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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 62.09 | 62.18 | 60.69 | 61.65 | 238153手 | 145853万 | -0.20 | -0.32% |
2021-04-08 | 61.65 | 61.98 | 61.15 | 61.85 | 157212手 | 96881万 | 0.17 | 0.28% |
2021-04-07 | 61.99 | 62.10 | 60.88 | 61.68 | 239949手 | 147788万 | 0.35 | 0.57% |
2021-04-06 | 62.45 | 62.69 | 61.00 | 61.33 | 241983手 | 148750万 | -1.11 | -1.78% |
2021-04-02 | 62.98 | 63.50 | 62.20 | 62.44 | 277602手 | 174745万 | -0.29 | -0.46% |
2021-04-01 | 62.69 | 63.00 | 61.98 | 62.73 | 218120手 | 136496万 | 0.03 | 0.05% |
2021-03-31 | 62.29 | 63.27 | 61.91 | 62.70 | 365906手 | 229322万 | 0.60 | 0.97% |
2021-03-30 | 62.48 | 62.50 | 61.41 | 62.10 | 274203手 | 169697万 | -0.37 | -0.59% |
2021-03-29 | 61.94 | 62.70 | 61.48 | 62.47 | 409468手 | 254993万 | 0.85 | 1.38% |
2021-03-26 | 62.60 | 62.93 | 61.18 | 61.62 | 378395手 | 233533万 | 0.24 | 0.39% |
2021-03-25 | 60.86 | 61.63 | 60.70 | 61.38 | 253387手 | 155445万 | 0.03 | 0.05% |
2021-03-24 | 61.40 | 62.00 | 61.07 | 61.35 | 323993手 | 199149万 | -0.06 | -0.10% |
2021-03-23 | 60.85 | 62.00 | 60.28 | 61.41 | 384812手 | 236259万 | 0.47 | 0.77% |
2021-03-22 | 60.05 | 61.19 | 59.60 | 60.94 | 395756手 | 239446万 | 0.94 | 1.57% |
2021-03-19 | 62.00 | 62.00 | 59.66 | 60.00 | 558190手 | 338316万 | -2.50 | -4.00% |
2021-03-18 | 62.92 | 63.48 | 61.50 | 62.50 | 485167手 | 302700万 | 0.30 | 0.48% |
2021-03-17 | 60.65 | 63.31 | 60.00 | 62.20 | 835717手 | 518172万 | 2.20 | 3.67% |
2021-03-16 | 59.00 | 60.24 | 58.61 | 60.00 | 686049手 | 409810万 | 2.22 | 3.84% |
2021-03-15 | 58.47 | 58.81 | 57.42 | 57.78 | 301687手 | 174928万 | -0.72 | -1.23% |
2021-03-12 | 58.59 | 58.81 | 58.20 | 58.50 | 260731手 | 152480万 | -0.09 | -0.15% |
2021-03-11 | 58.30 | 59.20 | 58.27 | 58.59 | 302637手 | 177406万 | -0.03 | -0.05% |
2021-03-10 | 58.39 | 58.85 | 57.91 | 58.62 | 312185手 | 182616万 | 0.62 | 1.07% |
2021-03-09 | 56.63 | 58.87 | 56.11 | 58.00 | 600334手 | 346235万 | 1.38 | 2.44% |
2021-03-08 | 58.42 | 59.14 | 56.51 | 56.62 | 513617手 | 296608万 | -1.51 | -2.60% |
2021-03-05 | 58.06 | 58.60 | 57.58 | 58.13 | 349209手 | 202976万 | -0.72 | -1.22% |
2021-03-04 | 59.79 | 60.19 | 58.70 | 58.85 | 433082手 | 256176万 | -1.35 | -2.24% |
2021-03-03 | 60.66 | 60.68 | 59.69 | 60.20 | 319001手 | 191757万 | -0.46 | -0.76% |
2021-03-02 | 60.89 | 61.50 | 59.84 | 60.66 | 436001手 | 264620万 | 0.23 | 0.38% |
2021-03-01 | 59.05 | 60.95 | 59.02 | 60.43 | 490324手 | 294548万 | 1.43 | 2.42% |
