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 |
---|---|---|---|---|---|---|---|---|
2021-03-02 | 71.00 | 72.59 | 70.63 | 72.32 | 17643手 | 12700万 | 2.06 | 2.93% |
2021-03-01 | 70.50 | 71.64 | 69.28 | 70.26 | 15039手 | 10574万 | 0.80 | 1.15% |
2021-02-26 | 70.00 | 70.54 | 67.27 | 69.46 | 16787手 | 11536万 | -1.55 | -2.18% |
2021-02-25 | 73.30 | 73.30 | 70.50 | 71.01 | 13783手 | 9872万 | -1.29 | -1.78% |
2021-02-24 | 73.58 | 75.58 | 71.50 | 72.30 | 18205手 | 13374万 | -1.87 | -2.52% |
2021-02-23 | 73.23 | 76.36 | 70.79 | 74.17 | 22571手 | 16669万 | -0.90 | -1.20% |
2021-02-22 | 71.40 | 76.25 | 71.19 | 75.07 | 27610手 | 20583万 | 3.67 | 5.14% |
2021-02-19 | 72.33 | 72.40 | 70.09 | 71.40 | 17041手 | 12110万 | -0.93 | -1.29% |
2021-02-18 | 73.68 | 75.67 | 70.00 | 72.33 | 21828手 | 15689万 | -0.97 | -1.32% |
2021-02-10 | 75.31 | 75.56 | 72.68 | 73.30 | 18333手 | 13486万 | -2.25 | -2.98% |
2021-02-09 | 75.14 | 76.18 | 73.95 | 75.55 | 14335手 | 10794万 | 0.02 | 0.03% |
2021-02-08 | 73.88 | 77.54 | 73.10 | 75.53 | 17545手 | 13219万 | 1.03 | 1.38% |
2021-02-05 | 76.95 | 80.10 | 74.30 | 74.50 | 22364手 | 17299万 | 0.33 | 0.45% |
2021-02-04 | 77.44 | 77.45 | 73.22 | 74.17 | 18323手 | 13674万 | -3.75 | -4.81% |
2021-02-03 | 78.90 | 81.25 | 77.40 | 77.92 | 19932手 | 15852万 | -0.81 | -1.03% |
2021-02-02 | 79.70 | 80.50 | 76.67 | 78.73 | 31993手 | 25010万 | 0.19 | 0.24% |
2021-02-01 | 77.99 | 81.19 | 77.38 | 78.54 | 25952手 | 20555万 | 2.38 | 3.12% |
2021-01-29 | 72.80 | 78.36 | 72.00 | 76.16 | 41618手 | 31714万 | 4.87 | 6.83% |
2021-01-28 | 69.33 | 72.55 | 68.88 | 71.29 | 24719手 | 17673万 | 0.99 | 1.41% |
2021-01-27 | 71.45 | 71.68 | 67.58 | 70.30 | 38970手 | 26995万 | -1.40 | -1.95% |
2021-01-26 | 73.14 | 74.79 | 71.10 | 71.70 | 37901手 | 27433万 | -2.50 | -3.37% |
2021-01-25 | 77.78 | 78.60 | 73.89 | 74.20 | 37881手 | 28748万 | -3.60 | -4.63% |
2021-01-22 | 81.90 | 81.90 | 75.10 | 77.80 | 34620手 | 26863万 | -3.00 | -3.71% |
2021-01-21 | 78.96 | 82.16 | 78.96 | 80.80 | 21595手 | 17426万 | 1.99 | 2.52% |
2021-01-20 | 75.34 | 79.49 | 75.00 | 78.81 | 30802手 | 23952万 | 3.82 | 5.09% |
2021-01-19 | 75.00 | 76.88 | 74.72 | 74.99 | 21554手 | 16276万 | 0.29 | 0.39% |
2021-01-18 | 74.44 | 76.09 | 73.15 | 74.70 | 28859手 | 21538万 | 0.20 | 0.27% |
2021-01-15 | 75.35 | 76.24 | 72.78 | 74.50 | 18409手 | 13707万 | -0.75 | -1.00% |
