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 | 11815.88 | 11939.01 | 11714.70 | 11939.01 | 47984148手 | 12833928万 | 133.96 | 1.14% |
2021-01-21 | 11591.94 | 11887.70 | 11591.94 | 11805.05 | 45667308手 | 12420190万 | 220.26 | 1.90% |
2021-01-20 | 11478.99 | 11620.47 | 11425.53 | 11584.79 | 35445232手 | 9690427万 | 105.27 | 0.92% |
2021-01-19 | 11718.80 | 11749.53 | 11436.27 | 11479.52 | 43500268手 | 11135398万 | -214.84 | -1.84% |
2021-01-18 | 11450.00 | 11746.38 | 11384.53 | 11694.36 | 41239108手 | 10579789万 | 212.13 | 1.85% |
2021-01-15 | 11493.54 | 11588.43 | 11301.73 | 11482.23 | 44048344手 | 11252096万 | -34.47 | -0.30% |
2021-01-14 | 11728.72 | 11776.04 | 11495.74 | 11516.70 | 52756176手 | 13327339万 | -285.83 | -2.42% |
2021-01-13 | 11895.39 | 12014.16 | 11714.34 | 11802.53 | 56642536手 | 14943952万 | -74.61 | -0.63% |
2021-01-12 | 11616.19 | 11877.16 | 11559.74 | 11877.14 | 53668880手 | 13871759万 | 209.18 | 1.79% |
2021-01-11 | 11763.49 | 11918.11 | 11572.29 | 11667.96 | 56173928手 | 15488890万 | -51.89 | -0.44% |
2021-01-08 | 11802.40 | 11846.43 | 11600.37 | 11719.85 | 52166252手 | 13848670万 | -10.46 | -0.09% |
2021-01-07 | 11522.09 | 11730.31 | 11481.20 | 11730.31 | 52760912手 | 13855848万 | 215.93 | 1.88% |
2021-01-06 | 11569.25 | 11616.73 | 11385.34 | 11514.38 | 50664244手 | 12818078万 | 2.41 | 0.02% |
2021-01-05 | 11090.80 | 11511.97 | 11056.96 | 11511.97 | 57932888手 | 14855253万 | 401.74 | 3.62% |
2021-01-04 | 10890.93 | 11128.47 | 10857.57 | 11110.23 | 49370636手 | 12428161万 | 269.15 | 2.48% |
2020-12-31 | 10659.75 | 10850.13 | 10649.36 | 10841.08 | 41935408手 | 9825280万 | 196.70 | 1.85% |
2020-12-30 | 10495.80 | 10668.75 | 10495.80 | 10644.38 | 34636996手 | 8575488万 | 126.14 | 1.20% |
2020-12-29 | 10576.38 | 10599.73 | 10455.04 | 10518.24 | 34646820手 | 7763777万 | -39.47 | -0.37% |
2020-12-28 | 10582.33 | 10615.92 | 10520.59 | 10557.71 | 34061360手 | 7658075万 | -53.98 | -0.51% |
2020-12-25 | 10517.43 | 10626.06 | 10496.07 | 10611.69 | 32264578手 | 6998528万 | 77.60 | 0.74% |
2020-12-24 | 10538.73 | 10658.57 | 10497.57 | 10534.09 | 32153192手 | 7450822万 | -18.44 | -0.17% |
2020-12-23 | 10453.01 | 10568.07 | 10405.65 | 10552.53 | 39905904手 | 9447104万 | 132.13 | 1.27% |
2020-12-22 | 10518.69 | 10622.52 | 10412.95 | 10420.40 | 40185052手 | 9411303万 | -133.90 | -1.27% |
2020-12-21 | 10329.14 | 10554.30 | 10303.65 | 10554.30 | 38028004手 | 9035429万 | 223.06 | 2.16% |
