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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 111.91 | 112.85 | 110.89 | 112.66 | 36182手 | 40510万 | 1.36 | 1.22% |
2021-04-15 | 112.01 | 112.99 | 110.38 | 111.30 | 44151手 | 49254万 | -0.70 | -0.62% |
2021-04-14 | 111.82 | 113.18 | 111.21 | 112.00 | 36148手 | 40618万 | 0.20 | 0.18% |
2021-04-13 | 110.94 | 113.50 | 110.08 | 111.80 | 48754手 | 54655万 | 0.60 | 0.54% |
2021-04-12 | 115.12 | 115.12 | 110.60 | 111.20 | 71885手 | 80679万 | -3.97 | -3.45% |
2021-04-09 | 117.00 | 117.88 | 114.68 | 115.17 | 52287手 | 60487万 | -2.74 | -2.32% |
2021-04-08 | 115.29 | 118.33 | 114.61 | 117.91 | 61233手 | 71697万 | 1.63 | 1.40% |
2021-04-07 | 118.00 | 118.60 | 114.60 | 116.28 | 106362手 | 123269万 | -2.82 | -2.37% |
2021-04-06 | 122.79 | 122.79 | 118.01 | 119.10 | 91470手 | 109103万 | -3.81 | -3.10% |
2021-04-02 | 121.00 | 125.25 | 120.20 | 122.91 | 82900手 | 101984万 | 1.68 | 1.39% |
2021-04-01 | 120.51 | 121.47 | 119.20 | 121.23 | 53795手 | 64873万 | 0.72 | 0.60% |
2021-03-31 | 121.50 | 121.60 | 118.94 | 120.51 | 63175手 | 75812万 | -2.09 | -1.71% |
2021-03-30 | 122.00 | 123.08 | 118.58 | 122.60 | 140447手 | 170367万 | -2.21 | -1.77% |
2021-03-29 | 129.97 | 130.00 | 123.20 | 124.81 | 215903手 | 270435万 | -9.23 | -6.89% |
2021-03-26 | 127.30 | 134.65 | 127.03 | 134.04 | 92287手 | 120856万 | 7.78 | 6.16% |
2021-03-25 | 123.10 | 126.88 | 122.48 | 126.26 | 49887手 | 62453万 | 2.28 | 1.84% |
2021-03-24 | 122.51 | 124.50 | 122.36 | 123.98 | 33448手 | 41249万 | 0.87 | 0.71% |
2021-03-23 | 123.90 | 125.17 | 122.38 | 123.11 | 34910手 | 43098万 | -1.14 | -0.92% |
2021-03-22 | 123.42 | 125.30 | 122.60 | 124.25 | 27923手 | 34624万 | 1.33 | 1.08% |
2021-03-19 | 125.00 | 126.28 | 122.11 | 122.92 | 45401手 | 56298万 | -3.99 | -3.14% |
2021-03-18 | 125.00 | 127.99 | 124.80 | 126.91 | 39620手 | 50171万 | 1.41 | 1.12% |
2021-03-17 | 122.86 | 125.88 | 121.23 | 125.50 | 41891手 | 52151万 | 3.00 | 2.45% |
2021-03-16 | 121.22 | 123.44 | 121.22 | 122.50 | 43512手 | 53213万 | 1.59 | 1.31% |
2021-03-15 | 126.00 | 126.00 | 119.00 | 120.91 | 69436手 | 84459万 | -5.80 | -4.58% |
2021-03-12 | 126.55 | 127.33 | 124.52 | 126.71 | 39184手 | 49209万 | 0.16 | 0.13% |
2021-03-11 | 124.96 | 129.03 | 124.84 | 126.55 | 69102手 | 87868万 | 1.60 | 1.28% |
2021-03-10 | 123.37 | 127.67 | 123.37 | 124.95 | 79369手 | 99760万 | 3.53 | 2.91% |
2021-03-09 | 122.00 | 123.88 | 116.38 | 121.42 | 90269手 | 109120万 | -1.42 | -1.16% |
2021-03-08 | 126.79 | 129.27 | 122.84 | 122.84 | 70510手 | 88825万 | -4.47 | -3.51% |
