22 | 100.00 | 101.53 | 98.09 | 100.57 | 307755手 | 306909万 | 0.47 | 0.47% |
2021-01-21 | 97.24 | 101.00 | 96.99 | 100.10 | 409301手 | 407498万 | 3.82 | 3.97% |
2021-01-20 | 96.00 | 98.12 | 95.50 | 96.28 | 322023手 | 311313万 | 1.43 | 1.51% |
2021-01-19 | 99.69 | 100.11 | 94.48 | 94.85 | 423078手 | 408792万 | -4.27 | -4.31% |
2021-01-18 | 99.39 | 100.28 | 97.51 | 99.12 | 286771手 | 284976万 | -0.57 | -0.57% |
2021-01-15 | 99.03 | 100.17 | 96.78 | 99.69 | 357438手 | 352402万 | 0.09 | 0.09% |
2021-01-14 | 103.60 | 104.39 | 99.39 | 99.60 | 373815手 | 378064万 | -3.74 | -3.62% |
2021-01-13 | 105.00 | 105.71 | 102.04 | 103.34 | 343487手 | 356058万 | -0.76 | -0.73% |
2021-01-12 | 100.31 | 104.28 | 100.31 | 104.10 | 355295手 | 367097万 | 3.10 | 3.07% |
2021-01-11 | 103.20 | 104.33 | 100.00 | 101.00 | 341891手 | 350643万 | -2.01 | -1.95% |
2021-01-08 | 104.00 | 104.70 | 101.25 | 103.01 | 330690手 | 340951万 | -1.81 | -1.73% |
2021-01-07 | 102.00 | 105.67 | 101.20 | 104.82 | 451400手 | 468711万 | 3.86 | 3.82% |
2021-01-06 | 103.00 | 104.80 | 99.65 | 100.96 | 360203手 | 366239万 | -0.58 | -0.57% |
2021-01-05 | 98.07 | 101.94 | 97.00 | 101.54 | 351148手 | 351582万 | 2.53 | 2.56% |
2021-01-04 | 98.90 | 101.95 | 98.03 | 99.01 | 338826手 | 337935万 | 0.57 | 0.58% |
2020-12-31 | 96.00 | 98.98 | 95.98 | 98.44 | 268671手 | 263303万 | 2.46 | 2.56% |
2020-12-30 | 95.50 | 96.60 | 94.21 | 95.98 | 231644手 | 221251万 | 0.79 | 0.83% |
2020-12-29 | 95.76 | 95.79 | 93.76 | 95.19 | 216552手 | 205351万 | -0.61 | -0.64% |
2020-12-28 | 93.48 | 97.35 | 93.41 | 95.80 | 394785手 | 378101万 | 2.22 | 2.37% |
2020-12-25 | 92.67 | 94.22 | 91.50 | 93.58 | 217071手 | 202521万 | 0.69 | 0.74% |
2020-12-24 | 92.00 | 92.89 | 90.55 | 92.89 | 197783手 | 182351万 | 0.89 | 0.97% |
2020-12-23 | 89.98 | 93.50 | 89.53 | 92.00 | 390546手 | 360642万 | 2.25 | 2.51% |
2020-12-22 | 88.33 | 90.78 | 87.42 | 89.75 | 310714手 | 277598万 | 0.94 | 1.06% |
2020-12-21 | 89.72 | 89.72 | 87.04 | 88.81 | 283689手 | 249970万 | -0.49 | -0.55% |
2020-12-18 | 89.11 | 89.99 | 88.32 | 89.30 | 274777手 | 244647万 | -0.37 | -0.41% |
2020-12-17 | 88.70 | 90.78 | 88.45 | 89.67 | 316460手 | 284139万 | 1.57 | 1.78% |
2020-12-16 | 86.11 | 89.07 | 85.93 | 88.10 | 413021手 | 363887万 | 2.37 | 2.76% |
2020-12-15 | 84.92 | 86.40 | 83.40 | 85.73 | 328120手 | 279479万 | 1.29 | 1.53% |
2020-12-14 | 85.88 | 86.00 | 83.33 | 84.44 | 262470手 | 221358万 | 0.44 | 0.52% |
2020-12-11 | 85.90 | 85.90 | 83.41 | 84.00 | 225061手 | 190111万 | -1.10 | -1.29% |
2020-12-10 | 83.50 | 85.45 | 83.50 | 85.10 | 253001手 | 214418万 | 1.54 | 1.84% |
2020-12-09 | 86.01 | 86.62 | 83.50 | 83.56 | 461125手 | 389340万 | -3.14 | -3.62% |
2020-12-08 | 87.52 | 88.13 | 85.45 | 86.70 | 366900手 | 316477万 | -1.36 | -1.54% |
