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 |
---|---|---|---|---|---|---|---|---|
2021-03-05 | 41.64 | 42.75 | 41.24 | 41.80 | 53015手 | 22187万 | -0.64 | -1.51% |
2021-03-04 | 42.95 | 43.34 | 42.00 | 42.44 | 48127手 | 20495万 | -0.42 | -0.98% |
2021-03-03 | 42.78 | 43.57 | 42.30 | 42.86 | 30307手 | 13006万 | -0.52 | -1.20% |
2021-03-02 | 43.15 | 44.70 | 42.50 | 43.38 | 57180手 | 24921万 | 0.10 | 0.23% |
2021-03-01 | 42.05 | 43.88 | 42.05 | 43.28 | 62962手 | 27121万 | 1.29 | 3.07% |
2021-02-26 | 41.62 | 42.15 | 40.67 | 41.99 | 41627手 | 17269万 | -0.44 | -1.04% |
2021-02-25 | 42.41 | 42.95 | 42.00 | 42.43 | 36863手 | 15673万 | 0.25 | 0.59% |
2021-02-24 | 43.55 | 43.55 | 41.90 | 42.18 | 71582手 | 30413万 | -1.04 | -2.41% |
2021-02-23 | 43.97 | 44.08 | 42.54 | 43.22 | 51729手 | 22423万 | -1.05 | -2.37% |
2021-02-22 | 45.00 | 45.65 | 43.52 | 44.27 | 70311手 | 31305万 | -0.68 | -1.51% |
2021-02-19 | 45.34 | 46.76 | 43.37 | 44.95 | 69385手 | 31438万 | -0.39 | -0.86% |
2021-02-18 | 47.50 | 47.50 | 44.94 | 45.34 | 74203手 | 34135万 | -1.32 | -2.83% |
2021-02-10 | 46.39 | 47.85 | 46.09 | 46.66 | 75581手 | 35289万 | -0.02 | -0.04% |
2021-02-09 | 47.01 | 47.40 | 45.65 | 46.68 | 134261手 | 62689万 | 0.89 | 1.94% |
2021-02-08 | 44.50 | 45.79 | 42.94 | 45.79 | 189121手 | 84048万 | 4.16 | 9.99% |
2021-02-05 | 39.60 | 42.79 | 39.60 | 41.63 | 97024手 | 40396万 | 2.11 | 5.34% |
2021-02-04 | 39.82 | 40.40 | 38.37 | 39.52 | 65135手 | 25577万 | -0.82 | -2.03% |
2021-02-03 | 40.57 | 41.00 | 39.41 | 40.34 | 59241手 | 23926万 | -0.22 | -0.54% |
2021-02-02 | 40.50 | 40.85 | 39.64 | 40.56 | 48490手 | 19553万 | 0.16 | 0.40% |
2021-02-01 | 39.00 | 40.97 | 38.77 | 40.40 | 79589手 | 31989万 | 1.92 | 4.99% |
2021-01-29 | 38.08 | 39.26 | 37.66 | 38.48 | 58969手 | 22675万 | 0.67 | 1.77% |
2021-01-28 | 38.03 | 38.35 | 37.18 | 37.81 | 45065手 | 17021万 | -0.59 | -1.54% |
2021-01-27 | 37.70 | 39.28 | 37.63 | 38.40 | 75848手 | 29254万 | 0.79 | 2.10% |
2021-01-26 | 39.00 | 39.06 | 37.47 | 37.61 | 60626手 | 23134万 | -1.81 | -4.59% |
2021-01-25 | 37.95 | 39.47 | 37.31 | 39.42 | 104805手 | 40607万 | 1.87 | 4.98% |
2021-01-22 | 36.46 | 37.77 | 36.07 | 37.55 | 73695手 | 27257万 | 0.85 | 2.32% |
2021-01-21 | 36.88 | 37.60 | 36.48 | 36.70 | 53243手 | 19666万 | -0.20 | -0.54% |
2021-01-20 | 36.20 | 37.17 | 36.00 | 36.90 | 49222手 | 18081万 | 0.83 | 2.30% |