2021-03-05 | 125.12 | 128.60 | 122.82 | 127.31 | 75530手 | 95086万 | 0.81 | 0.64% |
2021-03-04 | 130.80 | 130.80 | 125.60 | 126.50 | 79984手 | 101938万 | -5.30 | -4.02% |
2021-03-03 | 129.99 | 132.20 | 128.00 | 131.80 | 61091手 | 79770万 | 1.30 | 1.00% |
2021-03-02 | 132.49 | 133.79 | 128.70 | 130.50 | 101203手 | 132317万 | -0.97 | -0.74% |
2021-03-01 | 131.91 | 132.47 | 128.38 | 131.47 | 72251手 | 94573万 | 0.66 | 0.51% |
2021-02-26 | 132.00 | 134.00 | 128.88 | 130.81 | 92279手 | 120528万 | -3.59 | -2.67% |
2021-02-25 | 139.01 | 139.60 | 132.97 | 134.40 | 66237手 | 90040万 | -3.60 | -2.61% |
2021-02-24 | 144.01 | 145.44 | 135.68 | 138.00 | 109948手 | 153382万 | -5.78 | -4.02% |
2021-02-23 | 142.48 | 146.94 | 142.28 | 143.78 | 78866手 | 113988万 | -1.77 | -1.22% |
2021-02-22 | 155.48 | 155.48 | 145.26 | 145.55 | 144666手 | 216292万 | -11.99 | -7.61% |
2021-02-19 | 156.80 | 161.18 | 151.33 | 157.54 | 122051手 | 190312万 | 0.74 | 0.47% |
2021-02-18 | 162.01 | 163.28 | 153.50 | 156.80 | 128184手 | 201396万 | -4.00 | -2.49% |
2021-02-10 | 160.30 | 161.25 | 156.20 | 160.80 | 142184手 | 226155万 | 0.50 | 0.31% |
2021-02-09 | 149.80 | 163.00 | 146.75 | 160.30 | 259423手 | 402844万 | 11.69 | 7.87% |
2021-02-08 | 136.83 | 148.61 | 136.82 | 148.61 | 219503手 | 319730万 | 13.51 | 10.00% |
2021-02-05 | 129.50 | 139.30 | 128.47 | 135.10 | 124192手 | 167288万 | 5.80 | 4.49% |
2021-02-04 | 130.66 | 131.98 | 128.73 | 129.30 | 73520手 | 95688万 | -3.30 | -2.49% |
2021-02-03 | 135.10 | 136.68 | 131.27 | 132.60 | 90054手 | 120206万 | -3.50 | -2.57% |
2021-02-02 | 131.60 | 137.35 | 129.00 | 136.10 | 96481手 | 128978万 | 3.20 | 2.41% |
2021-02-01 | 132.80 | 133.95 | 128.50 | 132.90 | 76920手 | 100895万 | -0.07 | -0.05% |
2021-01-29 | 132.68 | 135.46 | 130.90 | 132.97 | 57834手 | 76794万 | 0.97 | 0.73% |
2021-01-28 | 132.51 | 134.49 | 130.99 | 132.00 | 53328手 | 70759万 | -3.45 | -2.55% |
2021-01-27 | 133.59 | 136.60 | 129.50 | 135.45 | 85120手 | 113358万 | 2.07 | 1.55% |
2021-01-26 | 139.50 | 139.67 | 133.38 | 133.38 | 83746手 | 113154万 | -6.01 | -4.31% |
2021-01-25 | 138.50 | 142.33 | 137.03 | 139.39 | 112095手 | 156371万 | 0.64 | 0.46% |
2021-01-22 | 136.60 | 140.49 | 134.80 | 138.75 | 96378手 | 132967万 | 2.02 | 1.48% |
2021-01-21 | 135.53 | 137.95 | 134.00 | 136.73 | 93391手 | 127119万 | 1.63 | 1.21% |
2021-01-20 | 131.89 | 135.44 | 131.89 | 135.10 | 72570手 | 97423万 | 3.59 | 2.73% |
2021-01-19 | 133.01 | 134.40 | 130.60 | 131.51 | 83444手 | 110371万 | -2.60 | -1.94% |
2021-01-18 | 132.90 | 135.80 | 130.68 | 134.11 | 82129手 | 110041万 | 1.09 | 0.82% |
2021-01-15 | 136.00 | 136.00 | 128.98 | 133.02 | 135288手 | 178538万 | -3.47 | -2.54% |
