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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 52.80 | 52.80 | 51.43 | 51.68 | 104240手 | 54124万 | -1.12 | -2.12% |
2021-01-21 | 51.31 | 53.43 | 51.10 | 52.80 | 159070手 | 83610万 | 1.33 | 2.58% |
2021-01-20 | 51.74 | 52.20 | 51.10 | 51.47 | 87851手 | 45296万 | -0.91 | -1.74% |
2021-01-19 | 51.42 | 54.50 | 50.58 | 52.38 | 166938手 | 86807万 | 0.83 | 1.61% |
2021-01-18 | 51.14 | 51.99 | 50.60 | 51.55 | 81419手 | 41954万 | 0.37 | 0.72% |
2021-01-15 | 51.33 | 51.94 | 50.50 | 51.18 | 85971手 | 43945万 | 0.03 | 0.06% |
2021-01-14 | 53.00 | 53.34 | 50.55 | 51.15 | 135929手 | 69933万 | -1.75 | -3.31% |
2021-01-13 | 53.39 | 53.97 | 52.76 | 52.90 | 130709手 | 69538万 | -0.60 | -1.12% |
2021-01-12 | 52.20 | 54.13 | 51.60 | 53.50 | 164846手 | 88001万 | 0.75 | 1.42% |
2021-01-11 | 51.73 | 53.86 | 51.72 | 52.75 | 172679手 | 91585万 | 1.06 | 2.05% |
2021-01-08 | 52.88 | 52.88 | 51.50 | 51.69 | 123410手 | 64131万 | -1.26 | -2.38% |
2021-01-07 | 54.14 | 54.24 | 52.30 | 52.95 | 158885手 | 84328万 | -1.13 | -2.09% |
2021-01-06 | 55.19 | 55.36 | 53.80 | 54.08 | 177939手 | 96738万 | -1.34 | -2.42% |
2021-01-05 | 53.58 | 57.42 | 52.90 | 55.42 | 307136手 | 168854万 | 1.64 | 3.05% |
2021-01-04 | 50.95 | 54.30 | 50.95 | 53.78 | 256593手 | 136849万 | 2.87 | 5.64% |
2020-12-31 | 49.85 | 51.22 | 49.61 | 50.91 | 124346手 | 62909万 | 1.06 | 2.13% |
2020-12-30 | 50.64 | 50.67 | 49.00 | 49.85 | 127100手 | 63267万 | -0.94 | -1.85% |
2020-12-29 | 50.79 | 51.52 | 50.71 | 50.79 | 73731手 | 37628万 | 0.09 | 0.18% |
2020-12-28 | 51.50 | 52.30 | 50.60 | 50.70 | 100966手 | 51703万 | -1.24 | -2.39% |
2020-12-25 | 52.90 | 52.90 | 51.37 | 51.94 | 102980手 | 53569万 | -1.05 | -1.98% |
2020-12-24 | 51.19 | 54.22 | 51.10 | 52.99 | 221253手 | 117745万 | 1.71 | 3.33% |
2020-12-23 | 51.02 | 51.46 | 50.22 | 51.28 | 108937手 | 55394万 | 0.26 | 0.51% |
2020-12-22 | 52.33 | 52.45 | 51.00 | 51.02 | 117504手 | 60568万 | -1.65 | -3.13% |
2020-12-21 | 51.99 | 52.82 | 51.12 | 52.67 | 88736手 | 46405万 | 0.69 | 1.33% |
2020-12-18 | 52.28 | 53.20 | 51.96 | 51.98 | 85485手 | 44823万 | 0.06 | 0.12% |
2020-12-17 | 51.91 | 52.45 | 50.19 | 51.92 | 117755手 | 60543万 | 0.01 | 0.02% |
2020-12-16 | 53.71 | 53.71 | 51.88 | 51.91 | 128923手 | 67542万 | -1.81 | -3.37% |
2020-12-15 | 54.01 | 54.30 | 53.59 | 53.72 | 58805手 | 31638万 | -0.38 | -0.70% |
2020-12-14 | 53.22 | 54.38 | 52.46 | 54.10 | 86864手 | 46832万 | 0.88 | 1.65% |
2020-12-11 | 53.25 | 53.91 | 52.83 | 53.22 | 89292手 | 47554万 | 0.09 | 0.17% |