2021-01-19 | 36.80 | 36.90 | 35.66 | 36.07 | 58908手 | 21333万 | -0.85 | -2.30% |
2021-01-18 | 36.03 | 37.55 | 35.65 | 36.92 | 55020手 | 20288万 | 0.92 | 2.56% |
2021-01-15 | 36.35 | 36.46 | 34.89 | 36.00 | 76022手 | 27171万 | -0.52 | -1.42% |
2021-01-14 | 38.18 | 38.18 | 36.16 | 36.52 | 95954手 | 35551万 | -1.66 | -4.35% |
2021-01-13 | 36.60 | 38.99 | 36.35 | 38.18 | 153111手 | 58591万 | 1.14 | 3.08% |
2021-01-12 | 35.35 | 37.80 | 35.00 | 37.04 | 187231手 | 69023万 | 2.58 | 7.49% |
2021-01-11 | 33.49 | 34.84 | 32.72 | 34.46 | 128403手 | 43733万 | 1.24 | 3.73% |
2021-01-08 | 32.07 | 33.45 | 31.89 | 33.22 | 123494手 | 40511万 | 0.84 | 2.59% |
2021-01-07 | 33.75 | 33.86 | 32.04 | 32.38 | 137018手 | 44989万 | -1.23 | -3.66% |
2021-01-06 | 33.60 | 34.26 | 33.01 | 33.61 | 97281手 | 32677万 | 0.01 | 0.03% |
2021-01-05 | 33.68 | 34.09 | 32.27 | 33.60 | 119942手 | 39855万 | -0.20 | -0.59% |
2021-01-04 | 33.40 | 33.97 | 32.52 | 33.80 | 90833手 | 30236万 | 0.49 | 1.47% |
2020-12-31 | 32.80 | 33.52 | 32.63 | 33.31 | 71040手 | 23543万 | 0.32 | 0.97% |
2020-12-30 | 32.60 | 33.50 | 32.20 | 32.99 | 72622手 | 23737万 | 0.34 | 1.04% |
2020-12-29 | 33.83 | 33.96 | 32.37 | 32.65 | 109021手 | 35735万 | -1.17 | -3.46% |
2020-12-28 | 34.00 | 35.33 | 33.50 | 33.82 | 115793手 | 39629万 | 0.28 | 0.83% |
2020-12-25 | 33.50 | 34.06 | 32.28 | 33.54 | 86307手 | 28555万 | 0.16 | 0.48% |
2020-12-24 | 34.03 | 34.34 | 33.06 | 33.38 | 63065手 | 21264万 | -0.62 | -1.82% |
2020-12-23 | 35.69 | 36.00 | 33.78 | 34.00 | 104756手 | 35969万 | -1.60 | -4.49% |
2020-12-22 | 36.50 | 37.15 | 35.55 | 35.60 | 74248手 | 26937万 | -1.27 | -3.44% |
2020-12-21 | 36.10 | 37.18 | 35.88 | 36.87 | 98452手 | 36025万 | 0.79 | 2.19% |
2020-12-18 | 40.37 | 40.37 | 36.08 | 36.08 | 192694手 | 71689万 | -4.01 | -10.00% |
2020-12-17 | 41.12 | 41.77 | 39.11 | 40.09 | 79508手 | 31808万 | -1.33 | -3.21% |
2020-12-16 | 42.10 | 42.14 | 40.70 | 41.42 | 40015手 | 16557万 | -0.56 | -1.33% |
2020-12-15 | 41.96 | 43.16 | 41.20 | 41.98 | 44033手 | 18530万 | -0.12 | -0.28% |
2020-12-14 | 41.20 | 42.38 | 40.70 | 42.10 | 51687手 | 21504万 | 1.40 | 3.44% |
2020-12-11 | 42.43 | 42.73 | 40.40 | 40.70 | 69580手 | 28732万 | -1.51 | -3.58% |
2020-12-10 | 42.39 | 42.82 | 42.05 | 42.21 | 30384手 | 12885万 | -0.27 | -0.64% |
2020-12-09 | 44.64 | 44.80 | 42.48 | 42.48 | 45235手 | 19521万 | -1.77 | -4.00% |
