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 |
---|---|---|---|---|---|---|---|---|
2021-03-04 | 205.00 | 205.10 | 197.30 | 198.21 | 342547手 | 687030万 | -11.54 | -5.50% |
2021-03-03 | 205.00 | 210.30 | 201.97 | 209.75 | 263061手 | 543173万 | -1.65 | -0.78% |
2021-03-02 | 214.65 | 215.80 | 205.22 | 211.40 | 387928手 | 817891万 | 0.50 | 0.24% |
2021-03-01 | 201.00 | 210.99 | 197.50 | 210.90 | 444293手 | 908791万 | 13.63 | 6.91% |
2021-02-26 | 196.50 | 204.00 | 194.00 | 197.27 | 503616手 | 997874万 | -11.98 | -5.72% |
2021-02-25 | 215.77 | 215.85 | 205.80 | 209.25 | 369532手 | 778818万 | 0.26 | 0.12% |
2021-02-24 | 225.00 | 228.59 | 203.60 | 208.99 | 676485手 | 1453220万 | -16.01 | -7.12% |
2021-02-23 | 229.59 | 235.02 | 222.90 | 225.00 | 476510手 | 1087753万 | -14.52 | -6.06% |
2021-02-22 | 256.60 | 256.66 | 239.45 | 239.52 | 427130手 | 1055814万 | -17.83 | -6.93% |
2021-02-19 | 254.90 | 257.66 | 245.73 | 257.35 | 382587手 | 960726万 | -1.64 | -0.63% |
2021-02-18 | 268.86 | 268.86 | 255.33 | 258.99 | 472645手 | 1235307万 | -7.96 | -2.98% |
2021-02-10 | 261.00 | 270.66 | 253.00 | 266.95 | 418938手 | 1099534万 | 9.95 | 3.87% |
2021-02-09 | 253.10 | 259.02 | 247.50 | 257.00 | 374954手 | 954042万 | 6.80 | 2.72% |
2021-02-08 | 248.99 | 252.98 | 240.01 | 250.20 | 372461手 | 921084万 | 1.20 | 0.48% |
2021-02-05 | 262.00 | 268.28 | 247.50 | 249.00 | 480550手 | 1235633万 | -10.90 | -4.19% |
2021-02-04 | 258.00 | 264.89 | 255.34 | 259.90 | 310350手 | 806114万 | -3.10 | -1.18% |
2021-02-03 | 268.10 | 273.37 | 260.30 | 263.00 | 384029手 | 1023162万 | -4.50 | -1.68% |
2021-02-02 | 252.00 | 268.00 | 250.50 | 267.50 | 471099手 | 1222062万 | 20.61 | 8.35% |
2021-02-01 | 245.00 | 250.13 | 239.00 | 246.89 | 263794手 | 650002万 | -0.11 | -0.04% |
2021-01-29 | 249.00 | 250.43 | 237.50 | 247.00 | 335982手 | 818254万 | 2.64 | 1.08% |
2021-01-28 | 245.97 | 252.50 | 242.98 | 244.36 | 326461手 | 808185万 | -12.64 | -4.92% |
2021-01-27 | 250.20 | 259.44 | 234.50 | 257.00 | 521351手 | 1281349万 | 2.78 | 1.09% |
2021-01-26 | 257.00 | 262.59 | 250.99 | 254.22 | 394555手 | 1011583万 | -5.78 | -2.22% |
2021-01-25 | 246.50 | 262.95 | 245.00 | 260.00 | 559388手 | 1421343万 | 17.08 | 7.03% |
2021-01-22 | 235.72 | 243.66 | 231.51 | 242.92 | 423886手 | 1011206万 | 7.40 | 3.14% |
2021-01-21 | 220.00 | 239.60 | 216.81 | 235.52 | 585709手 | 1338459万 | 13.52 | 6.09% |
2021-01-20 | 219.90 | 226.30 | 218.01 | 222.00 | 381401手 | 848302万 | 5.80 | 2.68% |
2021-01-19 | 222.06 | 225.20 | 213.56 | 216.20 | 276250手 | 603555万 | -5.49 | -2.48% |