2020-12-10 | 53.81 | 54.25 | 53.00 | 53.13 | 120881手 | 64685万 | -1.40 | -2.57% |
2020-12-09 | 54.78 | 55.55 | 53.70 | 54.53 | 119758手 | 65334万 | -0.37 | -0.67% |
2020-12-08 | 55.50 | 56.09 | 54.80 | 54.90 | 91899手 | 50983万 | -0.92 | -1.65% |
2020-12-07 | 56.28 | 57.10 | 55.80 | 55.82 | 95160手 | 53622万 | -0.47 | -0.83% |
2020-12-04 | 56.90 | 57.20 | 55.60 | 56.29 | 130879手 | 73661万 | -0.99 | -1.73% |
2020-12-03 | 58.63 | 58.63 | 57.18 | 57.28 | 135966手 | 78321万 | 0.96 | 1.71% |
2020-11-30 | 56.55 | 57.49 | 55.66 | 56.32 | 159473手 | 90200万 | -0.07 | -0.12% |
2020-11-27 | 56.07 | 57.15 | 55.11 | 56.39 | 169994手 | 95727万 | 0.33 | 0.59% |
2020-11-26 | 55.12 | 56.85 | 55.03 | 56.06 | 183342手 | 103112万 | 0.94 | 1.71% |
2020-11-25 | 57.27 | 57.27 | 55.03 | 55.12 | 196250手 | 109695万 | -2.15 | -3.75% |
2020-11-24 | 54.87 | 59.14 | 54.55 | 57.27 | 344655手 | 195239万 | 3.28 | 6.08% |
2020-11-23 | 53.78 | 54.78 | 52.83 | 53.99 | 134479手 | 72303万 | 0.39 | 0.73% |
2020-11-20 | 53.30 | 54.49 | 53.00 | 53.60 | 108603手 | 58382万 | -0.01 | -0.02% |
2020-11-19 | 53.02 | 54.00 | 51.55 | 53.61 | 164772手 | 87378万 | 0.60 | 1.13% |
2020-11-18 | 53.90 | 54.06 | 53.00 | 53.01 | 114743手 | 61199万 | -1.09 | -2.02% |
2020-11-17 | 53.80 | 54.46 | 53.11 | 54.10 | 101895手 | 54785万 | 0.30 | 0.56% |
2020-11-16 | 54.60 | 54.76 | 53.53 | 53.80 | 92951手 | 50077万 | -0.73 | -1.34% |
2020-11-13 | 54.00 | 54.94 | 53.13 | 54.53 | 99526手 | 53948万 | 0.38 | 0.70% |
2020-11-12 | 54.00 | 54.54 | 53.60 | 54.15 | 89921手 | 48525万 | 0.06 | 0.11% |
2020-11-11 | 56.50 | 56.73 | 54.00 | 54.09 | 168188手 | 92232万 | -2.42 | -4.28% |
2020-11-10 | 57.00 | 57.75 | 56.05 | 56.51 | 161973手 | 91910万 | -0.48 | -0.84% |
2020-11-09 | 54.41 | 57.36 | 53.45 | 56.99 | 253765手 | 142136万 | 2.59 | 4.76% |
2020-11-06 | 56.92 | 57.38 | 54.00 | 54.40 | 226979手 | 125807万 | -2.52 | -4.43% |
2020-11-05 | 56.72 | 57.49 | 56.37 | 56.92 | 135473手 | 77077万 | 0.36 | 0.64% |
2020-11-04 | 57.86 | 57.86 | 56.28 | 56.56 | 139001手 | 79051万 | -1.06 | -1.84% |
2020-11-03 | 57.00 | 57.98 | 55.55 | 57.62 | 179326手 | 101916万 | 0.54 | 0.95% |
2020-11-02 | 59.18 | 59.58 | 56.36 | 57.08 | 218411手 | 124977万 | -2.07 | -3.50% |
2020-10-30 | 58.38 | 60.90 | 58.38 | 59.15 | 269967手 | 161608万 | 0.87 | 1.49% |
2020-10-29 | 57.50 | 59.27 | 57.01 | 58.28 | 170881手 | 100108万 | 0.03 | 0.05% |
2020-10-28 | 59.01 | 59.38 | 57.00 | 58.25 | 150852手 | 87447万 | -0.74 | -1.25% |
