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 | 41.57 | 42.19 | 39.32 | 40.72 | 42537手 | 17305万 | -1.68 | -3.96% |
2021-01-21 | 43.70 | 43.88 | 41.91 | 42.40 | 42161手 | 17900万 | -1.50 | -3.42% |
2021-01-20 | 44.78 | 45.26 | 43.58 | 43.90 | 25673手 | 11356万 | -1.07 | -2.38% |
2021-01-19 | 44.65 | 45.18 | 44.07 | 44.97 | 30451手 | 13551万 | -0.02 | -0.04% |
2021-01-18 | 43.81 | 45.74 | 43.40 | 44.99 | 39919手 | 17847万 | 0.89 | 2.02% |
2021-01-15 | 44.60 | 44.80 | 43.14 | 44.10 | 36058手 | 15759万 | 0.02 | 0.04% |
2021-01-14 | 41.59 | 45.66 | 41.35 | 44.08 | 64830手 | 28622万 | 2.47 | 5.94% |
2021-01-13 | 41.20 | 41.89 | 40.00 | 41.61 | 29750手 | 12232万 | 0.22 | 0.53% |
2021-01-12 | 40.67 | 41.68 | 39.94 | 41.39 | 39473手 | 16212万 | 0.72 | 1.77% |
2021-01-11 | 40.21 | 41.64 | 40.20 | 40.67 | 30743手 | 12493万 | -0.24 | -0.59% |
2021-01-08 | 38.99 | 41.14 | 37.60 | 40.91 | 43364手 | 17297万 | 2.39 | 6.21% |
2021-01-07 | 41.00 | 41.10 | 38.15 | 38.52 | 42291手 | 16456万 | -1.66 | -4.13% |
2021-01-06 | 40.77 | 40.77 | 39.52 | 40.18 | 28497手 | 11407万 | -0.62 | -1.52% |
2021-01-05 | 40.49 | 41.09 | 39.88 | 40.80 | 30654手 | 12455万 | 0.39 | 0.96% |
2021-01-04 | 41.20 | 41.76 | 40.30 | 40.41 | 42909手 | 17568万 | -0.47 | -1.15% |
2020-12-31 | 39.20 | 41.15 | 39.10 | 40.88 | 61858手 | 25054万 | 2.71 | 7.10% |
2020-12-30 | 37.93 | 38.65 | 37.50 | 38.17 | 40018手 | 15209万 | -0.52 | -1.34% |
2020-12-29 | 35.62 | 39.15 | 35.62 | 38.69 | 90698手 | 34033万 | 4.03 | 11.63% |
2020-12-28 | 35.06 | 35.48 | 34.17 | 34.66 | 40483手 | 14083万 | -0.60 | -1.70% |
2020-12-25 | 35.25 | 36.09 | 35.15 | 35.26 | 29060手 | 10298万 | -0.37 | -1.04% |
2020-12-24 | 37.44 | 37.61 | 35.60 | 35.63 | 42715手 | 15497万 | -1.92 | -5.11% |
2020-12-23 | 36.97 | 38.14 | 36.40 | 37.55 | 47413手 | 17652万 | 0.45 | 1.21% |
2020-12-22 | 38.25 | 38.80 | 37.09 | 37.10 | 35101手 | 13294万 | -1.39 | -3.61% |
2020-12-21 | 39.00 | 39.49 | 38.25 | 38.49 | 38504手 | 14917万 | -0.42 | -1.08% |
2020-12-18 | 39.31 | 39.69 | 38.75 | 38.91 | 28191手 | 11025万 | -0.23 | -0.59% |
2020-12-17 | 40.26 | 40.60 | 38.60 | 39.14 | 56149手 | 21936万 | -1.10 | -2.73% |
2020-12-16 | 41.31 | 42.25 | 40.20 | 40.24 | 21890手 | 8942万 | -1.39 | -3.34% |
2020-12-15 | 40.52 | 41.70 | 39.50 | 41.63 | 32252手 | 13065万 | 1.12 | 2.77% |
2020-12-14 | 41.40 | 41.40 | 40.40 | 40.51 | 27617手 | 11233万 | -0.62 | -1.51% |
2020-12-11 | 41.21 | 41.61 | 40.54 | 41.13 | 24300手 | 9981万 | 0.02 | 0.05% |