2020-12-07 | 88.88 | 89.00 | 87.52 | 88.06 | 202284手 | 178609万 | -0.30 | -0.34% |
2020-12-04 | 88.82 | 89.06 | 87.17 | 88.36 | 327226手 | 287603万 | -1.24 | -1.38% |
2020-12-03 | 89.79 | 90.08 | 88.21 | 89.60 | 255520手 | 227666万 | 2.75 | 3.17% |
2020-11-30 | 87.31 | 88.50 | 86.26 | 86.85 | 299269手 | 261228万 | -0.95 | -1.08% |
2020-11-27 | 87.46 | 88.86 | 86.54 | 87.80 | 230373手 | 202072万 | 0.78 | 0.90% |
2020-11-26 | 89.00 | 89.56 | 86.01 | 87.02 | 475095手 | 413246万 | -2.54 | -2.84% |
2020-11-25 | 90.65 | 91.39 | 88.85 | 89.56 | 291595手 | 261517万 | -1.09 | -1.20% |
2020-11-24 | 93.42 | 93.45 | 89.01 | 90.65 | 399668手 | 362277万 | -2.82 | -3.02% |
2020-11-23 | 90.50 | 93.68 | 89.42 | 93.47 | 456913手 | 420947万 | 1.88 | 2.05% |
2020-11-20 | 94.13 | 94.79 | 91.46 | 91.59 | 461606手 | 427610万 | -2.41 | -2.56% |
2020-11-19 | 90.00 | 95.32 | 89.51 | 94.00 | 413155手 | 384414万 | 4.71 | 5.28% |
2020-11-18 | 90.04 | 91.55 | 88.15 | 89.29 | 229526手 | 206051万 | -0.63 | -0.70% |
2020-11-17 | 89.80 | 91.50 | 89.37 | 89.92 | 289689手 | 261375万 | 0.56 | 0.63% |
2020-11-16 | 91.50 | 91.80 | 87.06 | 89.36 | 372724手 | 332082万 | -1.16 | -1.28% |
N 2020-11-13 | 90.30 | 90.56 | 88.79 | 90.52 | 216051手 | 193692万 | -0.08 | -0.09% |
2020-11-12 | 90.50 | 90.79 | 88.23 | 90.60 | 282238手 | 253691万 | 2.50 | 2.84% |
N 2020-11-11 | 88.20 | 89.77 | 86.68 | 88.10 | 341980手 | 302163万 | -1.56 | -1.74% |
2020-11-10 | 89.70 | 89.72 | 86.51 | 89.66 | 352383手 | 311382万 | -1.06 | -1.17% |
2020-11-09 | 90.46 | 94.46 | 89.43 | 90.72 | 470786手 | 429671万 | 0.58 | 0.64% |
N 2020-11-06 | 86.13 | 91.30 | 85.13 | 90.14 | 468036手 | 417720万 | 4.03 | 4.68% |
2020-11-05 | 86.05 | 88.50 | 85.04 | 86.11 | 356240手 | 308380万 | 0.45 | 0.53% |
2020-11-04 | 82.60 | 86.88 | 82.20 | 85.66 | 389583手 | 333021万 | 3.11 | 3.77% |
2020-11-03 | 83.41 | 83.45 | 80.90 | 82.55 | 351574手 | 288605万 | -0.85 | -1.02% |
2020-11-02 | 79.01 | 85.00 | 79.00 | 83.40 | 522253手 | 431290万 | 5.53 | 7.10% |
2020-10-30 | 82.05 | 82.50 | 77.55 | 77.87 | 328416手 | 259662万 | -3.31 | -4.08% |
2020-10-29 | 76.00 | 81.89 | 75.80 | 81.18 | 377793手 | 301241万 | 4.47 | 5.83% |
2020-10-28 | 75.76 | 77.50 | 75.63 | 76.71 | 187216手 | 143905万 | 1.00 | 1.32% |
2020-10-27 | 76.10 | 76.79 | 75.39 | 75.71 | 156921手 | 119422万 | -0.95 | -1.24% |
2020-10-26 | 74.98 | 76.80 | 73.60 | 76.66 | 165905手 | 125361万 | 1.55 | 2.06% |
2020-10-23 | 77.75 | 78.25 | 75.10 | 75.11 | 181233手 | 138845万 | -3.29 | -4.20% |
2020-10-22 | 77.30 | 78.56 | 76.20 | 78.40 | 156501手 | 121322万 | 0.90 | 1.16% |
2020-10-21 | 75.88 | 78.05 | 75.88 | 77.50 | 213888手 | 165144万 | 1.20 | 1.57% |
N 2020-10-20 | 74.51 | 76.98 | 74.51 | 76.30 | 154353手 | 117537万 | 1.30 | 1.73% |