2021-01-18 | 220.00 | 224.00 | 216.26 | 221.69 | 263789手 | 582665万 | -3.51 | -1.56% |
2021-01-15 | 222.00 | 228.92 | 216.50 | 225.20 | 377050手 | 842056万 | 1.25 | 0.56% |
2021-01-14 | 232.00 | 235.45 | 222.34 | 223.95 | 445955手 | 1017608万 | -15.35 | -6.42% |
2021-01-13 | 238.00 | 249.88 | 229.69 | 239.30 | 480347手 | 1159083万 | 2.31 | 0.97% |
2021-01-12 | 231.80 | 239.75 | 220.00 | 236.99 | 433124手 | 998065万 | 2.13 | 0.91% |
2021-01-11 | 234.59 | 245.00 | 230.98 | 234.86 | 534254手 | 1268106万 | 7.35 | 3.23% |
2021-01-08 | 233.00 | 234.32 | 220.70 | 227.51 | 426758手 | 970587万 | 2.47 | 1.10% |
2021-01-07 | 216.60 | 228.32 | 214.20 | 225.04 | 428602手 | 951650万 | 8.74 | 4.04% |
2021-01-06 | 219.72 | 222.18 | 212.00 | 216.30 | 434652手 | 937664万 | -3.60 | -1.64% |
2021-01-05 | 206.00 | 221.23 | 202.01 | 219.90 | 545305手 | 1164224万 | 13.14 | 6.36% |
2021-01-04 | 189.00 | 211.16 | 187.09 | 206.76 | 589501手 | 1180319万 | 12.46 | 6.41% |
2020-12-31 | 188.86 | 195.83 | 184.26 | 194.30 | 505119手 | 966558万 | 8.30 | 4.46% |
2020-12-30 | 180.66 | 191.95 | 180.66 | 186.00 | 510431手 | 955907万 | 7.40 | 4.14% |
2020-12-29 | 186.00 | 186.00 | 178.46 | 178.60 | 361177手 | 653062万 | -9.33 | -4.96% |
2020-12-28 | 184.30 | 190.37 | 182.60 | 187.93 | 303384手 | 567475万 | 2.71 | 1.46% |
2020-12-25 | 183.32 | 186.15 | 181.10 | 185.22 | 211330手 | 389273万 | 2.22 | 1.21% |
2020-12-24 | 185.00 | 185.00 | 180.00 | 183.00 | 260453手 | 473917万 | -3.79 | -2.03% |
2020-12-23 | 183.89 | 190.80 | 182.96 | 186.79 | 427079手 | 798252万 | 2.79 | 1.52% |
2020-12-22 | 192.98 | 192.98 | 183.66 | 184.00 | 586810手 | 1104484万 | -9.60 | -4.96% |
2020-12-21 | 176.50 | 193.60 | 175.50 | 193.60 | 667797手 | 1234292万 | 17.60 | 10.00% |
2020-12-18 | 172.50 | 180.09 | 171.22 | 176.00 | 488485手 | 862594万 | 4.21 | 2.45% |
2020-12-17 | 171.18 | 172.93 | 169.01 | 171.79 | 189772手 | 324517万 | -0.08 | -0.05% |
2020-12-16 | 176.00 | 176.70 | 170.90 | 171.87 | 238153手 | 411095万 | -2.83 | -1.62% |
2020-12-15 | 170.25 | 175.05 | 168.50 | 174.70 | 362218手 | 623448万 | 4.50 | 2.64% |
2020-12-14 | 166.80 | 170.88 | 163.00 | 170.20 | 302132手 | 506425万 | 3.20 | 1.92% |
2020-12-11 | 169.35 | 169.35 | 162.80 | 167.00 | 354878手 | 590263万 | -2.52 | -1.49% |
2020-12-10 | 168.00 | 171.66 | 166.02 | 169.52 | 370436手 | 624380万 | -3.72 | -2.15% |
2020-12-09 | 179.00 | 181.03 | 173.00 | 173.24 | 315714手 | 556350万 | -4.73 | -2.66% |
2020-12-08 | 178.10 | 182.00 | 176.70 | 177.97 | 445743手 | 799531万 | 2.68 | 1.53% |