2020-12-10 | 42.56 | 42.56 | 41.11 | 41.11 | 30995手 | 12927万 | -1.70 | -3.97% |
2020-12-09 | 44.16 | 44.40 | 42.79 | 42.81 | 19832手 | 8583万 | -1.26 | -2.86% |
2020-12-08 | 44.05 | 44.43 | 43.61 | 44.07 | 15111手 | 6647万 | 0.03 | 0.07% |
2020-12-07 | 44.47 | 44.92 | 43.60 | 44.04 | 29788手 | 13080万 | -0.65 | -1.45% |
2020-12-04 | 44.40 | 44.91 | 44.10 | 44.69 | 14926手 | 6658万 | 0.08 | 0.18% |
2020-12-03 | 45.99 | 46.00 | 44.59 | 44.61 | 35473手 | 15963万 | -3.12 | -6.54% |
2020-11-30 | 47.20 | 48.49 | 46.34 | 47.73 | 35783手 | 16990万 | 0.12 | 0.25% |
2020-11-27 | 45.74 | 48.08 | 45.57 | 47.61 | 41678手 | 19663万 | 1.87 | 4.09% |
2020-11-26 | 46.00 | 46.48 | 45.15 | 45.74 | 25368手 | 11623万 | -0.38 | -0.82% |
2020-11-25 | 47.01 | 47.38 | 45.97 | 46.12 | 23261手 | 10809万 | -0.97 | -2.06% |
2020-11-24 | 47.43 | 48.35 | 47.00 | 47.09 | 29028手 | 13777万 | -0.35 | -0.74% |
2020-11-23 | 48.85 | 49.10 | 46.90 | 47.44 | 42687手 | 20383万 | -1.64 | -3.34% |
2020-11-20 | 49.33 | 49.58 | 48.21 | 49.08 | 34701手 | 16940万 | -0.02 | -0.04% |
2020-11-19 | 46.91 | 51.00 | 46.37 | 49.10 | 74916手 | 36867万 | 2.32 | 4.96% |
2020-11-18 | 46.74 | 47.38 | 46.49 | 46.78 | 35871手 | 16812万 | -0.36 | -0.76% |
2020-11-17 | 46.12 | 47.50 | 45.11 | 47.14 | 46498手 | 21658万 | 0.60 | 1.29% |
2020-11-16 | 48.00 | 48.05 | 46.16 | 46.54 | 57373手 | 26937万 | -0.83 | -1.75% |
2020-11-13 | 45.34 | 47.42 | 44.49 | 47.37 | 72696手 | 33682万 | 2.10 | 4.64% |
2020-11-12 | 44.08 | 45.80 | 43.81 | 45.27 | 48959手 | 22064万 | 1.35 | 3.07% |
2020-11-11 | 43.94 | 44.49 | 43.21 | 43.92 | 36307手 | 15898万 | -0.02 | -0.05% |
2020-11-10 | 44.34 | 44.88 | 43.62 | 43.94 | 40654手 | 17939万 | -0.39 | -0.88% |
2020-11-09 | 44.25 | 45.29 | 43.92 | 44.33 | 48516手 | 21681万 | 0.20 | 0.45% |
2020-11-06 | 45.49 | 45.79 | 43.82 | 44.13 | 39527手 | 17596万 | -1.69 | -3.69% |
2020-11-05 | 46.86 | 46.96 | 45.10 | 45.82 | 66358手 | 30447万 | -0.78 | -1.67% |
2020-11-04 | 45.39 | 47.16 | 43.62 | 46.60 | 70276手 | 31960万 | 1.38 | 3.05% |
2020-11-03 | 45.97 | 46.23 | 44.80 | 45.22 | 72860手 | 33043万 | -0.58 | -1.27% |
2020-11-02 | 42.70 | 46.23 | 42.21 | 45.80 | 84083手 | 37713万 | 3.07 | 7.18% |
2020-10-30 | 43.10 | 44.31 | 42.55 | 42.73 | 55350手 | 24010万 | -0.65 | -1.50% |
2020-10-29 | 42.22 | 43.91 | 41.92 | 43.38 | 43424手 | 18805万 | 0.50 | 1.17% |
2020-10-28 | 43.78 | 44.29 | 42.82 | 42.88 | 45355手 | 19627万 | -0.80 | -1.83% |
2020-10-27 | 43.20 | 44.46 | 42.79 | 43.68 | 61582手 | 26921万 | 0.47 | 1.09% |
