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 |
---|---|---|---|---|---|---|---|---|
2021-02-25 | 425.00 | 426.00 | 330.33 | 337.00 | 385687手 | 1391146万 | -86.81 | -20.48% |
2021-02-19 | 454.03 | 464.97 | 410.47 | 423.81 | 184731手 | 811642万 | -19.73 | -4.45% |
2021-02-10 | 398.00 | 443.54 | 390.01 | 443.54 | 243882手 | 1020557万 | 47.54 | 12.01% |
2021-02-05 | 378.00 | 416.20 | 375.02 | 396.00 | 379525手 | 1504109万 | 21.58 | 5.76% |
2021-01-29 | 377.37 | 397.20 | 350.32 | 374.42 | 339305手 | 1269782万 | -0.14 | -0.04% |
2021-01-22 | 367.00 | 388.44 | 339.00 | 374.56 | 351699手 | 1284054万 | 2.95 | 0.79% |
2021-01-15 | 408.00 | 418.00 | 355.54 | 371.61 | 421479手 | 1630469万 | -40.38 | -9.80% |
2021-01-08 | 375.29 | 434.00 | 367.50 | 411.99 | 395493手 | 1563783万 | 36.70 | 9.78% |
2020-12-31 | 336.00 | 375.33 | 336.00 | 375.29 | 229027手 | 823478万 | 47.78 | 14.59% |
2020-12-25 | 326.20 | 332.65 | 314.00 | 327.51 | 289254手 | 936205万 | -2.83 | -0.86% |
2020-12-18 | 289.90 | 345.58 | 286.80 | 330.34 | 281788手 | 869150万 | 38.34 | 13.13% |
2020-12-11 | 262.95 | 298.00 | 259.22 | 292.00 | 327196手 | 900921万 | 29.06 | 11.05% |
2020-12-04 | 256.31 | 266.19 | 239.83 | 262.94 | 195247手 | 493019万 | 6.68 | 2.61% |
2020-11-27 | 269.50 | 277.50 | 246.01 | 256.26 | 204136手 | 530623万 | -12.74 | -4.74% |
2020-11-20 | 250.18 | 282.36 | 248.50 | 269.00 | 289794手 | 765471万 | 18.90 | 7.56% |
2020-11-13 | 235.37 | 256.00 | 227.10 | 250.10 | 267309手 | 655911万 | 15.36 | 6.54% |
2020-11-06 | 229.00 | 237.20 | 221.78 | 234.74 | 245249手 | 564336万 | 9.62 | 4.27% |
2020-10-30 | 194.72 | 238.49 | 193.50 | 225.12 | 298555手 | 658644万 | 17.12 | 8.23% |
2020-10-23 | 218.94 | 219.46 | 205.01 | 208.00 | 208718手 | 440482万 | -7.94 | -3.68% |
2020-10-16 | 199.74 | 226.60 | 199.74 | 215.94 | 226511手 | 493127万 | 16.20 | 8.11% |
2020-10-09 | 201.05 | 204.05 | 198.00 | 199.74 | 34474手 | 68995万 | 1.55 | 0.78% |
2020-09-30 | 196.90 | 200.90 | 195.05 | 198.19 | 77302手 | 152906万 | 1.25 | 0.64% |
2020-09-25 | 198.50 | 201.65 | 185.81 | 196.94 | 184073手 | 362675万 | -1.99 | -1.00% |
2020-09-18 | 211.00 | 214.10 | 192.70 | 198.93 | 267430手 | 546778万 | -11.09 | -5.28% |
2020-09-11 | 192.00 | 211.00 | 184.00 | 210.02 | 281312手 | 547328万 | 16.14 | 8.32% |
2020-09-04 | 195.60 | 202.18 | 186.82 | 193.88 | 296511手 | 577670万 | 0.50 | 0.26% |
2020-08-28 | 172.90 | 200.00 | 172.25 | 193.38 | 308977手 | 578624万 | 21.26 | 12.35% |
2020-08-21 | 167.99 | 175.15 | 166.00 | 172.12 | 191590手 | 328375万 | 5.22 | 3.13% |
2020-08-14 | 167.40 | 171.46 | 157.10 | 166.90 | 219731手 | 361302万 | -0.34 | -0.20% |