2020-12-08 | 43.50 | 45.83 | 43.25 | 44.25 | 82648手 | 36949万 | 1.38 | 3.22% |
2020-12-07 | 42.09 | 44.20 | 42.09 | 42.87 | 53347手 | 22994万 | 0.47 | 1.11% |
2020-12-04 | 42.25 | 43.20 | 42.12 | 42.40 | 38942手 | 16577万 | 0.17 | 0.40% |
2020-12-03 | 42.00 | 42.58 | 41.66 | 42.23 | 46484手 | 19626万 | 1.83 | 4.53% |
2020-11-30 | 39.97 | 40.68 | 38.90 | 40.40 | 65626手 | 26151万 | 0.74 | 1.87% |
2020-11-27 | 37.70 | 39.95 | 37.41 | 39.66 | 79551手 | 31233万 | 1.83 | 4.84% |
2020-11-26 | 36.50 | 37.95 | 36.24 | 37.83 | 41783手 | 15557万 | 1.23 | 3.36% |
2020-11-25 | 37.39 | 37.42 | 36.58 | 36.60 | 36479手 | 13494万 | -0.49 | -1.32% |
2020-11-24 | 37.30 | 37.50 | 37.00 | 37.09 | 22434手 | 8336万 | -0.55 | -1.46% |
2020-11-23 | 37.82 | 37.82 | 36.80 | 37.64 | 41150手 | 15324万 | -0.18 | -0.48% |
2020-11-20 | 37.20 | 38.57 | 37.16 | 37.82 | 52608手 | 19994万 | 0.45 | 1.20% |
2020-11-19 | 36.98 | 37.38 | 36.33 | 37.37 | 31890手 | 11786万 | 0.37 | 1.00% |
2020-11-18 | 36.85 | 37.44 | 36.35 | 37.00 | 52558手 | 19408万 | 0.62 | 1.70% |
2020-11-17 | 37.36 | 37.37 | 36.04 | 36.38 | 39833手 | 14533万 | -0.95 | -2.54% |
2020-11-16 | 37.90 | 37.99 | 37.01 | 37.33 | 38337手 | 14353万 | -0.02 | -0.05% |
2020-11-13 | 37.55 | 38.34 | 37.00 | 37.35 | 47548手 | 17818万 | -0.55 | -1.45% |
2020-11-12 | 36.70 | 38.15 | 36.48 | 37.90 | 54791手 | 20599万 | 1.10 | 2.99% |
2020-11-11 | 36.90 | 37.65 | 36.27 | 36.80 | 53960手 | 19931万 | 0.10 | 0.27% |
2020-11-10 | 38.00 | 38.37 | 36.61 | 36.70 | 58697手 | 21810万 | -1.30 | -3.42% |
2020-11-09 | 38.50 | 38.59 | 37.63 | 38.00 | 56269手 | 21406万 | -0.10 | -0.26% |
2020-11-06 | 38.88 | 38.88 | 37.40 | 38.10 | 52053手 | 19747万 | -0.78 | -2.01% |
2020-11-05 | 39.70 | 39.78 | 38.75 | 38.88 | 49057手 | 19201万 | -0.40 | -1.02% |
2020-11-04 | 39.95 | 40.58 | 38.98 | 39.28 | 72342手 | 28553万 | -0.72 | -1.80% |
2020-11-03 | 39.98 | 40.06 | 37.79 | 40.00 | 107653手 | 42149万 | -0.30 | -0.74% |
2020-11-02 | 39.80 | 42.22 | 39.68 | 40.30 | 124213手 | 50836万 | 0.05 | 0.12% |
2020-10-30 | 41.00 | 41.41 | 39.89 | 40.25 | 71734手 | 29062万 | -0.05 | -0.12% |
2020-10-29 | 38.66 | 40.91 | 38.29 | 40.30 | 120641手 | 48246万 | 2.42 | 6.39% |
2020-10-28 | 38.00 | 38.59 | 37.60 | 37.88 | 41077手 | 15583万 | -0.12 | -0.32% |
2020-10-27 | 35.58 | 38.33 | 35.20 | 38.00 | 92215手 | 34592万 | 2.28 | 6.38% |