2021-01-14 | 77.90 | 78.30 | 74.68 | 75.25 | 22891手 | 17494万 | -3.54 | -4.49% |
2021-01-13 | 80.46 | 82.18 | 78.00 | 78.79 | 25483手 | 20383万 | -1.68 | -2.09% |
2021-01-12 | 79.93 | 81.90 | 78.63 | 80.47 | 28776手 | 23069万 | -0.18 | -0.22% |
2021-01-11 | 86.40 | 86.40 | 79.50 | 80.65 | 34575手 | 28249万 | -4.88 | -5.71% |
2021-01-08 | 89.88 | 89.95 | 82.20 | 85.53 | 51180手 | 43640万 | -3.48 | -3.91% |
2021-01-07 | 92.39 | 93.80 | 86.80 | 89.01 | 56002手 | 50112万 | -3.69 | -3.98% |
2021-01-06 | 93.38 | 98.24 | 91.01 | 92.70 | 44126手 | 41703万 | -0.94 | -1.00% |
2021-01-05 | 102.53 | 102.53 | 93.05 | 93.64 | 72709手 | 69221万 | -9.75 | -9.43% |
2021-01-04 | 99.50 | 103.39 | 97.88 | 103.39 | 28519手 | 29326万 | 9.40 | 10.00% |
2020-12-31 | 95.18 | 97.50 | 92.03 | 93.99 | 26434手 | 24934万 | -0.60 | -0.63% |
2020-12-30 | 90.84 | 100.00 | 90.84 | 94.59 | 50828手 | 48997万 | 3.36 | 3.68% |
2020-12-29 | 92.10 | 93.30 | 88.40 | 91.23 | 25020手 | 22689万 | -1.34 | -1.45% |
2020-12-28 | 93.28 | 93.78 | 89.07 | 92.57 | 29177手 | 26544万 | 0.74 | 0.81% |
2020-12-25 | 88.42 | 97.40 | 87.92 | 91.83 | 33080手 | 30698万 | 3.28 | 3.70% |
2020-12-24 | 87.79 | 90.74 | 87.16 | 88.55 | 20020手 | 17858万 | 0.34 | 0.39% |
2020-12-23 | 85.00 | 89.80 | 85.00 | 88.21 | 32033手 | 28204万 | 3.41 | 4.02% |
2020-12-22 | 85.90 | 89.20 | 83.88 | 84.80 | 41801手 | 36071万 | -1.02 | -1.19% |
2020-12-21 | 80.00 | 85.82 | 80.00 | 85.82 | 47079手 | 39922万 | 7.80 | 10.00% |
2020-12-18 | 74.25 | 78.33 | 73.65 | 78.02 | 35150手 | 26980万 | 3.63 | 4.88% |
2020-12-17 | 73.10 | 75.80 | 71.71 | 74.39 | 15719手 | 11686万 | 1.79 | 2.47% |
2020-12-16 | 75.15 | 75.98 | 72.47 | 72.60 | 13681手 | 10077万 | -2.56 | -3.41% |
2020-12-15 | 74.50 | 75.50 | 74.00 | 75.16 | 12208手 | 9146万 | 0.42 | 0.56% |
2020-12-14 | 74.57 | 75.00 | 73.48 | 74.74 | 16518手 | 12283万 | 0.94 | 1.27% |
2020-12-11 | 72.81 | 75.18 | 71.86 | 73.80 | 20385手 | 14997万 | 0.99 | 1.36% |
2020-12-10 | 71.60 | 74.00 | 70.70 | 72.81 | 19968手 | 14530万 | 0.32 | 0.44% |
2020-12-09 | 73.10 | 74.80 | 71.84 | 72.49 | 16555手 | 12137万 | -0.49 | -0.67% |
2020-12-08 | 70.50 | 74.00 | 70.06 | 72.98 | 19252手 | 14007万 | 2.37 | 3.36% |
2020-12-07 | 68.00 | 71.35 | 67.81 | 70.61 | 18365手 | 12886万 | 2.76 | 4.07% |
2020-12-04 | 66.60 | 68.49 | 66.26 | 67.85 | 14063手 | 9493万 | 1.14 | 1.71% |