2020-10-27 | 58.30 | 59.67 | 58.02 | 58.99 | 135694手 | 79797万 | -0.01 | -0.02% |
2020-10-26 | 58.36 | 59.75 | 57.00 | 59.00 | 147690手 | 86442万 | -0.27 | -0.46% |
2020-10-23 | 58.66 | 60.70 | 58.00 | 59.27 | 210077手 | 125327万 | 0.63 | 1.07% |
2020-10-22 | 58.20 | 59.66 | 56.86 | 58.64 | 172566手 | 100372万 | -0.29 | -0.49% |
2020-10-21 | 60.67 | 61.70 | 58.73 | 58.93 | 205157手 | 122650万 | -1.65 | -2.72% |
2020-10-20 | 62.25 | 62.29 | 59.45 | 60.58 | 274222手 | 165513万 | -2.21 | -3.52% |
2020-10-19 | 62.11 | 65.00 | 60.70 | 62.79 | 337305手 | 212483万 | 0.81 | 1.31% |
2020-10-16 | 65.70 | 65.74 | 61.66 | 61.98 | 440386手 | 277392万 | -2.71 | -4.19% |
2020-10-15 | 59.00 | 64.69 | 57.20 | 64.69 | 611632手 | 382722万 | 5.88 | 10.00% |
2020-10-14 | 58.27 | 61.68 | 58.26 | 58.81 | 434451手 | 257999万 | 2.52 | 4.48% |
2020-10-13 | 55.48 | 56.49 | 54.54 | 56.29 | 241546手 | 134971万 | 0.84 | 1.51% |
2020-10-12 | 53.45 | 55.54 | 53.15 | 55.45 | 250593手 | 137248万 | 1.98 | 3.70% |
2020-10-09 | 54.00 | 54.00 | 53.00 | 53.47 | 158763手 | 84745万 | 0.87 | 1.65% |
2020-09-30 | 51.87 | 54.20 | 51.87 | 52.60 | 193741手 | 102420万 | 1.20 | 2.33% |
2020-09-29 | 50.38 | 52.15 | 50.38 | 51.40 | 154716手 | 79480万 | 1.26 | 2.51% |
2020-09-28 | 51.78 | 52.20 | 50.12 | 50.14 | 124436手 | 62989万 | -1.63 | -3.15% |
2020-09-25 | 51.71 | 52.55 | 50.88 | 51.77 | 119581手 | 61965万 | 0.22 | 0.43% |
2020-09-24 | 52.97 | 53.18 | 51.27 | 51.55 | 151722手 | 79131万 | -2.05 | -3.83% |
2020-09-23 | 53.25 | 53.79 | 52.25 | 53.60 | 149988手 | 79433万 | 0.44 | 0.83% |
2020-09-22 | 54.02 | 54.43 | 52.98 | 53.16 | 197789手 | 105799万 | -2.06 | -3.73% |
2020-09-21 | 53.09 | 55.88 | 52.80 | 55.22 | 338797手 | 185672万 | 2.38 | 4.50% |
2020-09-18 | 51.11 | 53.25 | 51.02 | 52.84 | 256296手 | 134071万 | 1.58 | 3.08% |
2020-09-17 | 50.44 | 51.68 | 49.57 | 51.26 | 160286手 | 81163万 | 0.24 | 0.47% |
2020-09-16 | 52.03 | 52.15 | 50.61 | 51.02 | 185970手 | 95199万 | -1.67 | -3.17% |
2020-09-15 | 50.45 | 52.69 | 49.85 | 52.69 | 277292手 | 143162万 | 2.26 | 4.48% |
2020-09-14 | 51.15 | 51.66 | 49.89 | 50.43 | 172893手 | 87666万 | -0.48 | -0.94% |
2020-09-11 | 50.60 | 51.40 | 49.50 | 50.91 | 175627手 | 88449万 | 0.31 | 0.61% |
2020-09-10 | 53.00 | 53.01 | 50.21 | 50.60 | 227856手 | 117447万 | -2.43 | -4.58% |
2020-09-09 | 51.50 | 54.54 | 51.41 | 53.03 | 319363手 | 170603万 | 0.89 | 1.71% |
2020-09-08 | 52.99 | 52.99 | 51.29 | 52.14 | 192326手 | 100059万 | -0.26 | -0.50% |
2020-09-07 | 55.35 | 55.66 | 52.19 | 52.40 | 304757手 | 163738万 | -3.38 | -6.06% |