2020-10-26 | 35.22 | 35.98 | 34.44 | 35.72 | 43529手 | 15424万 | 0.26 | 0.73% |
2020-10-23 | 37.49 | 37.98 | 35.25 | 35.46 | 61927手 | 22506万 | -2.04 | -5.44% |
2020-10-22 | 38.10 | 38.10 | 37.04 | 37.50 | 44521手 | 16645万 | -0.73 | -1.91% |
2020-10-21 | 37.99 | 38.41 | 37.49 | 38.23 | 54981手 | 20847万 | 0.13 | 0.34% |
2020-10-20 | 38.01 | 38.29 | 36.90 | 38.10 | 69280手 | 26083万 | 0.07 | 0.18% |
2020-10-19 | 39.66 | 39.95 | 37.90 | 38.03 | 101803手 | 39089万 | -1.87 | -4.69% |
2020-10-16 | 41.35 | 42.25 | 39.34 | 39.90 | 68792手 | 27704万 | -1.28 | -3.11% |
2020-10-15 | 41.10 | 41.47 | 40.50 | 41.18 | 37599手 | 15464万 | 0.10 | 0.24% |
2020-10-14 | 41.42 | 41.78 | 40.75 | 41.08 | 46633手 | 19235万 | -0.16 | -0.39% |
2020-10-13 | 39.78 | 41.82 | 39.48 | 41.24 | 63164手 | 25913万 | 1.44 | 3.62% |
2020-10-12 | 39.39 | 40.30 | 39.10 | 39.80 | 62061手 | 24752万 | 0.47 | 1.20% |
2020-10-09 | 40.00 | 40.29 | 38.17 | 39.33 | 55053手 | 21542万 | 0.17 | 0.43% |
2020-09-30 | 39.96 | 40.10 | 39.01 | 39.16 | 33206手 | 13119万 | -0.54 | -1.36% |
2020-09-29 | 39.80 | 40.43 | 38.38 | 39.70 | 59009手 | 23447万 | 0.20 | 0.51% |
2020-09-28 | 40.42 | 40.79 | 39.16 | 39.50 | 37178手 | 14779万 | -0.85 | -2.11% |
2020-09-25 | 40.66 | 41.40 | 40.18 | 40.35 | 54719手 | 22239万 | -0.01 | -0.03% |
2020-09-24 | 40.60 | 41.18 | 39.88 | 40.36 | 50971手 | 20625万 | -0.66 | -1.61% |
2020-09-23 | 39.86 | 41.36 | 39.28 | 41.02 | 54420手 | 22185万 | 1.54 | 3.90% |
2020-09-22 | 38.50 | 40.26 | 38.50 | 39.48 | 60961手 | 24142万 | 0.50 | 1.28% |
2020-09-21 | 39.36 | 39.39 | 38.08 | 38.98 | 62658手 | 24323万 | -0.42 | -1.07% |
2020-09-18 | 38.67 | 39.59 | 37.90 | 39.40 | 75346手 | 29361万 | 0.13 | 0.33% |
2020-09-17 | 40.32 | 40.37 | 38.70 | 39.27 | 80547手 | 31737万 | -1.53 | -3.75% |
2020-09-16 | 40.00 | 41.68 | 39.94 | 40.80 | 70797手 | 28890万 | 0.05 | 0.12% |
2020-09-15 | 39.00 | 40.84 | 38.55 | 40.75 | 68978手 | 27696万 | 1.75 | 4.49% |
2020-09-14 | 39.50 | 40.10 | 37.84 | 39.00 | 68201手 | 26637万 | -0.25 | -0.64% |
2020-09-11 | 37.74 | 40.39 | 37.60 | 39.25 | 63173手 | 24589万 | 1.54 | 4.08% |
2020-09-10 | 39.00 | 39.37 | 37.62 | 37.71 | 61879手 | 23795万 | -0.71 | -1.85% |
2020-09-09 | 40.06 | 40.40 | 38.30 | 38.42 | 58636手 | 22835万 | -1.48 | -3.71% |
2020-09-08 | 40.50 | 40.94 | 39.48 | 39.90 | 68840手 | 27576万 | -0.34 | -0.84% |