2020-12-03 | 67.00 | 67.78 | 65.99 | 66.71 | 11619手 | 7754万 | -2.29 | -3.32% |
2020-11-30 | 68.30 | 69.90 | 66.82 | 69.00 | 22745手 | 15551万 | 1.00 | 1.47% |
2020-11-27 | 68.07 | 68.70 | 66.82 | 68.00 | 11650手 | 7874万 | 0.10 | 0.15% |
2020-11-26 | 70.56 | 70.56 | 67.00 | 67.90 | 13317手 | 9085万 | -1.91 | -2.74% |
2020-11-25 | 72.30 | 72.86 | 69.38 | 69.81 | 14324手 | 10112万 | -2.70 | -3.72% |
2020-11-24 | 72.30 | 75.00 | 71.50 | 72.51 | 11608手 | 8470万 | 0.32 | 0.44% |
2020-11-23 | 72.23 | 73.34 | 71.00 | 72.19 | 12469手 | 9015万 | 0.17 | 0.24% |
2020-11-20 | 72.52 | 73.80 | 71.68 | 72.02 | 12797手 | 9278万 | -0.60 | -0.83% |
2020-11-19 | 72.12 | 72.80 | 70.01 | 72.62 | 11918手 | 8553万 | -0.21 | -0.29% |
2020-11-18 | 74.80 | 76.33 | 71.50 | 72.83 | 17204手 | 12725万 | -1.26 | -1.70% |
2020-11-17 | 76.06 | 77.21 | 73.06 | 74.09 | 18376手 | 13714万 | -2.00 | -2.63% |
2020-11-16 | 76.37 | 77.00 | 73.50 | 76.09 | 13441手 | 10140万 | -0.60 | -0.78% |
2020-11-13 | 75.28 | 77.30 | 73.12 | 76.69 | 18194手 | 13763万 | 2.32 | 3.12% |
2020-11-12 | 73.78 | 76.50 | 73.78 | 74.37 | 14954手 | 11209万 | 0.46 | 0.62% |
2020-11-11 | 76.83 | 77.77 | 73.56 | 73.91 | 24076手 | 18198万 | -3.31 | -4.29% |
2020-11-10 | 77.00 | 78.22 | 75.33 | 77.22 | 18618手 | 14344万 | 0.42 | 0.55% |
2020-11-09 | 77.01 | 78.26 | 75.99 | 76.80 | 25452手 | 19598万 | -0.90 | -1.16% |
2020-11-06 | 78.78 | 80.38 | 76.03 | 77.70 | 32569手 | 25442万 | 0.20 | 0.26% |
2020-11-05 | 77.00 | 78.98 | 75.70 | 77.50 | 43134手 | 33359万 | 3.33 | 4.49% |
2020-11-04 | 68.00 | 74.17 | 67.04 | 74.17 | 41101手 | 29427万 | 6.74 | 10.00% |
2020-11-03 | 66.40 | 71.30 | 66.40 | 67.43 | 60934手 | 41832万 | 1.21 | 1.83% |
2020-11-02 | 66.11 | 68.00 | 61.16 | 66.22 | 99413手 | 63805万 | -1.73 | -2.55% |
2020-10-30 | 75.17 | 75.66 | 67.95 | 67.95 | 38849手 | 26918万 | -7.55 | -10.00% |
2020-10-29 | 76.60 | 78.80 | 74.79 | 75.50 | 31948手 | 24469万 | -3.20 | -4.07% |
2020-10-28 | 78.70 | 79.72 | 77.50 | 78.70 | 12138手 | 9553万 | 0.13 | 0.17% |
2020-10-27 | 76.30 | 79.20 | 75.51 | 78.57 | 11474手 | 8915万 | 2.27 | 2.98% |
2020-10-26 | 75.11 | 76.95 | 73.86 | 76.30 | 13683手 | 10345万 | 0.65 | 0.86% |
2020-10-23 | 77.58 | 78.34 | 75.65 | 75.65 | 14666手 | 11268万 | -1.94 | -2.50% |
2020-10-22 | 78.35 | 79.15 | 76.50 | 77.59 | 15434手 | 12024万 | -0.62 | -0.79% |