2020-10-26 | 42.60 | 43.98 | 41.28 | 43.21 | 67373手 | 28914万 | 0.71 | 1.67% |
2020-10-23 | 44.39 | 44.88 | 41.83 | 42.50 | 141803手 | 61519万 | -3.13 | -6.86% |
2020-10-22 | 45.72 | 46.60 | 45.44 | 45.63 | 53731手 | 24743万 | -0.46 | -1.00% |
2020-10-21 | 46.90 | 48.12 | 46.02 | 46.09 | 90867手 | 42511万 | -0.69 | -1.48% |
2020-10-20 | 46.39 | 47.43 | 45.51 | 46.78 | 63430手 | 29491万 | 0.39 | 0.84% |
2020-10-19 | 47.64 | 47.78 | 46.00 | 46.39 | 74171手 | 34832万 | -0.84 | -1.78% |
2020-10-16 | 49.98 | 50.00 | 46.95 | 47.23 | 104665手 | 50024万 | -2.42 | -4.87% |
2020-10-15 | 52.30 | 53.00 | 49.22 | 49.65 | 109891手 | 55607万 | -2.74 | -5.23% |
2020-10-14 | 60.00 | 60.00 | 52.09 | 52.39 | 131548手 | 71432万 | -8.60 | -14.10% |
2020-10-13 | 64.51 | 64.52 | 60.33 | 60.99 | 61961手 | 38070万 | -2.91 | -4.55% |
2020-10-12 | 64.50 | 65.50 | 63.50 | 63.90 | 41258手 | 26536万 | 0.21 | 0.33% |
2020-10-09 | 65.50 | 65.50 | 63.20 | 63.69 | 22304手 | 14259万 | -0.51 | -0.79% |
2020-09-30 | 64.75 | 66.23 | 63.76 | 64.20 | 12302手 | 7976万 | -0.84 | -1.29% |
2020-09-29 | 63.85 | 66.49 | 63.15 | 65.04 | 17417手 | 11351万 | 1.89 | 2.99% |
2020-09-28 | 63.65 | 64.91 | 63.03 | 63.15 | 12639手 | 8052万 | -0.81 | -1.27% |
2020-09-25 | 65.19 | 65.99 | 62.65 | 63.96 | 24820手 | 15806万 | -1.26 | -1.93% |
2020-09-24 | 66.49 | 67.35 | 64.22 | 65.22 | 25331手 | 16520万 | -2.10 | -3.12% |
2020-09-23 | 68.73 | 68.98 | 66.70 | 67.32 | 20021手 | 13512万 | -0.62 | -0.91% |
2020-09-22 | 70.00 | 70.32 | 67.72 | 67.94 | 15991手 | 11042万 | -2.56 | -3.63% |
2020-09-21 | 69.90 | 72.60 | 69.03 | 70.50 | 22101手 | 15527万 | 0.51 | 0.73% |
2020-09-18 | 69.57 | 71.38 | 69.40 | 69.99 | 13176手 | 9218万 | -0.78 | -1.10% |
2020-09-17 | 72.01 | 72.50 | 69.60 | 70.77 | 16655手 | 11772万 | -1.15 | -1.60% |
2020-09-16 | 74.18 | 75.20 | 71.56 | 71.92 | 20246手 | 14701万 | -2.26 | -3.05% |
2020-09-15 | 72.64 | 74.36 | 71.99 | 74.18 | 28973手 | 21258万 | 2.72 | 3.81% |
2020-09-14 | 70.60 | 72.00 | 69.28 | 71.46 | 19371手 | 13727万 | 1.00 | 1.42% |
2020-09-11 | 69.50 | 71.93 | 67.47 | 70.46 | 20579手 | 14371万 | 1.86 | 2.71% |
2020-09-10 | 71.00 | 71.31 | 68.10 | 68.60 | 16424手 | 11449万 | -0.36 | -0.52% |
2020-09-09 | 69.01 | 70.80 | 67.71 | 68.96 | 26069手 | 18036万 | -1.05 | -1.50% |
2020-09-08 | 72.10 | 73.47 | 69.23 | 70.01 | 24805手 | 17497万 | -2.09 | -2.90% |
2020-09-07 | 73.21 | 74.65 | 72.00 | 72.10 | 22327手 | 16355万 | -0.85 | -1.17% |
2020-09-04 | 71.25 | 74.96 | 71.25 | 72.95 | 25526手 | 18703万 | -1.05 | -1.42% |
