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 |
---|---|---|---|---|---|---|---|---|
2021-01-18 | 82.48 | 83.81 | 78.00 | 82.77 | 85911手 | 70443万 | 1.64 | 2.02% |
2021-01-15 | 83.81 | 83.88 | 79.73 | 81.13 | 80732手 | 65517万 | -2.65 | -3.16% |
2021-01-14 | 81.86 | 85.58 | 80.17 | 83.78 | 114655手 | 95064万 | -0.12 | -0.14% |
2021-01-13 | 79.99 | 86.12 | 79.99 | 83.90 | 166077手 | 138663万 | 4.15 | 5.20% |
2021-01-12 | 78.83 | 81.17 | 75.90 | 79.75 | 143554手 | 113297万 | 1.75 | 2.24% |
2021-01-11 | 74.50 | 78.88 | 73.54 | 78.00 | 209065手 | 159323万 | 7.60 | 10.79% |
2021-01-08 | 68.00 | 70.56 | 66.38 | 70.40 | 110675手 | 76018万 | 1.81 | 2.64% |
2021-01-07 | 69.01 | 70.17 | 67.78 | 68.59 | 90616手 | 62365万 | -0.90 | -1.29% |
2021-01-06 | 69.20 | 69.53 | 66.20 | 69.49 | 146888手 | 99524万 | 0.29 | 0.42% |
2021-01-05 | 70.96 | 72.50 | 66.51 | 69.20 | 206546手 | 141659万 | -3.68 | -5.05% |
2021-01-04 | 72.69 | 73.39 | 70.11 | 72.88 | 106990手 | 76900万 | 0.38 | 0.52% |
2020-12-31 | 69.81 | 72.66 | 69.80 | 72.50 | 101061手 | 72563万 | 2.31 | 3.29% |
2020-12-30 | 69.23 | 71.08 | 68.71 | 70.19 | 61702手 | 43332万 | 0.85 | 1.23% |
2020-12-29 | 67.77 | 70.33 | 67.60 | 69.34 | 76768手 | 52910万 | 2.33 | 3.48% |
2020-12-28 | 63.80 | 69.60 | 63.30 | 67.01 | 155795手 | 104518万 | 3.01 | 4.70% |
2020-12-25 | 67.30 | 67.72 | 63.83 | 64.00 | 121804手 | 79423万 | -4.24 | -6.21% |
2020-12-24 | 69.00 | 69.43 | 67.50 | 68.24 | 61696手 | 42240万 | -1.19 | -1.71% |
2020-12-23 | 68.66 | 69.68 | 67.23 | 69.43 | 66293手 | 45402万 | 1.08 | 1.58% |
2020-12-22 | 69.22 | 70.44 | 68.00 | 68.35 | 76914手 | 53172万 | -1.05 | -1.51% |
2020-12-21 | 66.31 | 69.98 | 65.78 | 69.40 | 110926手 | 76590万 | 3.70 | 5.63% |
2020-12-18 | 65.35 | 66.57 | 65.01 | 65.70 | 58826手 | 38774万 | 0.42 | 0.64% |
2020-12-17 | 64.93 | 65.85 | 64.20 | 65.28 | 59388手 | 38739万 | 0.35 | 0.54% |
2020-12-16 | 66.46 | 66.46 | 63.00 | 64.93 | 107761手 | 69110万 | -0.92 | -1.40% |
2020-12-15 | 66.65 | 67.18 | 64.98 | 65.85 | 69485手 | 45811万 | -0.84 | -1.26% |
2020-12-14 | 68.08 | 68.08 | 65.35 | 66.69 | 89970手 | 59819万 | -0.95 | -1.40% |
2020-12-11 | 67.51 | 68.99 | 66.40 | 67.64 | 72405手 | 48861万 | 0.13 | 0.19% |
2020-12-10 | 65.00 | 68.15 | 64.88 | 67.51 | 74731手 | 49913万 | 2.29 | 3.51% |
2020-12-09 | 66.38 | 67.29 | 65.22 | 65.22 | 58726手 | 38848万 | -0.73 | -1.11% |
2020-12-08 | 67.30 | 67.70 | 65.80 | 65.95 | 69031手 | 45992万 | -1.03 | -1.54% |
2020-12-07 | 67.25 | 67.56 | 66.02 | 66.98 | 51543手 | 34382万 | -0.52 | -0.77% |
