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 |
---|---|---|---|---|---|---|---|---|
2021-01-20 | 15023.74 | 15246.78 | 14958.22 | 15223.36 | 340287552手 | 51850449万 | 219.37 | 1.46% |
2021-01-19 | 15278.53 | 15314.05 | 14954.35 | 15003.99 | 395125728手 | 57374080万 | -265.28 | -1.74% |
2021-01-18 | 14980.50 | 15309.79 | 14898.88 | 15269.27 | 364069408手 | 54646440万 | 237.57 | 1.58% |
2021-01-15 | 15030.54 | 15120.27 | 14772.06 | 15031.70 | 364498336手 | 55613588万 | -38.43 | -0.26% |
2021-01-14 | 15283.56 | 15354.12 | 15033.47 | 15070.13 | 396172480手 | 61009264万 | -295.30 | -1.92% |
2021-01-13 | 15491.07 | 15597.97 | 15240.90 | 15365.43 | 432697312手 | 67969587万 | -94.60 | -0.61% |
2021-01-12 | 15053.87 | 15460.03 | 15020.26 | 15460.03 | 386861600手 | 60447252万 | 344.65 | 2.28% |
2021-01-11 | 15353.08 | 15420.68 | 15011.59 | 15115.38 | 439456640手 | 68489477万 | -203.91 | -1.33% |
2021-01-08 | 15402.74 | 15453.18 | 15162.71 | 15319.29 | 420062752手 | 63010508万 | -37.11 | -0.24% |
2021-01-07 | 15178.35 | 15356.40 | 15101.67 | 15356.40 | 469284096手 | 67079449万 | 168.79 | 1.11% |
2021-01-06 | 15221.44 | 15295.07 | 14987.37 | 15187.61 | 433240704手 | 64541747万 | 40.04 | 0.26% |
2021-01-05 | 14760.25 | 15149.10 | 14716.79 | 15147.57 | 458934752手 | 69842580万 | 320.10 | 2.16% |
2021-01-04 | 14516.12 | 14859.09 | 14486.25 | 14827.47 | 435497792手 | 64101411万 | 356.79 | 2.47% |
2020-12-31 | 14226.28 | 14476.55 | 14226.28 | 14470.68 | 372217280手 | 51126563万 | 269.11 | 1.90% |
2020-12-30 | 13970.45 | 14208.68 | 13968.09 | 14201.57 | 351920000手 | 46946836万 | 231.36 | 1.66% |
2020-12-29 | 14042.79 | 14082.50 | 13915.89 | 13970.21 | 371600288手 | 47763271万 | -73.89 | -0.53% |
2020-12-28 | 14020.95 | 14112.59 | 13959.14 | 14044.10 | 373252544手 | 48290944万 | 27.04 | 0.19% |
2020-12-25 | 13879.24 | 14017.06 | 13835.52 | 14017.06 | 338254144手 | 43469803万 | 101.49 | 0.73% |
2020-12-24 | 13998.36 | 14048.62 | 13867.66 | 13915.57 | 356961856手 | 46276638万 | -99.45 | -0.71% |
2020-12-23 | 13912.52 | 14078.13 | 13897.11 | 14015.02 | 368469472手 | 51580743万 | 132.72 | 0.96% |
2020-12-22 | 14085.29 | 14172.77 | 13872.50 | 13882.30 | 385393408手 | 52544015万 | -252.55 | -1.79% |
2020-12-21 | 13858.66 | 14134.85 | 13819.70 | 14134.85 | 343926176手 | 48053217万 | 280.73 | 2.03% |
2020-12-18 | 13911.83 | 13939.93 | 13806.62 | 13854.12 | 312867296手 | 41724648万 | -35.75 | -0.26% |
2020-12-17 | 13746.28 | 13901.83 | 13688.83 | 13889.87 | 330101248手 | 42701061万 | 138.78 | 1.01% |