2020-12-18 | 10361.32 | 10375.43 | 10289.22 | 10331.24 | 30617662手 | 6934361万 | 17.29 | 0.17% |
2020-12-17 | 10260.01 | 10317.75 | 10189.81 | 10313.95 | 32439708手 | 6639777万 | 48.04 | 0.47% |
2020-12-16 | 10330.55 | 10342.76 | 10246.52 | 10265.91 | 28371640手 | 6439809万 | -31.98 | -0.31% |
2020-12-15 | 10217.38 | 10312.44 | 10189.22 | 10297.89 | 26771856手 | 6421858万 | 78.35 | 0.77% |
2020-12-14 | 10165.63 | 10224.07 | 10089.12 | 10219.54 | 29309942手 | 6933922万 | 63.57 | 0.63% |
2020-12-11 | 10366.12 | 10370.04 | 10067.70 | 10155.97 | 40409328手 | 8314444万 | -195.03 | -1.88% |
2020-12-10 | 10324.30 | 10427.25 | 10270.98 | 10351.00 | 31631040手 | 7058940万 | -27.33 | -0.26% |
2020-12-09 | 10571.92 | 10594.03 | 10377.28 | 10378.33 | 38170108手 | 8435813万 | -155.65 | -1.48% |
2020-12-08 | 10553.96 | 10592.88 | 10520.68 | 10533.98 | 27691386手 | 6833684万 | 7.14 | 0.07% |
2020-12-07 | 10536.76 | 10574.24 | 10496.55 | 10526.84 | 31417950手 | 7351858万 | -5.48 | -0.05% |
2020-12-04 | 10442.81 | 10547.02 | 10425.38 | 10532.32 | 33879104手 | 7293536万 | 76.94 | 0.74% |
2020-12-03 | 10416.95 | 10480.07 | 10391.66 | 10455.38 | 36229388手 | 7443747万 | 185.64 | 1.81% |
2020-11-30 | 10293.94 | 10356.18 | 10208.30 | 10269.74 | 42532760手 | 8945327万 | 16.22 | 0.16% |
2020-11-27 | 10183.45 | 10253.52 | 10127.81 | 10253.52 | 27246348手 | 6267258万 | 97.34 | 0.96% |
2020-11-26 | 10183.16 | 10212.03 | 10030.80 | 10156.18 | 26891176手 | 6529329万 | -22.72 | -0.22% |
2020-11-25 | 10365.21 | 10390.53 | 10176.16 | 10178.90 | 32022968手 | 7505267万 | -176.84 | -1.71% |
2020-11-24 | 10397.92 | 10408.47 | 10302.90 | 10355.74 | 32778176手 | 8024720万 | -34.50 | -0.33% |
2020-11-23 | 10385.25 | 10437.77 | 10297.70 | 10390.24 | 36345852手 | 8536145万 | 15.32 | 0.15% |
2020-11-20 | 10342.09 | 10388.32 | 10308.13 | 10374.92 | 26798854手 | 6952719万 | 58.09 | 0.56% |
2020-11-19 | 10214.27 | 10341.12 | 10150.13 | 10316.83 | 25761972手 | 6533706万 | 94.85 | 0.93% |
2020-11-18 | 10261.90 | 10292.42 | 10159.91 | 10221.98 | 28837946手 | 7286462万 | -77.05 | -0.75% |
2020-11-17 | 10378.47 | 10378.47 | 10192.28 | 10299.03 | 30872694手 | 8413882万 | -93.00 | -0.90% |
2020-11-16 | 10408.65 | 10413.85 | 10244.18 | 10392.03 | 30592862手 | 8379425万 | 6.25 | 0.06% |
2020-11-13 | 10432.07 | 10441.60 | 10322.41 | 10385.78 | 26165506手 | 7634163万 | -49.68 | -0.48% |