2020-08-07 | 182.00 | 183.20 | 162.13 | 167.24 | 277357手 | 480921万 | -13.10 | -7.26% |
2020-07-31 | 161.02 | 183.60 | 160.99 | 180.34 | 282683手 | 488264万 | 17.46 | 10.72% |
2020-07-24 | 156.55 | 170.00 | 145.02 | 162.88 | 295479手 | 472988万 | 6.33 | 4.04% |
2020-07-17 | 154.41 | 174.06 | 150.10 | 156.55 | 358366手 | 586133万 | 2.15 | 1.39% |
2020-07-10 | 147.00 | 156.50 | 143.50 | 154.40 | 376882手 | 564640万 | 6.85 | 4.64% |
2020-07-03 | 138.50 | 155.00 | 137.60 | 147.55 | 305349手 | 449664万 | 9.37 | 6.78% |
2020-06-24 | 137.61 | 141.50 | 135.30 | 138.18 | 139589手 | 192354万 | 0.36 | 0.26% |
2020-06-19 | 136.00 | 139.94 | 131.50 | 137.82 | 208530手 | 280714万 | 2.52 | 1.86% |
2020-06-12 | 134.67 | 137.00 | 130.36 | 135.30 | 203450手 | 273324万 | 0.70 | 0.52% |
2020-06-05 | 129.20 | 135.45 | 128.20 | 134.60 | 240296手 | 316112万 | 6.49 | 5.07% |
2020-05-29 | 118.36 | 129.85 | 116.20 | 128.11 | 246338手 | 305792万 | 10.21 | 8.66% |
2020-05-22 | 115.00 | 123.00 | 114.00 | 117.90 | 245796手 | 293957万 | 2.72 | 2.36% |
2020-05-15 | 107.95 | 118.87 | 106.79 | 115.18 | 240721手 | 271642万 | 6.83 | 6.30% |
2020-05-08 | 105.50 | 109.67 | 105.01 | 108.35 | 150305手 | 160774万 | 1.04 | 0.97% |
2020-04-30 | 99.07 | 109.79 | 96.70 | 107.31 | 312646手 | 327318万 | 7.31 | 7.31% |
2020-04-24 | 97.45 | 102.00 | 95.76 | 100.00 | 168170手 | 165946万 | 2.55 | 2.62% |
2020-04-17 | 92.60 | 99.26 | 92.32 | 97.45 | 162397手 | 156458万 | 3.97 | 4.25% |
2020-04-10 | 91.81 | 96.00 | 90.56 | 93.48 | 158759手 | 147559万 | 2.69 | 2.96% |
2020-04-03 | 89.95 | 92.53 | 87.29 | 90.79 | 191070手 | 172593万 | 0.46 | 0.51% |
2020-03-27 | 82.90 | 92.08 | 80.01 | 90.33 | 228663手 | 197787万 | 7.11 | 8.54% |
2020-03-20 | 89.25 | 89.75 | 77.00 | 83.22 | 285107手 | 240308万 | -7.50 | -8.27% |
2020-03-13 | 94.98 | 96.68 | 85.10 | 90.72 | 437185手 | 398598万 | -5.48 | -5.70% |
2020-03-06 | 86.60 | 102.20 | 85.78 | 96.20 | 415819手 | 393971万 | 9.95 | 11.54% |
2020-02-28 | 89.01 | 91.30 | 85.71 | 86.25 | 249051手 | 220035万 | -4.01 | -4.44% |
2020-02-21 | 87.98 | 91.65 | 85.55 | 90.26 | 263702手 | 233188万 | 2.91 | 3.33% |
2020-02-14 | 84.90 | 88.85 | 82.80 | 87.35 | 222564手 | 193340万 | 2.14 | 2.51% |
2020-02-07 | 82.51 | 85.87 | 75.50 | 85.21 | 399626手 | 319887万 | -6.47 | -7.06% |
2020-01-23 | 96.71 | 97.35 | 90.77 | 91.68 | 176881手 | 167157万 | -5.01 | -5.18% |
2020-01-17 | 94.18 | 98.33 | 94.00 | 96.69 | 250162手 | 240233万 | 2.49 | 2.64% |
2020-01-10 | 87.83 | 96.60 | 86.00 | 94.20 | 358292手 | 321900万 | 6.56 | 7.49% |
2020-01-03 | 88.91 | 89.26 | 86.92 | 87.64 | 113170手 | 99513万 | -2.06 | -2.30% |