2020-12-16 | 13791.41 | 13807.18 | 13709.80 | 13751.09 | 296906464手 | 39214609万 | -12.22 | -0.09% |
2020-12-15 | 13682.28 | 13783.04 | 13641.72 | 13763.31 | 283983712手 | 39428945万 | 71.18 | 0.52% |
2020-12-14 | 13583.19 | 13695.32 | 13511.78 | 13692.13 | 289848416手 | 39352965万 | 136.99 | 1.01% |
2020-12-11 | 13767.48 | 13771.96 | 13431.55 | 13555.14 | 345765920手 | 45508316万 | -176.20 | -1.28% |
2020-12-10 | 13672.05 | 13814.80 | 13621.13 | 13731.34 | 290107296手 | 38761128万 | 14.81 | 0.11% |
2020-12-09 | 13998.62 | 14017.35 | 13710.86 | 13716.53 | 336123712手 | 45221611万 | -257.36 | -1.84% |
2020-12-08 | 14000.87 | 14040.50 | 13942.66 | 13973.89 | 292386048手 | 39706506万 | 0.41 | 0.00% |
2020-12-07 | 14021.16 | 14054.88 | 13958.74 | 13973.48 | 316904128手 | 43213440万 | -53.18 | -0.38% |
2020-12-04 | 13933.88 | 14049.21 | 13903.84 | 14026.66 | 318524000手 | 41935342万 | 55.98 | 0.40% |
2020-12-03 | 13955.98 | 14009.51 | 13889.62 | 13970.68 | 373665920手 | 47393116万 | 300.57 | 2.20% |
2020-11-30 | 13720.68 | 13815.49 | 13634.16 | 13670.11 | 370010432手 | 49618109万 | -20.77 | -0.15% |
2020-11-27 | 13627.86 | 13690.88 | 13542.68 | 13690.88 | 309656160手 | 39965237万 | 90.89 | 0.67% |
2020-11-26 | 13651.43 | 13692.73 | 13452.68 | 13599.99 | 317605024手 | 41597352万 | -56.10 | -0.41% |
2020-11-25 | 13923.66 | 13933.79 | 13656.09 | 13656.09 | 368577408手 | 47992202万 | -246.45 | -1.77% |
2020-11-24 | 13958.01 | 13962.34 | 13848.91 | 13902.54 | 355272736手 | 47079531万 | -52.74 | -0.38% |
2020-11-23 | 13871.71 | 14021.50 | 13795.92 | 13955.28 | 401038368手 | 52245524万 | 102.86 | 0.74% |
2020-11-20 | 13789.98 | 13865.72 | 13773.21 | 13852.42 | 329381856手 | 43827747万 | 74.97 | 0.54% |
2020-11-19 | 13633.97 | 13812.78 | 13578.33 | 13777.45 | 346924640手 | 45476695万 | 119.25 | 0.87% |
2020-11-18 | 13710.02 | 13773.58 | 13602.69 | 13658.20 | 347491904手 | 46301296万 | -74.32 | -0.54% |
2020-11-17 | 13843.01 | 13843.01 | 13628.82 | 13732.52 | 361143840手 | 49991531万 | -118.31 | -0.85% |
2020-11-16 | 13811.85 | 13850.83 | 13669.25 | 13850.83 | 336170752手 | 46727608万 | 96.28 | 0.70% |
2020-11-13 | 13755.29 | 13802.71 | 13620.89 | 13754.55 | 296359040手 | 42563456万 | -37.52 | -0.27% |
2020-11-12 | 13789.30 | 13846.87 | 13724.34 | 13792.07 | 302522400手 | 42116602万 | 71.90 | 0.52% |
2020-11-11 | 13925.44 | 13981.99 | 13715.44 | 13720.17 | 350606528手 | 51381324万 | -273.17 | -1.95% |
2020-11-10 | 14121.69 | 14121.69 | 13908.21 | 13993.34 | 394359776手 | 59119595万 | -147.81 | -1.04% |