2021-02-26 | 59.10 | 60.89 | 58.88 | 59.00 | 591318手 | 354072万 | -0.85 | -1.42% |
2021-02-25 | 57.83 | 60.49 | 57.77 | 59.85 | 792238手 | 472025万 | 2.57 | 4.49% |
2021-02-24 | 57.51 | 58.21 | 57.00 | 57.28 | 492439手 | 282383万 | 0.23 | 0.40% |
2021-02-23 | 58.09 | 58.48 | 56.93 | 57.05 | 547360手 | 314182万 | -1.43 | -2.44% |
2021-02-22 | 60.10 | 60.14 | 57.94 | 58.48 | 607496手 | 358103万 | -2.55 | -4.18% |
2021-02-19 | 60.40 | 61.50 | 59.90 | 61.03 | 406628手 | 247954万 | 0.56 | 0.93% |
2021-02-18 | 61.05 | 61.80 | 59.68 | 60.47 | 526608手 | 319146万 | -0.02 | -0.03% |
2021-02-10 | 59.05 | 61.30 | 58.90 | 60.49 | 561204手 | 339698万 | 1.46 | 2.47% |
2021-02-09 | 59.00 | 59.25 | 57.46 | 59.03 | 470290手 | 274332万 | 0.19 | 0.32% |
2021-02-08 | 59.17 | 59.87 | 58.37 | 58.84 | 323710手 | 190990万 | -0.10 | -0.17% |
2021-02-05 | 58.50 | 59.52 | 58.35 | 58.94 | 279933手 | 164958万 | 0.35 | 0.60% |
2021-02-04 | 58.00 | 59.39 | 57.88 | 58.59 | 301419手 | 176319万 | -0.23 | -0.39% |
2021-02-03 | 59.98 | 60.37 | 58.40 | 58.82 | 474061手 | 280586万 | -0.81 | -1.36% |
2021-02-02 | 56.45 | 59.67 | 56.44 | 59.63 | 674378手 | 393978万 | 3.20 | 5.67% |
2021-02-01 | 56.51 | 57.20 | 55.75 | 56.43 | 317693手 | 178884万 | 0.13 | 0.23% |
2021-01-29 | 57.23 | 57.79 | 55.88 | 56.30 | 493888手 | 280756万 | -0.99 | -1.73% |
2021-01-28 | 58.64 | 58.70 | 57.23 | 57.29 | 522870手 | 301850万 | -2.12 | -3.57% |
2021-01-27 | 59.00 | 60.46 | 58.00 | 59.41 | 535043手 | 315863万 | 0.41 | 0.69% |
2021-01-26 | 59.80 | 59.80 | 58.60 | 59.00 | 463564手 | 273426万 | -1.02 | -1.70% |
2021-01-25 | 60.23 | 60.79 | 59.70 | 60.02 | 525076手 | 315782万 | -0.21 | -0.35% |
2021-01-22 | 61.30 | 61.50 | 59.75 | 60.23 | 568391手 | 342634万 | -1.13 | -1.84% |
2021-01-21 | 60.88 | 62.18 | 60.60 | 61.36 | 490762手 | 301338万 | 0.36 | 0.59% |
2021-01-20 | 62.79 | 62.85 | 60.89 | 61.00 | 608481手 | 374928万 | -1.92 | -3.05% |
2021-01-19 | 63.72 | 65.09 | 62.66 | 62.92 | 408454手 | 260251万 | -0.84 | -1.32% |
2021-01-18 | 63.00 | 64.20 | 62.60 | 63.76 | 383904手 | 243290万 | 0.36 | 0.57% |
2021-01-15 | 62.72 | 63.69 | 62.31 | 63.40 | 345371手 | 217787万 | 0.28 | 0.44% |
2021-01-14 | 65.02 | 65.57 | 63.00 | 63.12 | 447035手 | 286089万 | -1.80 | -2.77% |
2021-01-13 | 64.00 | 66.00 | 63.76 | 64.92 | 571627手 | 371743万 | 1.26 | 1.98% |
2021-01-12 | 62.10 | 64.08 | 62.09 | 63.66 | 447314手 | 282542万 | 1.21 | 1.94% |
2021-01-11 | 64.13 | 64.88 | 62.21 | 62.45 | 581829手 | 368675万 | -2.25 | -3.48% |
2021-01-08 | 64.96 | 66.37 | 64.00 | 64.70 | 499502手 | 324370万 | 0.00 | 0.00% |