2020-11-12 | 10451.15 | 10484.68 | 10388.70 | 10435.46 | 24874964手 | 6820620万 | 43.18 | 0.42% |
2020-11-11 | 10593.12 | 10646.74 | 10389.80 | 10392.28 | 31027538手 | 8725445万 | -254.33 | -2.39% |
2020-11-10 | 10756.68 | 10756.68 | 10589.44 | 10646.61 | 35633568手 | 9717382万 | -139.14 | -1.29% |
2020-11-09 | 10664.42 | 10857.29 | 10664.42 | 10785.75 | 45267660手 | 11289376万 | 189.58 | 1.79% |
2020-11-06 | 10668.72 | 10668.72 | 10484.34 | 10596.17 | 34739608手 | 9580458万 | -47.79 | -0.45% |
2020-11-05 | 10569.58 | 10645.04 | 10494.18 | 10643.96 | 32233862手 | 8638211万 | 193.74 | 1.85% |
2020-11-04 | 10374.53 | 10468.83 | 10345.32 | 10450.22 | 27901026手 | 7107444万 | 71.50 | 0.69% |
2020-11-03 | 10344.81 | 10409.74 | 10285.43 | 10378.72 | 30199882手 | 7420001万 | 87.01 | 0.84% |
2020-11-02 | 10186.65 | 10315.52 | 10169.20 | 10291.71 | 33574624手 | 8153511万 | 107.61 | 1.06% |
2020-10-30 | 10441.64 | 10446.31 | 10154.83 | 10184.10 | 31507682手 | 8573040万 | -234.45 | -2.25% |
2020-10-29 | 10204.86 | 10478.88 | 10191.52 | 10418.55 | 29487762手 | 7662114万 | 55.96 | 0.54% |
2020-10-28 | 10233.65 | 10408.47 | 10166.74 | 10362.59 | 30168272手 | 7976675万 | 136.64 | 1.34% |
2020-10-27 | 10096.97 | 10240.39 | 10078.77 | 10225.95 | 24012898手 | 6217548万 | 93.98 | 0.93% |
2020-10-26 | 9968.31 | 10185.18 | 9870.92 | 10131.97 | 25538664手 | 6166464万 | 119.42 | 1.19% |
2020-10-23 | 10240.78 | 10296.11 | 10001.03 | 10012.55 | 23429074手 | 5783088万 | -206.71 | -2.02% |
2020-10-22 | 10221.23 | 10246.06 | 10115.80 | 10219.26 | 22973722手 | 5771998万 | -34.94 | -0.34% |
2020-10-21 | 10386.14 | 10386.14 | 10192.69 | 10254.20 | 21869294手 | 5651511万 | -130.88 | -1.26% |
2020-10-20 | 10233.03 | 10385.08 | 10197.33 | 10385.08 | 22905708手 | 5681398万 | 145.71 | 1.42% |
2020-10-19 | 10395.80 | 10410.28 | 10218.16 | 10239.37 | 26142232手 | 5901690万 | -63.40 | -0.61% |
2020-10-16 | 10392.29 | 10418.25 | 10234.01 | 10302.77 | 25943824手 | 5833791万 | -103.54 | -0.99% |
2020-10-15 | 10473.18 | 10498.68 | 10399.14 | 10406.31 | 31890050手 | 6915817万 | -53.11 | -0.51% |
2020-10-14 | 10543.09 | 10543.09 | 10432.14 | 10459.42 | 31961344手 | 7548588万 | -98.45 | -0.93% |
2020-10-13 | 10403.19 | 10577.52 | 10362.60 | 10557.87 | 30332426手 | 7906500万 | 133.86 | 1.28% |
2020-10-12 | 10216.72 | 10424.01 | 10207.35 | 10424.01 | 38176708手 | 9166084万 | 274.82 | 2.71% |
2020-10-09 | 10070.09 | 10179.44 | 10043.87 | 10149.19 | 28153372手 | 7249271万 | 300.32 | 3.05% |