2020-11-09 | 13934.37 | 14197.85 | 13934.37 | 14141.15 | 436939488手 | 65360051万 | 302.73 | 2.19% |
2020-11-06 | 13932.41 | 13932.41 | 13708.75 | 13838.42 | 366011520手 | 55296839万 | -55.84 | -0.40% |
2020-11-05 | 13802.18 | 13894.26 | 13728.64 | 13894.26 | 365666336手 | 54346024万 | 234.76 | 1.72% |
2020-11-04 | 13586.33 | 13691.69 | 13544.83 | 13659.50 | 313047936手 | 45903590万 | 79.47 | 0.58% |
2020-11-03 | 13476.58 | 13592.92 | 13414.00 | 13580.03 | 340463040手 | 48100643万 | 159.07 | 1.19% |
2020-11-02 | 13269.97 | 13462.42 | 13258.16 | 13420.96 | 339213440手 | 48710835万 | 184.36 | 1.39% |
2020-10-30 | 13544.29 | 13550.36 | 13204.25 | 13236.60 | 375533728手 | 54192506万 | -283.06 | -2.09% |
2020-10-29 | 13219.89 | 13582.31 | 13200.78 | 13519.66 | 333886240手 | 50166456万 | 131.56 | 0.98% |
2020-10-28 | 13273.50 | 13438.47 | 13188.66 | 13388.10 | 323764768手 | 47694228万 | 118.45 | 0.89% |
2020-10-27 | 13159.37 | 13291.80 | 13146.55 | 13269.65 | 287862560手 | 41376808万 | 78.40 | 0.59% |
2020-10-26 | 13056.30 | 13242.63 | 12922.59 | 13191.25 | 275996992手 | 39814602万 | 62.79 | 0.48% |
2020-10-23 | 13405.53 | 13487.11 | 13110.02 | 13128.46 | 302441216手 | 43781504万 | -267.72 | -2.00% |
2020-10-22 | 13419.39 | 13435.41 | 13252.06 | 13396.18 | 301609568手 | 42726515万 | -71.73 | -0.53% |
2020-10-21 | 13613.87 | 13613.87 | 13396.54 | 13467.91 | 317733952手 | 45941821万 | -135.97 | -1.00% |
2020-10-20 | 13417.22 | 13603.88 | 13371.55 | 13603.88 | 316415072手 | 43956428万 | 182.69 | 1.36% |
2020-10-19 | 13638.78 | 13660.54 | 13393.02 | 13421.19 | 329474816手 | 45521382万 | -111.54 | -0.82% |
2020-10-16 | 13611.91 | 13665.58 | 13439.88 | 13532.73 | 324165952手 | 45514915万 | -92.16 | -0.68% |
2020-10-15 | 13702.83 | 13737.08 | 13617.08 | 13624.89 | 355639104手 | 50015836万 | -66.15 | -0.48% |
2020-10-14 | 13781.56 | 13781.78 | 13664.73 | 13691.04 | 383224864手 | 54647997万 | -107.54 | -0.78% |
2020-10-13 | 13678.62 | 13820.56 | 13622.95 | 13798.58 | 381159328手 | 54643348万 | 90.51 | 0.66% |
2020-10-12 | 13386.34 | 13708.07 | 13382.70 | 13708.07 | 434000416手 | 61569192万 | 418.81 | 3.15% |
2020-10-09 | 13161.36 | 13323.81 | 13145.75 | 13289.26 | 317690304手 | 44709386万 | 381.81 | 2.96% |
2020-09-30 | 12948.97 | 13040.04 | 12834.77 | 12907.45 | 251670816手 | 33422292万 | 6.75 | 0.05% |
2020-09-29 | 12843.23 | 12966.85 | 12798.65 | 12900.70 | 252446048手 | 33768995万 | 139.77 | 1.09% |
2020-09-28 | 12860.09 | 12890.90 | 12752.39 | 12760.93 | 251466288手 | 33057152万 | -53.24 | -0.41% |
