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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-12 | 10074.30 | 10109.04 | 9769.76 | 9808.98 | 27117140手 | 6764694万 | -286.50 | -2.84% |
| 2021-04-09 | 10213.00 | 10216.82 | 10068.03 | 10095.48 | 21539980手 | 4825042万 | -151.30 | -1.48% |
| 2021-04-08 | 10219.04 | 10304.71 | 10168.77 | 10246.78 | 24952536手 | 5229479万 | -12.52 | -0.12% |
| 2021-04-07 | 10347.87 | 10347.87 | 10167.86 | 10259.30 | 26997904手 | 5942958万 | -82.10 | -0.79% |
| 2021-04-06 | 10389.45 | 10398.44 | 10294.53 | 10341.40 | 22158956手 | 5366769万 | -11.74 | -0.11% |
| 2021-04-02 | 10320.67 | 10407.48 | 10266.20 | 10353.14 | 25386534手 | 6293957万 | 89.27 | 0.87% |
| 2021-04-01 | 10130.46 | 10268.69 | 10125.51 | 10263.87 | 22972276手 | 5397983万 | 164.74 | 1.63% |
| 2021-03-31 | 10205.26 | 10205.26 | 10030.94 | 10099.13 | 26424792手 | 5474839万 | -109.52 | -1.07% |
| 2021-03-30 | 10095.50 | 10254.14 | 10066.79 | 10208.65 | 29337846手 | 6388332万 | 80.72 | 0.80% |
| 2021-03-29 | 10200.29 | 10229.71 | 10078.47 | 10127.93 | 32613184手 | 6858981万 | -39.69 | -0.39% |
| 2021-03-26 | 9946.28 | 10214.53 | 9942.94 | 10167.62 | 32913972手 | 7230637万 | 272.37 | 2.75% |
| 2021-03-25 | 9820.20 | 9949.06 | 9773.60 | 9895.25 | 25641804手 | 5295367万 | 26.48 | 0.27% |
| 2021-03-24 | 10003.05 | 10072.21 | 9850.80 | 9868.77 | 28691884手 | 6000703万 | -181.05 | -1.80% |
| 2021-03-23 | 10225.35 | 10236.06 | 9985.16 | 10049.82 | 27648460手 | 5829138万 | -153.08 | -1.50% |
| 2021-03-22 | 10088.10 | 10202.90 | 10030.21 | 10202.90 | 29630592手 | 6339821万 | 94.22 | 0.93% |
| 2021-03-19 | 10252.17 | 10311.09 | 10048.12 | 10108.68 | 31644964手 | 7349452万 | -315.23 | -3.02% |
| 2021-03-18 | 10379.17 | 10437.79 | 10321.32 | 10423.91 | 29704364手 | 6454316万 | 72.72 | 0.70% |
| 2021-03-17 | 10187.68 | 10392.86 | 10096.69 | 10351.19 | 26953994手 | 6213967万 | 141.68 | 1.39% |
| 2021-03-16 | 10205.12 | 10268.18 | 10065.75 | 10209.51 | 31485288手 | 6716422万 | 38.26 | 0.38% |
| 2021-03-15 | 10349.55 | 10349.55 | 10080.16 | 10171.25 | 35558192手 | 7805112万 | -296.49 | -2.83% |
| 2021-03-12 | 10550.23 | 10550.78 | 10341.73 | 10467.74 | 36321208手 | 7437934万 | -24.27 | -0.23% |
| 2021-03-11 | 10356.10 | 10532.06 | 10274.80 | 10492.01 | 37079492手 | 8256792万 | 169.06 | 1.64% |
| 2021-03-10 | 10485.65 | 10525.19 | 10279.32 | 10322.95 | 31216558手 | 7416583万 | 37.62 | 0.37% |
| 2021-03-09 | 10537.97 | 10562.12 | 10114.52 | 10285.33 | 40268476手 | 9617873万 | -301.94 | -2.85% |
| 2021-03-08 | 11127.97 | 11213.49 | 10581.55 | 10587.27 | 37512892手 | 9481305万 | -437.35 | -3.97% |