2020-09-04 | 55.78 | 56.10 | 54.78 | 55.78 | 213627手 | 118218万 | -1.27 | -2.23% |
2020-09-03 | 56.96 | 58.00 | 56.00 | 57.05 | 228156手 | 129758万 | 0.13 | 0.23% |
2020-09-02 | 60.00 | 60.00 | 56.20 | 56.92 | 386076手 | 222575万 | -3.62 | -5.98% |
2020-09-01 | 60.80 | 62.28 | 60.00 | 60.54 | 379677手 | 232158万 | -0.71 | -1.16% |
2020-08-31 | 59.30 | 61.71 | 58.20 | 61.25 | 445741手 | 267329万 | 2.43 | 4.13% |
2020-08-28 | 58.66 | 59.66 | 58.00 | 58.82 | 349571手 | 205826万 | 0.74 | 1.27% |
2020-08-27 | 56.84 | 58.80 | 55.33 | 58.08 | 352954手 | 201950万 | 0.83 | 1.45% |
2020-08-26 | 56.96 | 58.78 | 56.60 | 57.25 | 402837手 | 231759万 | 0.44 | 0.78% |
2020-08-25 | 60.40 | 60.46 | 56.32 | 56.81 | 413245手 | 239060万 | -2.89 | -4.84% |
2020-08-24 | 59.20 | 60.11 | 58.55 | 59.70 | 292422手 | 173581万 | 0.38 | 0.64% |
N 2020-08-21 | 61.51 | 61.92 | 58.45 | 59.32 | 421589手 | 253582万 | -1.80 | -2.94% |
2020-08-20 | 62.63 | 62.89 | 59.88 | 61.12 | 512835手 | 314891万 | -3.68 | -5.68% |
N 2020-08-19 | 67.60 | 67.60 | 64.44 | 64.80 | 505061手 | 332221万 | -4.03 | -5.86% |
2020-08-18 | 68.00 | 71.80 | 67.00 | 68.83 | 641682手 | 442718万 | 0.05 | 0.07% |
2020-08-17 | 66.01 | 71.99 | 64.01 | 68.78 | 690668手 | 470223万 | 2.78 | 4.21% |
2020-08-14 | 67.07 | 68.66 | 63.18 | 66.00 | 663325手 | 439003万 | -1.41 | -2.09% |
2020-08-13 | 69.00 | 72.18 | 65.81 | 67.41 | 801163手 | 549710万 | -4.75 | -6.58% |
N 2020-08-12 | 78.10 | 78.10 | 72.16 | 72.16 | 664185手 | 486502万 | -8.02 | -10.00% |
2020-08-11 | 75.20 | 84.59 | 73.02 | 80.18 | 1070434手 | 850276万 | 2.32 | 2.98% |
N 2020-08-10 | 79.99 | 82.37 | 77.77 | 77.86 | 1116067手 | 898097万 | 2.98 | 3.98% |
N 2020-08-07 | 74.00 | 74.88 | 70.00 | 74.88 | 810281手 | 595310万 | 6.81 | 10.00% |
N 2020-08-06 | 68.07 | 68.07 | 68.07 | 68.07 | 14968手 | 10189万 | 6.19 | 10.00% |
N 2020-08-05 | 61.88 | 61.88 | 61.88 | 61.88 | 50297手 | 31124万 | 5.63 | 10.01% |
N 2020-08-04 | 56.25 | 56.25 | 56.25 | 56.25 | 27007手 | 15191万 | 5.11 | 9.99% |
N 2020-08-03 | 48.53 | 51.14 | 48.53 | 51.14 | 347212手 | 173924万 | 4.65 | 10.00% |
2020-07-31 | 46.00 | 49.70 | 45.93 | 46.49 | 993093手 | 469688万 | 0.56 | 1.22% |
N 2020-07-30 | 45.58 | 45.93 | 44.50 | 45.93 | 278477手 | 126670万 | 4.18 | 10.01% |
N 2020-07-29 | 38.00 | 41.75 | 37.77 | 41.75 | 434266手 | 175376万 | 3.80 | 10.01% |
2020-07-28 | 37.80 | 38.38 | 37.14 | 37.95 | 172780手 | 65277万 | 0.45 | 1.20% |
2020-07-27 | 38.00 | 38.30 | 36.02 | 37.50 | 256631手 | 96027万 | -0.94 | -2.44% |