2020-10-21 | 79.37 | 79.37 | 77.00 | 78.21 | 12066手 | 9432万 | -1.29 | -1.62% |
2020-10-20 | 78.96 | 80.25 | 77.90 | 79.50 | 12989手 | 10282万 | 1.28 | 1.64% |
2020-10-19 | 78.63 | 80.43 | 77.00 | 78.22 | 22069手 | 17379万 | -0.25 | -0.32% |
2020-10-16 | 77.65 | 79.00 | 76.11 | 78.47 | 19917手 | 15423万 | 0.47 | 0.60% |
2020-10-15 | 79.08 | 82.66 | 78.00 | 78.00 | 23422手 | 18716万 | -0.09 | -0.12% |
2020-10-14 | 76.58 | 78.87 | 76.22 | 78.09 | 19031手 | 14826万 | 1.11 | 1.44% |
2020-10-13 | 75.98 | 77.71 | 73.87 | 76.98 | 20983手 | 15949万 | 0.83 | 1.09% |
2020-10-12 | 75.80 | 77.84 | 74.01 | 76.15 | 33824手 | 25789万 | 1.85 | 2.49% |
2020-10-09 | 72.64 | 75.55 | 71.33 | 74.30 | 27010手 | 20000万 | 4.61 | 6.62% |
2020-09-30 | 70.14 | 71.25 | 68.51 | 69.69 | 9294手 | 6499万 | 0.03 | 0.04% |
2020-09-29 | 68.99 | 70.32 | 67.81 | 69.66 | 11481手 | 7980万 | 1.14 | 1.66% |
2020-09-28 | 71.00 | 71.00 | 68.10 | 68.52 | 11587手 | 8005万 | -1.51 | -2.16% |
2020-09-25 | 71.50 | 71.50 | 69.70 | 70.03 | 7652手 | 5396万 | -0.77 | -1.09% |
2020-09-24 | 71.09 | 72.78 | 70.30 | 70.80 | 10364手 | 7375万 | -1.27 | -1.76% |
2020-09-23 | 71.44 | 72.50 | 70.01 | 72.07 | 9924手 | 7114万 | 0.67 | 0.94% |
2020-09-22 | 71.61 | 72.88 | 71.00 | 71.40 | 9693手 | 6954万 | -1.20 | -1.65% |
2020-09-21 | 72.38 | 74.63 | 71.69 | 72.60 | 13455手 | 9817万 | 0.49 | 0.68% |
2020-09-18 | 72.14 | 74.00 | 71.02 | 72.11 | 19779手 | 14254万 | -0.03 | -0.04% |
2020-09-17 | 71.15 | 72.66 | 69.50 | 72.14 | 17243手 | 12312万 | 0.89 | 1.25% |
2020-09-16 | 70.50 | 73.30 | 70.40 | 71.25 | 16953手 | 12124万 | 0.18 | 0.25% |
2020-09-15 | 68.49 | 72.00 | 68.49 | 71.07 | 23005手 | 16297万 | 4.08 | 6.09% |
2020-09-14 | 65.78 | 68.38 | 65.07 | 66.99 | 18350手 | 12310万 | 1.92 | 2.95% |
2020-09-11 | 62.90 | 65.28 | 62.50 | 65.07 | 12343手 | 7897万 | 2.20 | 3.50% |
2020-09-10 | 65.78 | 65.95 | 62.63 | 62.87 | 14530手 | 9358万 | -1.44 | -2.24% |
2020-09-09 | 67.69 | 67.69 | 64.20 | 64.31 | 20731手 | 13548万 | -4.72 | -6.84% |
2020-09-08 | 71.30 | 71.36 | 67.44 | 69.03 | 15520手 | 10712万 | -1.44 | -2.04% |
2020-09-07 | 74.66 | 74.88 | 70.05 | 70.47 | 18006手 | 12969万 | -3.53 | -4.77% |
2020-09-04 | 72.58 | 74.30 | 72.22 | 74.00 | 13850手 | 10166万 | -0.43 | -0.58% |
2020-09-03 | 75.89 | 76.88 | 73.93 | 74.43 | 17681手 | 13257万 | -1.66 | -2.18% |