2021-01-14 | 138.51 | 141.50 | 135.90 | 136.49 | 121278手 | 167185万 | -4.21 | -2.99% |
2021-01-13 | 142.39 | 149.00 | 139.68 | 140.70 | 172634手 | 246533万 | -1.50 | -1.05% |
2021-01-12 | 136.95 | 142.93 | 136.95 | 142.20 | 130903手 | 184336万 | 5.56 | 4.07% |
2021-01-11 | 140.00 | 142.95 | 135.00 | 136.64 | 148562手 | 206332万 | -4.33 | -3.07% |
2021-01-08 | 143.85 | 149.00 | 137.68 | 140.97 | 177393手 | 251376万 | -3.91 | -2.70% |
2021-01-07 | 136.56 | 148.56 | 135.50 | 144.88 | 221576手 | 314505万 | 8.32 | 6.09% |
2021-01-06 | 140.00 | 141.00 | 134.00 | 136.56 | 208094手 | 285059万 | -0.90 | -0.66% |
2021-01-05 | 126.58 | 137.46 | 126.58 | 137.46 | 200941手 | 267677万 | 12.50 | 10.00% |
2021-01-04 | 113.90 | 124.96 | 113.02 | 124.96 | 200447手 | 242445万 | 11.36 | 10.00% |
2020-12-31 | 112.33 | 113.94 | 111.30 | 113.60 | 96900手 | 109248万 | 1.60 | 1.43% |
2020-12-30 | 109.95 | 112.53 | 109.30 | 112.00 | 78134手 | 87145万 | 1.50 | 1.36% |
2020-12-29 | 112.50 | 112.79 | 109.28 | 110.50 | 61875手 | 68592万 | -1.48 | -1.32% |
2020-12-28 | 114.90 | 114.90 | 111.10 | 111.98 | 100819手 | 113136万 | -2.55 | -2.23% |
2020-12-25 | 109.98 | 115.59 | 109.20 | 114.53 | 127929手 | 144809万 | 5.00 | 4.57% |
2020-12-24 | 108.51 | 111.88 | 108.01 | 109.53 | 92338手 | 102068万 | 0.68 | 0.62% |
2020-12-23 | 110.00 | 110.47 | 107.36 | 108.85 | 76624手 | 83277万 | -0.71 | -0.65% |
2020-12-22 | 110.16 | 112.50 | 109.29 | 109.56 | 117934手 | 130962万 | -0.54 | -0.49% |
2020-12-21 | 112.80 | 112.80 | 109.00 | 110.10 | 130336手 | 143786万 | -3.80 | -3.34% |
2020-12-18 | 112.00 | 115.77 | 111.45 | 113.90 | 123240手 | 140391万 | 1.72 | 1.53% |
2020-12-17 | 111.31 | 114.38 | 111.00 | 112.18 | 99579手 | 111933万 | 0.93 | 0.84% |
2020-12-16 | 112.02 | 112.70 | 109.20 | 111.25 | 140290手 | 155608万 | -1.75 | -1.55% |
2020-12-15 | 113.00 | 114.69 | 110.11 | 113.00 | 145825手 | 163435万 | -0.39 | -0.34% |
2020-12-14 | 110.50 | 114.31 | 108.88 | 113.39 | 166977手 | 187559万 | 3.59 | 3.27% |
2020-12-11 | 107.10 | 110.59 | 107.10 | 109.80 | 235346手 | 257375万 | 6.27 | 6.06% |
2020-12-10 | 100.00 | 105.65 | 99.33 | 103.53 | 105678手 | 109084万 | 3.20 | 3.19% |
2020-12-09 | 99.51 | 101.70 | 99.10 | 100.33 | 57634手 | 57980万 | 0.49 | 0.49% |
2020-12-08 | 100.38 | 100.68 | 98.06 | 99.84 | 46120手 | 45867万 | -0.32 | -0.32% |
2020-12-07 | 101.18 | 101.74 | 99.81 | 100.16 | 43118手 | 43341万 | -0.99 | -0.98% |
2020-12-04 | 98.20 | 101.39 | 98.20 | 101.15 | 81805手 | 82231万 | 2.59 | 2.63% |
2020-12-03 | 98.51 | 99.20 | 98.00 | 98.56 | 49965手 | 49293万 | 3.29 | 3.45% |