2020-12-07 | 171.30 | 176.66 | 169.11 | 175.29 | 322185手 | 561784万 | 3.43 | 2.00% |
2020-12-04 | 171.60 | 178.80 | 170.40 | 171.86 | 394489手 | 688891万 | 0.77 | 0.45% |
2020-12-03 | 169.75 | 173.66 | 166.96 | 171.09 | 365580手 | 625113万 | -1.06 | -0.62% |
2020-11-30 | 171.50 | 176.74 | 166.01 | 172.15 | 379212手 | 649358万 | -1.95 | -1.12% |
2020-11-27 | 175.31 | 177.90 | 169.33 | 174.10 | 397476手 | 686860万 | -1.72 | -0.98% |
2020-11-26 | 183.61 | 184.80 | 171.23 | 175.82 | 496538手 | 875119万 | -7.71 | -4.20% |
2020-11-25 | 183.00 | 191.70 | 180.60 | 183.53 | 473857手 | 879810万 | -0.66 | -0.36% |
2020-11-24 | 191.77 | 194.99 | 180.71 | 184.19 | 646752手 | 1219337万 | -0.01 | -0.01% |
2020-11-23 | 176.90 | 185.02 | 172.07 | 184.20 | 604026手 | 1084129万 | 8.14 | 4.62% |
2020-11-20 | 164.65 | 177.24 | 163.22 | 176.06 | 707526手 | 1206722万 | 14.44 | 8.94% |
2020-11-19 | 168.00 | 168.70 | 159.52 | 161.62 | 470054手 | 765221万 | -5.38 | -3.22% |
2020-11-18 | 165.88 | 169.18 | 162.25 | 167.00 | 417033手 | 694137万 | 0.00 | 0.00% |
2020-11-17 | 173.50 | 175.18 | 164.46 | 167.00 | 568409手 | 964102万 | -3.02 | -1.78% |
2020-11-16 | 171.03 | 171.50 | 163.50 | 170.02 | 542565手 | 909465万 | -5.88 | -3.34% |
2020-11-13 | 180.00 | 182.02 | 173.29 | 175.90 | 609193手 | 1079030万 | 6.57 | 3.88% |
2020-11-12 | 168.00 | 173.30 | 165.78 | 169.33 | 586639手 | 995336万 | 4.98 | 3.03% |
2020-11-11 | 176.90 | 181.89 | 164.32 | 164.35 | 805675手 | 1384095万 | -18.23 | -9.98% |
2020-11-10 | 186.86 | 186.88 | 176.88 | 182.58 | 635349手 | 1154348万 | -8.37 | -4.38% |
2020-11-09 | 191.60 | 193.67 | 184.12 | 190.95 | 525016手 | 993409万 | 0.51 | 0.27% |
2020-11-06 | 189.50 | 198.85 | 179.89 | 190.44 | 807666手 | 1526197万 | 5.61 | 3.04% |
2020-11-05 | 175.00 | 184.83 | 171.00 | 184.83 | 674092手 | 1195195万 | 16.80 | 10.00% |
2020-11-04 | 167.00 | 170.33 | 163.00 | 168.03 | 460948手 | 768944万 | 3.95 | 2.41% |
2020-11-03 | 172.00 | 172.45 | 159.58 | 164.08 | 661616手 | 1096074万 | -3.90 | -2.32% |
2020-11-02 | 160.91 | 168.75 | 160.50 | 167.98 | 524910手 | 866025万 | 8.17 | 5.11% |
2020-10-30 | 160.00 | 170.30 | 154.20 | 159.81 | 673291手 | 1088245万 | 1.43 | 0.90% |
2020-10-29 | 147.91 | 166.76 | 147.91 | 158.38 | 634704手 | 1002299万 | 6.78 | 4.47% |
2020-10-28 | 139.51 | 153.48 | 139.02 | 151.60 | 517973手 | 766973万 | 11.32 | 8.07% |
2020-10-27 | 137.42 | 141.50 | 135.83 | 140.28 | 296545手 | 412278万 | 0.32 | 0.23% |
2020-10-26 | 136.50 | 142.85 | 133.10 | 139.96 | 309796手 | 431936万 | 1.29 | 0.93% |