2020-12-04 | 67.00 | 68.00 | 66.30 | 67.50 | 66649手 | 44817万 | 1.26 | 1.90% |
2020-12-03 | 66.80 | 66.80 | 65.40 | 66.24 | 46383手 | 30638万 | -2.32 | -3.38% |
2020-11-30 | 64.23 | 68.56 | 63.50 | 68.56 | 137315手 | 91721万 | 4.56 | 7.12% |
2020-11-27 | 64.60 | 65.20 | 63.36 | 64.00 | 73969手 | 47472万 | -0.82 | -1.26% |
2020-11-26 | 62.67 | 64.87 | 61.42 | 64.82 | 157842手 | 99892万 | 2.35 | 3.76% |
2020-11-25 | 65.54 | 66.98 | 62.44 | 62.47 | 227578手 | 145226万 | -4.33 | -6.48% |
2020-11-24 | 69.64 | 71.00 | 66.53 | 66.80 | 200968手 | 135513万 | -4.00 | -5.65% |
2020-11-23 | 70.52 | 72.16 | 68.91 | 70.80 | 72599手 | 51252万 | -0.36 | -0.51% |
2020-11-20 | 70.50 | 73.15 | 70.41 | 71.16 | 81116手 | 58096万 | 0.83 | 1.18% |
2020-11-19 | 69.00 | 70.80 | 67.57 | 70.33 | 65142手 | 45376万 | 0.69 | 0.99% |
2020-11-18 | 70.44 | 71.86 | 68.20 | 69.64 | 108398手 | 75806万 | 0.13 | 0.19% |
2020-11-17 | 71.80 | 72.00 | 66.60 | 69.51 | 128369手 | 88103万 | -0.69 | -0.98% |
2020-11-16 | 70.60 | 71.10 | 69.30 | 70.20 | 62228手 | 43615万 | 0.34 | 0.49% |
2020-11-13 | 71.58 | 71.58 | 69.01 | 69.86 | 84136手 | 58986万 | -1.72 | -2.40% |
2020-11-12 | 71.32 | 72.00 | 70.33 | 71.58 | 56203手 | 40017万 | 0.88 | 1.25% |
2020-11-11 | 73.29 | 73.96 | 70.30 | 70.70 | 129004手 | 92485万 | -2.97 | -4.03% |
2020-11-10 | 78.33 | 78.33 | 72.75 | 73.67 | 164740手 | 122339万 | -5.13 | -6.51% |
2020-11-09 | 79.51 | 81.44 | 77.77 | 78.80 | 78325手 | 61866万 | -0.36 | -0.46% |
2020-11-06 | 79.32 | 80.40 | 77.26 | 79.16 | 51892手 | 40993万 | -0.66 | -0.83% |
2020-11-05 | 80.48 | 81.32 | 78.60 | 79.82 | 53703手 | 42925万 | 0.32 | 0.40% |
2020-11-04 | 79.23 | 79.96 | 76.89 | 79.50 | 58589手 | 45830万 | 0.72 | 0.91% |
2020-11-03 | 79.93 | 79.93 | 76.37 | 78.78 | 69089手 | 54028万 | 0.05 | 0.06% |
2020-11-02 | 75.50 | 80.33 | 75.04 | 78.73 | 109402手 | 85486万 | 4.73 | 6.39% |
2020-10-30 | 75.89 | 76.07 | 73.20 | 74.00 | 57296手 | 42533万 | -2.20 | -2.89% |
2020-10-29 | 72.86 | 76.67 | 71.68 | 76.20 | 77529手 | 57954万 | 3.00 | 4.10% |
2020-10-28 | 72.80 | 75.11 | 71.81 | 73.20 | 78546手 | 57783万 | 0.60 | 0.83% |
2020-10-27 | 72.00 | 73.78 | 71.00 | 72.60 | 86122手 | 62828万 | 0.80 | 1.11% |
2020-10-26 | 72.66 | 72.95 | 70.02 | 71.80 | 70869手 | 50504万 | -0.47 | -0.65% |
2020-10-23 | 75.03 | 75.45 | 72.00 | 72.27 | 66647手 | 48730万 | -2.44 | -3.27% |
2020-10-22 | 78.52 | 78.52 | 73.77 | 74.71 | 85090手 | 64059万 | -2.80 | -3.61% |