2019-12-31 | 35.44 | 91.85 | 32.64 | 89.70 | 394795手 | 217599万 | 1.62 | 1.84% |
2019-12-27 | 84.49 | 89.69 | 82.04 | 88.08 | 302260手 | 258625万 | 2.20 | 2.56% |
2019-12-20 | 88.90 | 89.50 | 85.03 | 85.88 | 224827手 | 196609万 | -2.82 | -3.18% |
2019-12-13 | 89.00 | 89.99 | 86.69 | 88.70 | 203441手 | 179166万 | -0.91 | -1.02% |
2019-12-06 | 89.88 | 91.18 | 85.52 | 89.61 | 254486手 | 225281万 | 0.27 | 0.30% |
2019-11-29 | 94.48 | 95.77 | 87.45 | 89.34 | 280562手 | 258739万 | -5.15 | -5.45% |
2019-11-22 | 98.00 | 99.36 | 92.30 | 94.49 | 250227手 | 242359万 | -4.11 | -4.17% |
2019-11-15 | 91.66 | 99.69 | 89.34 | 98.60 | 238197手 | 226070万 | 7.83 | 8.63% |
2019-11-08 | 92.97 | 95.30 | 90.00 | 90.77 | 222049手 | 203670万 | -2.21 | -2.38% |
2019-11-01 | 87.00 | 93.40 | 84.53 | 92.98 | 289280手 | 257306万 | 9.13 | 10.89% |
2019-10-25 | 83.70 | 88.30 | 82.71 | 83.85 | 212378手 | 180102万 | 0.25 | 0.30% |
2019-10-18 | 81.00 | 86.89 | 79.21 | 83.60 | 270338手 | 226896万 | 3.62 | 4.53% |
2019-10-11 | 77.60 | 80.46 | 75.80 | 79.98 | 161864手 | 126512万 | 2.67 | 3.45% |
2019-09-30 | 77.50 | 78.18 | 76.60 | 77.31 | 39013手 | 30209万 | -0.15 | -0.19% |
2019-09-27 | 77.80 | 80.99 | 75.80 | 77.46 | 213460手 | 167783万 | -0.41 | -0.53% |
2019-09-20 | 75.19 | 79.54 | 73.60 | 77.87 | 261017手 | 200536万 | 2.83 | 3.77% |
2019-09-12 | 76.33 | 77.18 | 71.87 | 75.04 | 270204手 | 201801万 | -0.96 | -1.26% |
2019-09-06 | 76.85 | 79.60 | 73.31 | 76.00 | 288112手 | 220743万 | -0.75 | -0.98% |
2019-08-30 | 70.03 | 78.01 | 68.00 | 76.75 | 294840手 | 220022万 | 5.34 | 7.48% |
2019-08-23 | 69.71 | 71.99 | 68.60 | 71.41 | 214344手 | 150387万 | 1.70 | 2.44% |
2019-08-16 | 65.13 | 70.30 | 65.13 | 69.71 | 243975手 | 166646万 | 5.21 | 8.08% |
2019-08-09 | 65.51 | 67.09 | 62.90 | 64.50 | 179512手 | 117562万 | -1.20 | -1.83% |
2019-08-02 | 69.05 | 70.48 | 63.71 | 65.70 | 210959手 | 142327万 | -2.96 | -4.31% |
2019-07-26 | 70.15 | 70.36 | 65.90 | 68.66 | 267921手 | 182297万 | -0.83 | -1.19% |
2019-07-19 | 69.98 | 70.25 | 67.39 | 69.49 | 233465手 | 161550万 | -1.32 | -1.86% |
2019-07-12 | 71.30 | 71.60 | 68.80 | 70.81 | 315331手 | 220971万 | -0.87 | -1.21% |
2019-07-05 | 70.11 | 73.00 | 67.30 | 71.68 | 496983手 | 349090万 | 2.63 | 3.81% |
2019-06-28 | 61.80 | 71.84 | 61.06 | 69.05 | 515255手 | 338439万 | 7.03 | 11.34% |
2019-06-21 | 58.31 | 62.60 | 57.65 | 62.02 | 377715手 | 228533万 | 3.34 | 5.69% |
2019-06-14 | 53.91 | 61.18 | 52.70 | 58.68 | 345152手 | 202593万 | 4.79 | 8.89% |
2019-06-06 | 56.20 | 57.20 | 53.01 | 53.89 | 199627手 | 108876万 | -2.63 | -4.65% |