2020-09-30 | 9845.13 | 9944.12 | 9777.87 | 9848.87 | 21533468手 | 5036707万 | 29.17 | 0.30% |
2020-09-29 | 9782.71 | 9863.82 | 9747.40 | 9819.70 | 19929930手 | 4708348万 | 114.62 | 1.18% |
2020-09-28 | 9763.38 | 9796.31 | 9700.57 | 9705.08 | 18726950手 | 4359419万 | -15.56 | -0.16% |
2020-09-25 | 9757.03 | 9794.93 | 9682.29 | 9720.64 | 21290712手 | 4609478万 | 13.05 | 0.13% |
2020-09-24 | 9836.16 | 9857.54 | 9707.59 | 9707.59 | 23019426手 | 5038118万 | -201.02 | -2.03% |
2020-09-23 | 9870.18 | 9938.93 | 9826.02 | 9908.61 | 21227096手 | 4994111万 | 73.53 | 0.75% |
2020-09-22 | 9863.63 | 9979.54 | 9801.41 | 9835.08 | 26657290手 | 5612561万 | -91.89 | -0.93% |
2020-09-21 | 10050.46 | 10055.04 | 9913.83 | 9926.97 | 28843784手 | 6351399万 | -97.36 | -0.97% |
2020-09-18 | 9856.85 | 10024.33 | 9847.46 | 10024.33 | 31701706手 | 6706100万 | 167.04 | 1.70% |
2020-09-17 | 9803.34 | 9931.02 | 9730.01 | 9857.29 | 26344236手 | 6094723万 | 9.62 | 0.10% |
2020-09-16 | 9919.39 | 9946.71 | 9787.85 | 9847.67 | 25491550手 | 5805134万 | -99.08 | -1.00% |
2020-09-15 | 9821.52 | 9948.08 | 9791.98 | 9946.75 | 23878180手 | 5609659万 | 124.22 | 1.26% |
2020-09-14 | 9827.47 | 9897.39 | 9745.43 | 9822.53 | 26613606手 | 5916049万 | 43.15 | 0.44% |
2020-09-11 | 9592.23 | 9779.38 | 9592.23 | 9779.38 | 24889176手 | 5185172万 | 181.01 | 1.89% |
2020-09-10 | 9759.36 | 9828.39 | 9575.98 | 9598.37 | 31243042手 | 5851504万 | -37.30 | -0.39% |
2020-09-09 | 9816.12 | 9816.12 | 9550.86 | 9635.67 | 36401228手 | 6812974万 | -321.42 | -3.23% |
2020-09-08 | 10021.87 | 10045.22 | 9842.98 | 9957.09 | 30802906手 | 6360138万 | -44.51 | -0.45% |
2020-09-07 | 10291.77 | 10343.94 | 9958.55 | 10001.60 | 35150540手 | 7997358万 | -312.90 | -3.03% |
2020-09-04 | 10170.71 | 10331.70 | 10165.66 | 10314.50 | 26660496手 | 6274603万 | -85.46 | -0.82% |
2020-09-03 | 10505.96 | 10519.14 | 10364.80 | 10399.96 | 31223624手 | 7109710万 | -123.08 | -1.17% |
2020-09-02 | 10533.17 | 10571.27 | 10429.12 | 10523.04 | 34960472手 | 8017272万 | 33.11 | 0.32% |
2020-09-01 | 10375.80 | 10489.93 | 10329.39 | 10489.93 | 33648388手 | 7863784万 | 95.49 | 0.92% |
2020-08-31 | 10553.19 | 10586.88 | 10394.44 | 10394.44 | 37088556手 | 8464468万 | -130.37 | -1.24% |
2020-08-28 | 10271.97 | 10535.39 | 10248.27 | 10524.81 | 32732350手 | 7274095万 | 226.41 | 2.20% |
2020-08-27 | 10273.23 | 10313.06 | 10170.99 | 10298.40 | 28017828手 | 6367937万 | 47.15 | 0.46% |