2020-10-21 | 77.98 | 79.16 | 76.96 | 77.51 | 45129手 | 35128万 | -0.39 | -0.50% |
2020-10-20 | 77.00 | 78.23 | 76.22 | 77.90 | 51732手 | 40150万 | 1.75 | 2.30% |
2020-10-19 | 76.99 | 77.44 | 75.33 | 76.15 | 67840手 | 51826万 | 0.49 | 0.65% |
2020-10-16 | 77.89 | 78.39 | 75.10 | 75.66 | 82894手 | 63475万 | -2.73 | -3.48% |
2020-10-15 | 78.39 | 81.73 | 77.86 | 78.39 | 107434手 | 85439万 | 1.86 | 2.43% |
2020-10-14 | 75.52 | 79.33 | 75.52 | 76.53 | 86171手 | 66374万 | 2.29 | 3.08% |
2020-10-13 | 75.00 | 77.20 | 72.84 | 74.24 | 61723手 | 46123万 | -0.76 | -1.01% |
2020-10-12 | 68.70 | 75.00 | 68.23 | 75.00 | 104391手 | 75046万 | 6.10 | 8.85% |
2020-10-09 | 68.65 | 69.10 | 67.00 | 68.90 | 66300手 | 45241万 | 1.50 | 2.23% |
2020-09-30 | 69.62 | 69.67 | 66.67 | 67.40 | 75967手 | 51510万 | -1.81 | -2.62% |
2020-09-29 | 67.37 | 69.75 | 66.75 | 69.21 | 66344手 | 45698万 | 2.28 | 3.41% |
2020-09-28 | 66.31 | 67.88 | 64.82 | 66.93 | 70010手 | 46548万 | 2.23 | 3.45% |
2020-09-25 | 63.75 | 65.37 | 63.56 | 64.70 | 45038手 | 29042万 | 1.90 | 3.02% |
2020-09-24 | 64.35 | 65.06 | 62.44 | 62.80 | 44121手 | 28037万 | -1.95 | -3.01% |
2020-09-23 | 64.24 | 65.75 | 63.70 | 64.75 | 46967手 | 30361万 | 1.11 | 1.74% |
2020-09-22 | 63.82 | 65.37 | 63.07 | 63.64 | 53848手 | 34592万 | -0.41 | -0.64% |
2020-09-21 | 66.62 | 67.28 | 64.00 | 64.05 | 62421手 | 40645万 | -2.55 | -3.83% |
2020-09-18 | 65.00 | 66.88 | 64.80 | 66.60 | 41305手 | 27243万 | 1.23 | 1.88% |
2020-09-17 | 67.28 | 67.50 | 65.29 | 65.37 | 43269手 | 28605万 | -1.93 | -2.87% |
2020-09-16 | 66.00 | 67.40 | 65.50 | 67.30 | 49047手 | 32695万 | 0.70 | 1.05% |
2020-09-15 | 67.30 | 67.81 | 66.06 | 66.60 | 54405手 | 36451万 | -0.25 | -0.37% |
2020-09-14 | 67.89 | 67.89 | 65.10 | 66.85 | 61511手 | 40882万 | -0.29 | -0.43% |
2020-09-11 | 65.40 | 67.78 | 63.81 | 67.14 | 72041手 | 47643万 | 2.94 | 4.58% |
2020-09-10 | 64.63 | 65.70 | 64.00 | 64.20 | 64445手 | 41811万 | 0.00 | 0.00% |
2020-09-09 | 67.48 | 67.90 | 63.61 | 64.20 | 89927手 | 58202万 | -3.38 | -5.00% |
2020-09-08 | 66.94 | 69.99 | 66.93 | 67.58 | 95379手 | 64998万 | 0.68 | 1.02% |
2020-09-07 | 72.04 | 72.96 | 66.82 | 66.90 | 153396手 | 106213万 | -6.33 | -8.64% |
2020-09-04 | 71.53 | 73.47 | 70.96 | 73.23 | 73691手 | 53382万 | 0.21 | 0.29% |
2020-09-03 | 72.91 | 74.90 | 72.36 | 73.02 | 88300手 | 64856万 | 0.11 | 0.15% |
2020-09-02 | 74.10 | 74.76 | 71.10 | 72.91 | 107333手 | 78243万 | -0.49 | -0.67% |
2020-09-01 | 70.24 | 73.80 | 69.82 | 73.40 | 117985手 | 85318万 | 2.40 | 3.38% |