2019-05-31 | 55.97 | 57.79 | 54.95 | 56.52 | 206288手 | 116678万 | 0.41 | 0.73% |
2019-05-24 | 59.50 | 59.50 | 54.77 | 56.11 | 305620手 | 173655万 | -3.59 | -6.01% |
2019-05-17 | 55.08 | 61.90 | 54.00 | 59.70 | 416539手 | 244901万 | 3.80 | 6.80% |
2019-05-10 | 54.98 | 57.41 | 51.69 | 55.90 | 486754手 | 263943万 | -1.53 | -2.66% |
2019-04-30 | 55.00 | 57.96 | 54.50 | 57.43 | 275977手 | 154890万 | -0.07 | -0.12% |
2019-04-26 | 59.62 | 60.88 | 55.75 | 57.50 | 352033手 | 204936万 | -2.12 | -3.56% |
2019-04-19 | 57.88 | 60.68 | 56.00 | 59.62 | 278490手 | 163606万 | 2.74 | 4.82% |
2019-04-12 | 63.20 | 65.00 | 55.60 | 56.88 | 517625手 | 308821万 | -4.55 | -7.41% |
2019-04-04 | 60.47 | 62.17 | 58.80 | 61.43 | 296513手 | 179282万 | 0.96 | 1.59% |
2019-03-29 | 56.00 | 62.55 | 55.50 | 60.47 | 417095手 | 242986万 | 2.78 | 4.82% |
2019-03-22 | 55.50 | 60.60 | 55.15 | 57.69 | 469487手 | 273172万 | 2.68 | 4.87% |
2019-03-15 | 50.70 | 55.88 | 50.70 | 55.01 | 407564手 | 218381万 | 3.81 | 7.44% |
2019-03-08 | 52.89 | 56.56 | 50.06 | 51.20 | 575782手 | 307839万 | -1.31 | -2.50% |
2019-03-01 | 46.99 | 52.77 | 46.16 | 52.51 | 545003手 | 267471万 | 5.51 | 11.72% |
2019-02-22 | 44.60 | 48.10 | 44.60 | 47.00 | 383659手 | 179720万 | 2.58 | 5.81% |
2019-02-15 | 40.08 | 46.10 | 39.01 | 44.42 | 452256手 | 195064万 | 4.44 | 11.11% |
2019-02-01 | 38.40 | 40.60 | 37.40 | 39.98 | 468254手 | 184941万 | 1.84 | 4.82% |
2019-01-25 | 37.74 | 38.99 | 36.71 | 38.14 | 388359手 | 146775万 | 0.54 | 1.44% |
2019-01-18 | 35.18 | 38.26 | 34.14 | 37.60 | 584098手 | 213570万 | 2.23 | 6.30% |
2019-01-11 | 34.11 | 35.77 | 33.21 | 35.37 | 422728手 | 145627万 | 1.26 | 3.69% |
2018-12-28 | 36.38 | 37.09 | 33.85 | 35.05 | 281505手 | 100604万 | -1.55 | -4.24% |
2018-12-21 | 39.00 | 39.89 | 35.98 | 36.60 | 252791手 | 95641万 | -2.43 | -6.23% |
2018-12-14 | 38.05 | 40.07 | 37.37 | 39.03 | 375995手 | 145659万 | 0.69 | 1.80% |
2018-12-07 | 36.85 | 40.40 | 36.10 | 38.34 | 469658手 | 180568万 | 2.49 | 6.95% |
2018-11-30 | 32.50 | 36.00 | 31.88 | 35.85 | 288118手 | 97563万 | 3.36 | 10.34% |
2018-11-23 | 33.72 | 34.78 | 32.27 | 32.49 | 236067手 | 79334万 | -1.10 | -3.27% |
2018-11-16 | 33.25 | 34.22 | 32.36 | 33.59 | 261001手 | 87010万 | 0.44 | 1.33% |
2018-11-09 | 34.49 | 34.63 | 32.83 | 33.15 | 230402手 | 77717万 | -1.69 | -4.85% |
2018-11-02 | 33.00 | 34.99 | 30.39 | 34.84 | 493617手 | 161212万 | -0.11 | -0.32% |
2018-10-26 | 38.01 | 40.24 | 34.60 | 34.95 | 394939手 | 146462万 | -2.41 | -6.45% |
2018-10-19 | 38.30 | 38.56 | 34.69 | 37.36 | 294373手 | 108460万 | -0.64 | -1.68% |
2018-10-12 | 46.36 | 46.36 | 36.60 | 38.00 | 446177手 | 180158万 | -9.29 | -19.64% |