2020-08-26 | 10453.93 | 10475.37 | 10211.86 | 10251.25 | 37286388手 | 8142851万 | -160.97 | -1.55% |
2020-08-25 | 10483.41 | 10525.79 | 10375.91 | 10412.22 | 37184112手 | 7822456万 | -47.00 | -0.45% |
2020-08-24 | 10390.96 | 10488.54 | 10286.42 | 10459.22 | 42833696手 | 9274748万 | 176.05 | 1.71% |
2020-08-21 | 10216.42 | 10342.82 | 10207.25 | 10283.17 | 38877244手 | 8483265万 | 180.82 | 1.79% |
2020-08-20 | 10142.81 | 10209.80 | 10059.81 | 10102.35 | 33619824手 | 7094324万 | -105.52 | -1.03% |
2020-08-19 | 10395.95 | 10395.95 | 10202.25 | 10207.87 | 43804704手 | 9153999万 | -208.75 | -2.00% |
2020-08-18 | 10419.25 | 10454.03 | 10334.44 | 10416.62 | 45388272手 | 9210430万 | -6.21 | -0.06% |
2020-08-17 | 10255.12 | 10431.14 | 10222.87 | 10422.83 | 55765364手 | 10312753万 | 176.98 | 1.73% |
2020-08-14 | 10070.12 | 10257.83 | 10053.79 | 10245.85 | 38559044手 | 7737929万 | 150.45 | 1.49% |
2020-08-13 | 10168.65 | 10186.76 | 10055.04 | 10095.40 | 37414632手 | 7676375万 | -27.34 | -0.27% |
2020-08-12 | 10174.90 | 10212.08 | 9875.03 | 10122.74 | 45261392手 | 10215306万 | -64.57 | -0.63% |
2020-08-11 | 10305.14 | 10452.47 | 10171.19 | 10187.31 | 47096728手 | 10211828万 | -118.97 | -1.15% |
2020-08-10 | 10221.94 | 10383.69 | 10132.33 | 10306.28 | 47100816手 | 10823924万 | -18.92 | -0.18% |
2020-08-07 | 10445.21 | 10480.99 | 10130.84 | 10325.20 | 52249148手 | 11849662万 | -143.91 | -1.38% |
2020-08-06 | 10524.55 | 10524.55 | 10332.78 | 10469.11 | 52878388手 | 11494146万 | -59.54 | -0.57% |
2020-08-05 | 10476.53 | 10571.14 | 10344.67 | 10528.65 | 47609404手 | 10323889万 | 86.54 | 0.83% |
2020-08-04 | 10539.73 | 10577.12 | 10383.82 | 10442.11 | 57210272手 | 12237930万 | -109.60 | -1.04% |
2020-08-03 | 10421.08 | 10551.71 | 10369.41 | 10551.71 | 59760160手 | 12456154万 | 236.09 | 2.29% |
2020-07-31 | 10170.89 | 10402.83 | 10127.23 | 10315.62 | 53153572手 | 10982536万 | 161.65 | 1.59% |
2020-07-30 | 10249.63 | 10251.85 | 10130.20 | 10153.97 | 45539712手 | 9436080万 | -73.69 | -0.72% |
2020-07-29 | 9896.46 | 10227.66 | 9872.26 | 10227.66 | 46302700手 | 10094792万 | 292.67 | 2.95% |
2020-07-28 | 9886.04 | 9948.92 | 9809.53 | 9934.99 | 39941400手 | 8642823万 | 159.32 | 1.63% |
2020-07-27 | 9773.09 | 9866.18 | 9678.48 | 9775.67 | 40161312手 | 9057750万 | 65.25 | 0.67% |
2020-07-24 | 10199.54 | 10246.11 | 9662.46 | 9710.42 | 58828832手 | 12568343万 | -586.24 | -5.69% |