2020-09-03 | 73.90 | 77.65 | 73.13 | 74.00 | 32411手 | 24408万 | 1.11 | 1.52% |
N 2020-09-02 | 74.79 | 75.78 | 72.47 | 72.89 | 33160手 | 24462万 | -1.65 | -2.21% |
2020-09-01 | 78.00 | 78.00 | 73.00 | 74.54 | 35623手 | 26498万 | -2.68 | -3.47% |
2020-08-31 | 77.62 | 79.55 | 76.03 | 77.22 | 17298手 | 13384万 | 0.39 | 0.51% |
2020-08-28 | 74.02 | 78.08 | 73.26 | 76.83 | 20071手 | 15320万 | 1.54 | 2.04% |
N 2020-08-27 | 75.47 | 77.49 | 74.10 | 75.29 | 19353手 | 14551万 | -0.19 | -0.25% |
2020-08-26 | 74.97 | 78.30 | 74.29 | 75.48 | 35492手 | 27104万 | 0.81 | 1.08% |
2020-08-25 | 73.00 | 76.00 | 72.27 | 74.67 | 23699手 | 17660万 | 1.17 | 1.59% |
2020-08-24 | 71.42 | 76.96 | 71.42 | 73.50 | 40807手 | 30203万 | 4.16 | 6.00% |
2020-08-21 | 67.60 | 70.50 | 67.38 | 69.34 | 30389手 | 21064万 | 1.64 | 2.42% |
2020-08-20 | 67.35 | 68.10 | 65.00 | 67.70 | 19770手 | 13283万 | 0.56 | 0.83% |
2020-08-19 | 67.95 | 68.65 | 67.09 | 67.14 | 12825手 | 8688万 | -1.05 | -1.54% |
2020-08-18 | 68.15 | 69.25 | 67.31 | 68.19 | 24109手 | 16439万 | -0.56 | -0.81% |
2020-08-17 | 68.50 | 69.88 | 68.18 | 68.75 | 16577手 | 11422万 | -0.25 | -0.36% |
2020-08-14 | 69.76 | 70.75 | 67.58 | 69.00 | 15021手 | 10358万 | -0.76 | -1.09% |
2020-08-13 | 71.06 | 72.32 | 69.60 | 69.76 | 14212手 | 9986万 | -2.08 | -2.90% |
2020-08-12 | 72.10 | 72.87 | 69.50 | 71.84 | 28044手 | 19772万 | -1.13 | -1.55% |
2020-08-11 | 72.51 | 74.88 | 72.00 | 72.97 | 17952手 | 13206万 | 1.34 | 1.87% |
2020-08-10 | 74.97 | 75.55 | 71.22 | 71.63 | 25297手 | 18356万 | -2.27 | -3.07% |
2020-08-07 | 78.08 | 79.70 | 73.30 | 73.90 | 39118手 | 29529万 | -4.09 | -5.24% |
2020-08-06 | 72.60 | 79.95 | 71.57 | 77.99 | 44883手 | 34149万 | 5.30 | 7.29% |
2020-08-05 | 69.66 | 72.97 | 69.66 | 72.69 | 26883手 | 19330万 | 2.34 | 3.33% |
2020-08-04 | 71.84 | 73.75 | 68.69 | 70.35 | 31507手 | 22247万 | -0.79 | -1.11% |
2020-08-03 | 74.50 | 74.50 | 70.80 | 71.14 | 30057手 | 21473万 | -1.48 | -2.04% |
2020-07-31 | 69.39 | 72.99 | 68.90 | 72.62 | 27466手 | 19714万 | 2.96 | 4.25% |
2020-07-30 | 70.88 | 71.60 | 67.80 | 69.66 | 30692手 | 21241万 | -1.71 | -2.40% |
2020-07-29 | 66.00 | 71.50 | 65.69 | 71.37 | 34902手 | 24174万 | 5.53 | 8.40% |
2020-07-28 | 65.88 | 67.91 | 64.70 | 65.84 | 28127手 | 18505万 | -0.03 | -0.05% |
2020-07-27 | 68.80 | 68.80 | 63.70 | 65.87 | 42219手 | 27752万 | -3.51 | -5.06% |
2020-07-24 | 71.80 | 73.63 | 66.80 | 69.38 | 43029手 | 30023万 | -1.80 | -2.53% |
N 2020-07-23 | 73.00 | 74.23 | 69.50 | 71.18 | 47215手 | 33429万 | -2.57 | -3.48% |