2018-09-28 | 45.20 | 48.25 | 44.82 | 47.29 | 254868手 | 119520万 | 1.74 | 3.82% |
2018-09-21 | 42.50 | 45.96 | 42.10 | 45.55 | 313559手 | 138065万 | 2.52 | 5.86% |
2018-09-14 | 46.25 | 46.48 | 41.88 | 43.03 | 224293手 | 98079万 | -2.80 | -6.11% |
2018-09-07 | 47.15 | 47.99 | 44.50 | 45.83 | 193867手 | 89545万 | -1.47 | -3.11% |
2018-08-31 | 47.38 | 49.95 | 46.80 | 47.30 | 239281手 | 115981万 | 0.05 | 0.11% |
2018-08-24 | 46.20 | 48.44 | 44.08 | 47.25 | 275046手 | 128166万 | 0.16 | 0.34% |
2018-08-17 | 52.05 | 52.96 | 46.40 | 47.09 | 259846手 | 129548万 | -5.23 | -10.00% |
2018-08-10 | 51.70 | 53.38 | 49.04 | 52.32 | 295148手 | 152287万 | -0.36 | -0.68% |
2018-08-03 | 61.55 | 61.90 | 51.28 | 52.68 | 318365手 | 177108万 | -8.89 | -14.44% |
2018-07-27 | 61.99 | 63.30 | 59.70 | 61.57 | 235085手 | 144581万 | -0.80 | -1.28% |
2018-07-20 | 64.18 | 65.49 | 61.10 | 62.37 | 220900手 | 140494万 | -1.56 | -2.44% |
2018-07-13 | 60.10 | 64.20 | 58.98 | 63.93 | 328224手 | 200772万 | 3.74 | 6.21% |
2018-07-06 | 63.25 | 65.94 | 58.61 | 60.19 | 327014手 | 202234万 | -2.70 | -4.29% |
2018-06-29 | 61.98 | 65.53 | 58.18 | 62.89 | 340167手 | 212314万 | 1.17 | 1.90% |
2018-06-22 | 63.02 | 63.80 | 59.32 | 61.72 | 204802手 | 126330万 | -2.31 | -3.61% |
2018-06-15 | 65.05 | 68.00 | 62.81 | 64.03 | 315809手 | 205621万 | -0.76 | -1.17% |
2018-06-08 | 62.50 | 67.37 | 61.75 | 64.79 | 315728手 | 206069万 | 2.66 | 4.28% |
2018-06-01 | 59.10 | 64.70 | 58.20 | 62.13 | 363429手 | 224863万 | 3.07 | 5.20% |
2018-05-25 | 59.98 | 60.69 | 57.80 | 59.06 | 199179手 | 118052万 | -0.44 | -0.74% |
2018-05-18 | 60.57 | 62.97 | 58.70 | 59.50 | 267119手 | 162698万 | -0.78 | -1.29% |
2018-05-11 | 55.58 | 63.38 | 55.58 | 60.28 | 315392手 | 189487万 | 4.40 | 7.87% |
2018-05-04 | 52.88 | 56.35 | 52.78 | 55.88 | 122195手 | 67017万 | 2.69 | 5.06% |
2018-04-27 | 53.79 | 56.85 | 52.51 | 53.19 | 193943手 | 106377万 | -0.58 | -1.08% |
2018-04-20 | 56.41 | 56.70 | 52.45 | 53.77 | 180249手 | 97606万 | -2.64 | -4.68% |
2018-04-13 | 58.13 | 58.75 | 55.76 | 56.41 | 292499手 | 167558万 | -1.71 | -2.94% |
2018-04-04 | 55.00 | 59.58 | 51.80 | 58.12 | 294249手 | 163905万 | 3.15 | 5.73% |
2018-03-30 | 55.48 | 58.10 | 51.90 | 54.97 | 347252手 | 190187万 | -0.97 | -1.73% |
2018-03-23 | 58.17 | 60.58 | 54.14 | 55.94 | 212120手 | 123162万 | -2.44 | -4.18% |
2018-03-16 | 57.38 | 59.30 | 54.89 | 58.38 | 283039手 | 161185万 | 0.96 | 1.67% |
2018-03-09 | 55.56 | 58.66 | 52.60 | 57.42 | 274902手 | 154683万 | 1.86 | 3.35% |
2018-03-02 | 57.93 | 58.08 | 54.10 | 55.56 | 296695手 | 165610万 | -2.37 | -4.09% |