2021-01-07 | 64.06 | 65.04 | 63.50 | 64.70 | 464750手 | 299042万 | 0.63 | 0.98% |
2021-01-06 | 66.00 | 66.78 | 63.69 | 64.07 | 521703手 | 338052万 | -1.19 | -1.82% |
2021-01-05 | 62.36 | 65.53 | 62.36 | 65.26 | 700888手 | 447676万 | 2.36 | 3.75% |
2021-01-04 | 61.80 | 63.33 | 61.60 | 62.90 | 549035手 | 344630万 | 0.96 | 1.55% |
2020-12-31 | 60.88 | 62.39 | 60.80 | 61.94 | 439392手 | 272016万 | 0.67 | 1.09% |
2020-12-30 | 60.80 | 61.27 | 60.34 | 61.27 | 344842手 | 209833万 | 0.40 | 0.66% |
2020-12-29 | 60.62 | 61.76 | 60.25 | 60.87 | 329342手 | 200811万 | 0.27 | 0.45% |
2020-12-28 | 59.22 | 60.96 | 58.69 | 60.60 | 474504手 | 285324万 | 1.39 | 2.35% |
2020-12-25 | 59.98 | 59.98 | 58.93 | 59.21 | 338729手 | 200998万 | -0.85 | -1.42% |
2020-12-24 | 60.79 | 61.13 | 59.85 | 60.06 | 300922手 | 181664万 | -0.09 | -0.15% |
2020-12-23 | 59.90 | 60.58 | 59.65 | 60.15 | 416343手 | 250551万 | 0.04 | 0.07% |
2020-12-22 | 60.60 | 60.97 | 59.88 | 60.11 | 443348手 | 267081万 | -0.59 | -0.97% |
2020-12-21 | 61.11 | 61.13 | 60.20 | 60.70 | 486881手 | 295057万 | -0.67 | -1.09% |
2020-12-18 | 61.63 | 62.01 | 61.06 | 61.37 | 356066手 | 218961万 | -0.24 | -0.39% |
2020-12-17 | 61.17 | 61.86 | 60.11 | 61.61 | 523707手 | 321081万 | 0.58 | 0.95% |
2020-12-16 | 61.00 | 61.78 | 60.50 | 61.03 | 670908手 | 409938万 | 0.04 | 0.07% |
2020-12-15 | 62.00 | 62.10 | 60.60 | 60.99 | 759613手 | 463704万 | -1.77 | -2.82% |
2020-12-14 | 63.80 | 63.99 | 62.51 | 62.76 | 308172手 | 193674万 | -1.04 | -1.63% |
2020-12-11 | 63.50 | 63.99 | 62.88 | 63.80 | 398575手 | 252821万 | 0.97 | 1.54% |
2020-12-10 | 63.01 | 63.78 | 62.73 | 62.83 | 412852手 | 261206万 | 0.22 | 0.35% |
2020-12-09 | 65.62 | 65.62 | 62.51 | 62.61 | 729277手 | 462952万 | -3.05 | -4.64% |
2020-12-08 | 68.52 | 68.54 | 65.50 | 65.66 | 570709手 | 378516万 | -2.34 | -3.44% |
2020-12-07 | 68.73 | 68.95 | 67.80 | 68.00 | 306142手 | 208542万 | -1.00 | -1.45% |
2020-12-04 | 68.50 | 69.08 | 67.86 | 69.00 | 335793手 | 230072万 | 0.50 | 0.73% |
2020-12-03 | 68.94 | 69.60 | 67.26 | 68.50 | 552856手 | 378062万 | 1.86 | 2.79% |
2020-11-30 | 67.28 | 68.17 | 66.59 | 66.64 | 434159手 | 292368万 | -0.02 | -0.03% |
2020-11-27 | 66.46 | 67.32 | 66.02 | 66.66 | 270541手 | 180081万 | 0.21 | 0.32% |
2020-11-26 | 67.50 | 67.96 | 65.98 | 66.45 | 366858手 | 244554万 | -0.38 | -0.57% |
2020-11-25 | 67.01 | 67.85 | 66.66 | 66.83 | 331980手 | 223246万 | 0.03 | 0.04% |
2020-11-24 | 68.50 | 68.69 | 66.12 | 66.80 | 503309手 | 337124万 | -1.45 | -2.12% |