2020-09-25 | 12876.08 | 12919.61 | 12764.26 | 12814.17 | 272817056手 | 34870279万 | -2.44 | -0.02% |
2020-09-24 | 13018.30 | 13044.38 | 12816.61 | 12816.61 | 344066208手 | 42104929万 | -293.46 | -2.24% |
2020-09-23 | 13044.81 | 13148.94 | 12991.66 | 13110.07 | 318235552手 | 42001111万 | 86.64 | 0.67% |
2020-09-22 | 13052.08 | 13212.24 | 12981.97 | 13023.43 | 350538208手 | 43318446万 | -126.07 | -0.96% |
2020-09-21 | 13280.01 | 13289.60 | 13135.24 | 13149.50 | 366642912手 | 46738595万 | -95.59 | -0.72% |
2020-09-18 | 13026.11 | 13253.68 | 12987.59 | 13245.09 | 392372480手 | 49866245万 | 229.90 | 1.77% |
2020-09-17 | 12970.34 | 13113.77 | 12870.99 | 13015.19 | 353953408手 | 47431372万 | 3.91 | 0.03% |
2020-09-16 | 13123.50 | 13137.72 | 12947.05 | 13011.28 | 353245376手 | 44199500万 | -132.18 | -1.01% |
2020-09-15 | 13032.28 | 13148.17 | 12976.03 | 13143.46 | 390166208手 | 47373281万 | 121.47 | 0.93% |
2020-09-14 | 13024.56 | 13107.28 | 12921.76 | 13021.99 | 418897632手 | 50023280万 | 79.04 | 0.61% |
2020-09-11 | 12711.09 | 12952.47 | 12702.62 | 12942.95 | 383940448手 | 42969799万 | 200.10 | 1.57% |
2020-09-10 | 13001.38 | 13068.23 | 12709.75 | 12742.85 | 529890208手 | 56350504万 | -118.90 | -0.92% |
2020-09-09 | 13107.98 | 13122.76 | 12778.43 | 12861.75 | 637182208手 | 69525719万 | -431.58 | -3.25% |
2020-09-08 | 13315.15 | 13351.57 | 13118.94 | 13293.33 | 534063552手 | 60415278万 | 9.30 | 0.07% |
2020-09-07 | 13633.51 | 13714.32 | 13232.24 | 13284.03 | 541636096手 | 66379146万 | -372.63 | -2.73% |
2020-09-04 | 13501.91 | 13680.06 | 13487.69 | 13656.66 | 437114880手 | 53050475万 | -115.71 | -0.84% |
2020-09-03 | 13871.27 | 13933.42 | 13722.58 | 13772.37 | 482940160手 | 59149399万 | -115.06 | -0.83% |
2020-09-02 | 13881.07 | 13944.16 | 13737.83 | 13887.43 | 517293504手 | 62339276万 | 37.77 | 0.27% |
2020-09-01 | 13729.39 | 13849.66 | 13662.69 | 13849.66 | 399237728手 | 52453867万 | 91.43 | 0.67% |
2020-08-31 | 13929.75 | 13994.14 | 13755.36 | 13758.23 | 451925312手 | 59753497万 | -93.09 | -0.67% |
2020-08-28 | 13509.37 | 13868.30 | 13483.28 | 13851.32 | 441224928手 | 56847907万 | 316.23 | 2.34% |
2020-08-27 | 13465.89 | 13548.66 | 13348.45 | 13535.09 | 414995072手 | 52069104万 | 106.69 | 0.80% |
2020-08-26 | 13680.59 | 13717.90 | 13376.66 | 13428.40 | 465528416手 | 59661440万 | -241.01 | -1.76% |
2020-08-25 | 13692.47 | 13788.49 | 13620.62 | 13669.41 | 456935744手 | 58606310万 | 2.72 | 0.02% |
2020-08-24 | 13565.28 | 13708.12 | 13418.96 | 13666.69 | 410963552手 | 55139015万 | 188.69 | 1.40% |