| 2021-03-05 | 10810.06 | 11118.61 | 10782.53 | 11024.62 | 31302896手 | 7719348万 | 5.75 | 0.05% |
| 2021-03-04 | 11316.10 | 11316.10 | 10967.71 | 11018.87 | 36472880手 | 8589399万 | -407.90 | -3.57% |
| 2021-03-03 | 11236.51 | 11426.77 | 11169.88 | 11426.77 | 32126384手 | 7509201万 | 126.14 | 1.12% |
| 2021-03-02 | 11416.96 | 11461.09 | 11179.03 | 11300.63 | 36555160手 | 8893909万 | -32.84 | -0.29% |
| 2021-03-01 | 11166.83 | 11341.89 | 11135.54 | 11333.47 | 32148634手 | 8382990万 | 306.98 | 2.78% |
| 2021-02-26 | 11033.00 | 11188.10 | 10935.90 | 11026.49 | 32862858手 | 8950808万 | -296.78 | -2.62% |
| 2021-02-25 | 11496.50 | 11521.47 | 11291.10 | 11323.27 | 34285244手 | 8741911万 | -51.82 | -0.46% |
| 2021-02-24 | 11724.35 | 11768.42 | 11251.82 | 11375.09 | 41210768手 | 12125864万 | -336.71 | -2.88% |
| 2021-02-23 | 11700.54 | 11861.09 | 11648.68 | 11711.80 | 38276888手 | 10290102万 | -111.13 | -0.94% |
| 2021-02-22 | 12153.57 | 12153.57 | 11822.93 | 11822.93 | 51212232手 | 13196602万 | -314.21 | -2.59% |
| 2021-02-19 | 12053.03 | 12147.45 | 11819.99 | 12137.14 | 43025848手 | 11370945万 | 10.66 | 0.09% |
| 2021-02-18 | 12534.48 | 12555.56 | 12068.39 | 12126.48 | 40413868手 | 12716001万 | -139.15 | -1.13% |
| 2021-02-10 | 12021.40 | 12289.75 | 11972.46 | 12265.63 | 34122264手 | 10874077万 | 332.06 | 2.78% |
| 2021-02-09 | 11663.36 | 11937.18 | 11648.70 | 11933.57 | 33388584手 | 9601477万 | 323.43 | 2.79% |
| 2021-02-08 | 11465.89 | 11648.89 | 11380.35 | 11610.14 | 33387282手 | 9554466万 | 190.96 | 1.67% |
| 2021-02-05 | 11604.75 | 11707.84 | 11409.61 | 11419.18 | 36660716手 | 10704260万 | -133.48 | -1.16% |
| 2021-02-04 | 11592.79 | 11725.47 | 11381.57 | 11552.66 | 39177268手 | 11021916万 | -105.08 | -0.90% |
| 2021-02-03 | 11801.17 | 11886.80 | 11646.98 | 11657.74 | 39274328手 | 11233460万 | -140.59 | -1.19% |
| 2021-02-02 | 11613.77 | 11802.08 | 11527.08 | 11798.33 | 36474836手 | 10044298万 | 232.55 | 2.01% |
| 2021-02-01 | 11372.31 | 11575.10 | 11314.30 | 11565.78 | 35781424手 | 9373986万 | 214.81 | 1.89% |
| 2021-01-29 | 11512.32 | 11556.47 | 11182.19 | 11350.97 | 40081128手 | 10646469万 | -72.83 | -0.64% |
| 2021-01-28 | 11672.35 | 11699.48 | 11387.49 | 11423.80 | 42754544手 | 11156267万 | -446.41 | -3.76% |
| 2021-01-27 | 11722.57 | 11881.20 | 11568.83 | 11870.21 | 38893980手 | 11092459万 | 112.70 | 0.96% |
| 2021-01-26 | 11918.99 | 11965.93 | 11714.80 | 11757.51 | 42439976手 | 11910653万 | -202.37 | -1.69% |
| 2021-01-25 | 11847.17 | 12136.13 | 11794.38 | 11959.88 | 49306604手 | 14400741万 | 20.87 | 0.17% |
| 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% |