2020-10-23 | 142.02 | 145.78 | 136.50 | 138.67 | 400994手 | 564529万 | -5.12 | -3.56% |
2020-10-22 | 137.23 | 145.00 | 132.07 | 143.79 | 434389手 | 606101万 | 6.29 | 4.58% |
2020-10-21 | 137.99 | 139.70 | 134.17 | 137.50 | 380567手 | 521291万 | -2.50 | -1.79% |
2020-10-20 | 126.18 | 140.33 | 126.18 | 140.00 | 541679手 | 724042万 | 11.92 | 9.31% |
2020-10-19 | 128.00 | 129.81 | 126.30 | 128.08 | 222006手 | 283253万 | 0.28 | 0.22% |
2020-10-16 | 132.56 | 133.85 | 125.00 | 127.80 | 413535手 | 530121万 | -3.75 | -2.85% |
2020-10-15 | 134.60 | 137.73 | 131.33 | 131.55 | 402893手 | 542528万 | 1.05 | 0.81% |
2020-10-14 | 129.15 | 132.32 | 128.10 | 130.50 | 310471手 | 404127万 | 1.21 | 0.94% |
2020-10-13 | 128.00 | 131.88 | 125.00 | 129.29 | 460527手 | 595859万 | 0.79 | 0.61% |
2020-10-12 | 123.80 | 129.03 | 120.45 | 128.50 | 528088手 | 652118万 | 8.15 | 6.77% |
2020-10-09 | 123.10 | 126.14 | 119.20 | 120.35 | 559678手 | 687068万 | 4.11 | 3.54% |
2020-09-30 | 108.58 | 118.23 | 107.10 | 116.24 | 444201手 | 507341万 | 8.35 | 7.74% |
2020-09-29 | 108.59 | 109.51 | 104.25 | 107.89 | 270045手 | 288412万 | 1.49 | 1.40% |
2020-09-28 | 106.19 | 108.10 | 105.65 | 106.40 | 211882手 | 226035万 | 1.31 | 1.25% |
2020-09-25 | 108.20 | 109.79 | 103.80 | 105.09 | 324363手 | 345796万 | -1.31 | -1.23% |
2020-09-24 | 107.88 | 110.03 | 106.01 | 106.40 | 266125手 | 286418万 | -4.00 | -3.62% |
2020-09-23 | 109.00 | 111.01 | 106.30 | 110.40 | 381409手 | 414661万 | 3.63 | 3.40% |
2020-09-22 | 106.50 | 110.65 | 104.01 | 106.77 | 462881手 | 497198万 | 1.00 | 0.94% |
2020-09-21 | 116.00 | 119.32 | 104.34 | 105.77 | 588770手 | 653504万 | -9.73 | -8.42% |
2020-09-18 | 113.99 | 115.50 | 111.50 | 115.50 | 473753手 | 536384万 | -0.44 | -0.38% |
2020-09-17 | 105.51 | 115.94 | 105.15 | 115.94 | 602351手 | 670726万 | 10.54 | 10.00% |
2020-09-16 | 100.28 | 107.87 | 99.00 | 105.40 | 493789手 | 515428万 | 4.10 | 4.05% |
2020-09-15 | 94.01 | 101.75 | 93.50 | 101.30 | 579221手 | 576128万 | 8.80 | 9.51% |
2020-09-14 | 91.30 | 94.50 | 91.30 | 92.50 | 223839手 | 207854万 | 1.30 | 1.43% |
2020-09-11 | 87.85 | 91.20 | 87.22 | 91.20 | 205763手 | 184306万 | 4.11 | 4.72% |
2020-09-10 | 87.84 | 90.17 | 86.90 | 87.09 | 217062手 | 192392万 | 1.10 | 1.28% |
2020-09-09 | 88.01 | 88.70 | 84.85 | 85.99 | 263291手 | 228181万 | -5.01 | -5.50% |
2020-09-08 | 95.88 | 95.88 | 90.70 | 91.00 | 279084手 | 259089万 | -3.74 | -3.95% |
2020-09-07 | 89.48 | 97.50 | 89.40 | 94.74 | 409986手 | 386243万 | 4.74 | 5.27% |
2020-09-04 | 88.80 | 90.59 | 88.02 | 90.00 | 222021手 | 197912万 | -2.59 | -2.80% |