2020-11-23 | 67.98 | 68.30 | 67.25 | 68.25 | 462542手 | 314270万 | 0.35 | 0.52% |
2020-11-20 | 67.92 | 68.29 | 66.90 | 67.90 | 383513手 | 259706万 | 0.00 | 0.00% |
2020-11-19 | 66.70 | 68.34 | 66.70 | 67.90 | 510613手 | 345511万 | 1.21 | 1.81% |
2020-11-18 | 68.10 | 68.50 | 65.99 | 66.69 | 524828手 | 352195万 | -1.71 | -2.50% |
N 2020-11-17 | 66.66 | 69.50 | 66.48 | 68.40 | 608315手 | 416773万 | 1.60 | 2.40% |
2020-11-16 | 67.52 | 67.99 | 65.60 | 66.80 | 402445手 | 267657万 | 0.54 | 0.81% |
2020-11-13 | 65.75 | 66.58 | 65.01 | 66.26 | 445706手 | 293084万 | -0.11 | -0.17% |
2020-11-12 | 65.51 | 67.09 | 65.49 | 66.37 | 515618手 | 341681万 | 0.56 | 0.85% |
N 2020-11-11 | 65.71 | 66.86 | 64.57 | 65.81 | 490630手 | 323401万 | -0.05 | -0.08% |
2020-11-10 | 67.30 | 67.30 | 65.35 | 65.86 | 604278手 | 397808万 | -1.69 | -2.50% |
2020-11-09 | 67.95 | 69.28 | 66.40 | 67.55 | 932328手 | 631676万 | 1.17 | 1.76% |
2020-11-06 | 63.49 | 66.50 | 63.00 | 66.38 | 1085986手 | 711801万 | 3.58 | 5.70% |
2020-11-05 | 62.90 | 64.22 | 62.41 | 62.80 | 695415手 | 439430万 | 0.62 | 1.00% |
2020-11-04 | 60.45 | 62.73 | 60.35 | 62.18 | 910746手 | 563663万 | 2.15 | 3.58% |
2020-11-03 | 60.24 | 60.35 | 59.27 | 60.03 | 493742手 | 295799万 | -0.16 | -0.27% |
2020-11-02 | 58.10 | 60.65 | 58.10 | 60.19 | 825205手 | 495980万 | 1.76 | 3.01% |
2020-10-30 | 58.00 | 59.56 | 57.99 | 58.43 | 792678手 | 466925万 | 0.80 | 1.39% |
2020-10-29 | 56.60 | 58.28 | 56.34 | 57.63 | 472398手 | 270915万 | 0.37 | 0.65% |
2020-10-28 | 57.23 | 57.80 | 57.05 | 57.26 | 316767手 | 181640万 | 0.03 | 0.05% |
2020-10-27 | 58.20 | 58.50 | 57.20 | 57.23 | 329553手 | 190218万 | -0.96 | -1.65% |
2020-10-26 | 58.30 | 58.80 | 57.62 | 58.19 | 335539手 | 194951万 | -0.13 | -0.22% |
2020-10-23 | 58.78 | 58.80 | 58.08 | 58.32 | 373800手 | 218630万 | -0.28 | -0.48% |
N 2020-10-22 | 57.95 | 58.70 | 57.26 | 58.60 | 512063手 | 298063万 | 0.60 | 1.03% |
2020-10-21 | 58.00 | 58.50 | 57.32 | 58.00 | 404810手 | 234878万 | 0.35 | 0.61% |
2020-10-20 | 57.52 | 57.86 | 57.20 | 57.65 | 282633手 | 162856万 | 0.40 | 0.70% |
2020-10-19 | 58.15 | 58.34 | 57.20 | 57.25 | 365088手 | 210775万 | -0.45 | -0.78% |
2020-10-16 | 58.00 | 58.78 | 57.46 | 57.70 | 473935手 | 275567万 | -0.24 | -0.41% |
2020-10-15 | 57.73 | 58.47 | 57.61 | 57.94 | 682500手 | 397067万 | 0.34 | 0.59% |
N 2020-10-14 | 57.44 | 57.98 | 57.02 | 57.60 | 1053449手 | 606769万 | 1.69 | 3.02% |
2020-10-13 | 55.82 | 56.04 | 55.50 | 55.91 | 245897手 | 137185万 | 0.09 | 0.16% |
N 2020-10-12 | 55.02 | 55.90 | 55.02 | 55.82 | 411485手 | 229044万 | 1.07 | 1.95% |