2020-11-30 | 96.30 | 96.30 | 94.26 | 95.27 | 72992手 | 69317万 | -1.08 | -1.12% |
2020-11-27 | 95.89 | 96.62 | 95.60 | 96.35 | 27221手 | 26143万 | 0.45 | 0.47% |
2020-11-26 | 96.00 | 96.54 | 95.55 | 95.90 | 34167手 | 32761万 | -0.30 | -0.31% |
2020-11-25 | 97.58 | 97.88 | 96.08 | 96.20 | 35093手 | 33958万 | -1.38 | -1.41% |
2020-11-24 | 97.93 | 98.50 | 97.30 | 97.58 | 37990手 | 37195万 | -0.52 | -0.53% |
2020-11-23 | 97.85 | 98.79 | 96.60 | 98.10 | 53214手 | 52007万 | 0.25 | 0.26% |
2020-11-20 | 96.33 | 98.37 | 96.33 | 97.85 | 60103手 | 58677万 | 1.55 | 1.61% |
2020-11-19 | 96.20 | 96.45 | 95.00 | 96.30 | 51579手 | 49462万 | -0.30 | -0.31% |
2020-11-18 | 96.01 | 97.10 | 96.01 | 96.60 | 45777手 | 44138万 | 0.24 | 0.25% |
2020-11-17 | 97.08 | 97.11 | 95.80 | 96.36 | 50460手 | 48549万 | -0.69 | -0.71% |
2020-11-16 | 97.80 | 98.18 | 96.56 | 97.05 | 51602手 | 50128万 | -0.36 | -0.37% |
2020-11-13 | 98.90 | 98.92 | 96.45 | 97.41 | 60891手 | 59188万 | -1.37 | -1.39% |
2020-11-12 | 100.00 | 100.65 | 98.45 | 98.78 | 62959手 | 62418万 | -1.20 | -1.20% |
2020-11-11 | 100.97 | 101.17 | 99.88 | 99.98 | 56355手 | 56445万 | -1.21 | -1.20% |
2020-11-10 | 103.03 | 103.79 | 100.23 | 101.19 | 78172手 | 79478万 | -1.72 | -1.67% |
2020-11-09 | 101.97 | 103.10 | 100.98 | 102.91 | 76041手 | 77707万 | 2.22 | 2.21% |
2020-11-06 | 102.60 | 102.67 | 100.00 | 100.69 | 59097手 | 59527万 | -1.52 | -1.49% |
2020-11-05 | 100.65 | 102.59 | 100.30 | 102.21 | 74793手 | 76146万 | 2.21 | 2.21% |
2020-11-04 | 101.08 | 101.10 | 99.14 | 100.00 | 55736手 | 55676万 | -1.07 | -1.06% |
2020-11-03 | 100.40 | 101.30 | 99.68 | 101.07 | 56870手 | 57233万 | 0.49 | 0.49% |
2020-11-02 | 102.96 | 103.50 | 99.99 | 100.58 | 71685手 | 72609万 | -2.38 | -2.31% |
2020-10-30 | 108.00 | 108.86 | 102.03 | 102.96 | 106548手 | 111959万 | -1.56 | -1.49% |
2020-10-29 | 101.01 | 104.77 | 100.58 | 104.52 | 59147手 | 61285万 | 2.02 | 1.97% |
2020-10-28 | 100.98 | 103.23 | 100.06 | 102.50 | 50488手 | 51550万 | 1.60 | 1.59% |
2020-10-27 | 99.00 | 101.45 | 98.58 | 100.90 | 37812手 | 37965万 | 1.40 | 1.41% |
2020-10-26 | 101.20 | 101.20 | 97.40 | 99.50 | 51932手 | 51513万 | -2.32 | -2.28% |
2020-10-23 | 101.65 | 103.43 | 101.20 | 101.82 | 43758手 | 44710万 | -0.38 | -0.37% |
2020-10-22 | 102.80 | 102.87 | 101.19 | 102.20 | 43029手 | 43847万 | -0.79 | -0.77% |
2020-10-21 | 103.90 | 104.32 | 102.71 | 102.99 | 37446手 | 38682万 | -1.13 | -1.08% |
2020-10-20 | 102.96 | 104.21 | 102.20 | 104.12 | 44153手 | 45553万 | 0.72 | 0.70% |
2020-10-19 | 105.90 | 106.10 | 102.60 | 103.40 | 56400手 | 58681万 | -2.40 | -2.27% |