2020-08-31 | 69.00 | 72.85 | 69.00 | 71.00 | 156194手 | 110793万 | 0.27 | 0.38% |
N 2020-08-28 | 66.83 | 70.80 | 66.30 | 70.73 | 144280手 | 98820万 | 4.43 | 6.68% |
2020-08-27 | 66.60 | 67.89 | 64.02 | 66.30 | 139423手 | 92151万 | -0.20 | -0.30% |
N 2020-08-26 | 63.05 | 67.20 | 62.58 | 66.50 | 149166手 | 97659万 | 3.45 | 5.47% |
2020-08-25 | 64.02 | 64.38 | 62.73 | 63.05 | 56590手 | 35904万 | -0.40 | -0.63% |
2020-08-24 | 62.41 | 65.09 | 60.41 | 63.45 | 135834手 | 85996万 | 2.15 | 3.51% |
2020-08-21 | 59.82 | 62.73 | 59.50 | 61.30 | 139109手 | 85159万 | 1.72 | 2.89% |
2020-08-20 | 61.03 | 61.25 | 59.13 | 59.58 | 89505手 | 53779万 | -1.45 | -2.38% |
2020-08-19 | 63.88 | 64.00 | 61.03 | 61.03 | 95507手 | 59120万 | -2.83 | -4.43% |
N 2020-08-18 | 64.17 | 64.56 | 63.30 | 63.86 | 60039手 | 38340万 | 0.24 | 0.38% |
2020-08-17 | 63.88 | 64.40 | 62.36 | 63.62 | 104088手 | 66152万 | -0.30 | -0.47% |
2020-08-14 | 62.93 | 64.66 | 62.50 | 63.92 | 67781手 | 43176万 | 0.83 | 1.32% |
2020-08-13 | 62.00 | 63.63 | 61.50 | 63.09 | 86451手 | 54414万 | 1.69 | 2.75% |
2020-08-12 | 62.55 | 63.00 | 59.80 | 61.40 | 118495手 | 72165万 | -1.18 | -1.89% |
2020-08-11 | 64.65 | 65.23 | 62.44 | 62.58 | 100531手 | 63978万 | -1.74 | -2.71% |
2020-08-10 | 65.87 | 67.38 | 64.02 | 64.32 | 68327手 | 44311万 | -1.24 | -1.89% |
N 2020-08-07 | 63.97 | 67.16 | 63.90 | 65.56 | 108335手 | 70975万 | 0.96 | 1.49% |
N 2020-08-06 | 68.43 | 68.43 | 63.99 | 64.60 | 144923手 | 94551万 | -3.88 | -5.67% |
N 2020-08-05 | 67.30 | 68.68 | 65.66 | 68.48 | 96866手 | 65461万 | 1.20 | 1.78% |
2020-08-04 | 70.35 | 70.45 | 66.88 | 67.28 | 110624手 | 75325万 | -2.72 | -3.89% |
2020-08-03 | 68.55 | 70.55 | 66.80 | 70.00 | 109107手 | 75568万 | 1.92 | 2.82% |
2020-07-31 | 67.29 | 69.35 | 66.60 | 68.08 | 83052手 | 56498万 | 1.42 | 2.13% |
2020-07-30 | 69.20 | 69.53 | 66.66 | 66.66 | 102303手 | 69717万 | -2.26 | -3.28% |
2020-07-29 | 65.34 | 70.15 | 65.33 | 68.92 | 133814手 | 91583万 | 3.58 | 5.48% |
2020-07-28 | 64.87 | 65.58 | 62.77 | 65.34 | 92373手 | 59324万 | 1.34 | 2.09% |
2020-07-27 | 64.69 | 67.58 | 63.49 | 64.00 | 125693手 | 81887万 | -0.66 | -1.02% |
2020-07-24 | 69.39 | 70.89 | 64.20 | 64.66 | 143329手 | 96448万 | -4.84 | -6.96% |
2020-07-23 | 70.19 | 71.88 | 67.70 | 69.50 | 102295手 | 71061万 | -0.87 | -1.24% |
2020-07-22 | 69.00 | 71.96 | 68.32 | 70.37 | 108543手 | 76475万 | 0.67 | 0.96% |
2020-07-21 | 69.00 | 70.13 | 67.21 | 69.70 | 104791手 | 72162万 | -0.31 | -0.44% |
2020-07-20 | 70.00 | 70.93 | 66.21 | 70.01 | 109257手 | 74872万 | 0.08 | 0.11% |