2020-08-21 | 13445.96 | 13547.79 | 13373.72 | 13478.00 | 383524032手 | 48295270万 | 157.08 | 1.18% |
2020-08-20 | 13387.82 | 13476.07 | 13270.12 | 13320.92 | 388868512手 | 46999608万 | -159.93 | -1.19% |
2020-08-19 | 13741.27 | 13741.27 | 13472.96 | 13480.85 | 479639744手 | 59014282万 | -287.32 | -2.09% |
2020-08-18 | 13748.52 | 13813.02 | 13692.07 | 13768.17 | 474540672手 | 59689267万 | 25.94 | 0.19% |
2020-08-17 | 13542.01 | 13756.61 | 13490.64 | 13742.23 | 488761728手 | 61646289万 | 253.22 | 1.88% |
2020-08-14 | 13272.71 | 13495.97 | 13242.78 | 13489.01 | 388470912手 | 48228751万 | 197.69 | 1.49% |
2020-08-13 | 13373.16 | 13392.35 | 13254.39 | 13291.32 | 403732800手 | 49432811万 | -17.20 | -0.13% |
2020-08-12 | 13437.57 | 13471.82 | 13026.01 | 13308.52 | 450040576手 | 60292608万 | -157.75 | -1.17% |
2020-08-11 | 13668.31 | 13811.52 | 13450.23 | 13466.27 | 467222528手 | 62058572万 | -191.04 | -1.40% |
2020-08-10 | 13576.32 | 13752.29 | 13453.95 | 13657.31 | 452141792手 | 63052810万 | 8.81 | 0.07% |
2020-08-07 | 13813.76 | 13847.20 | 13411.67 | 13648.50 | 509976832手 | 70075530万 | -214.63 | -1.55% |
2020-08-06 | 13972.30 | 13972.30 | 13661.84 | 13863.13 | 533987168手 | 72101888万 | -97.79 | -0.70% |
2020-08-05 | 13859.32 | 13993.67 | 13726.62 | 13960.92 | 502462560手 | 67026493万 | 100.46 | 0.72% |
2020-08-04 | 13966.73 | 14012.71 | 13779.22 | 13860.46 | 567319424手 | 76789043万 | -104.10 | -0.74% |
2020-08-03 | 13771.74 | 13964.56 | 13712.98 | 13964.56 | 568503424手 | 76152837万 | 326.68 | 2.40% |
2020-07-31 | 13464.21 | 13748.03 | 13399.86 | 13637.88 | 485599232手 | 65020252万 | 171.03 | 1.27% |
2020-07-30 | 13595.77 | 13619.49 | 13432.13 | 13466.85 | 469674080手 | 61677445万 | -90.59 | -0.67% |
2020-07-29 | 13117.19 | 13557.44 | 13085.95 | 13557.44 | 437296032手 | 59362841万 | 410.09 | 3.12% |
2020-07-28 | 13107.43 | 13196.62 | 13022.82 | 13147.35 | 389085728手 | 50808509万 | 170.48 | 1.31% |
2020-07-27 | 13013.77 | 13093.84 | 12838.87 | 12976.87 | 397120544手 | 52494663万 | 41.17 | 0.32% |
2020-07-24 | 13547.81 | 13602.79 | 12868.95 | 12935.70 | 564786368手 | 75054254万 | -725.80 | -5.31% |
2020-07-23 | 13511.45 | 13699.53 | 13281.55 | 13661.50 | 526571712手 | 69913953万 | 4.47 | 0.03% |
2020-07-22 | 13507.35 | 13816.67 | 13459.88 | 13657.03 | 499662240手 | 65780218万 | 120.86 | 0.89% |
2020-07-21 | 13480.39 | 13572.93 | 13396.58 | 13536.17 | 472227264手 | 61414865万 | 87.32 | 0.65% |
2020-07-20 | 13303.80 | 13448.85 | 13032.40 | 13448.85 | 493547232手 | 64900049万 | 333.91 | 2.55% |