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 |
---|---|---|---|---|---|---|---|---|
2021-01-21 | 84.00 | 97.82 | 81.51 | 97.82 | 193615手 | 170832万 | 13.36 | 15.82% |
2021-01-15 | 89.82 | 92.30 | 82.00 | 84.46 | 304837手 | 265747万 | -8.29 | -8.94% |
2021-01-08 | 85.40 | 98.90 | 85.40 | 92.75 | 302942手 | 278719万 | 7.35 | 8.61% |
2020-12-31 | 88.63 | 90.00 | 83.13 | 85.40 | 243033手 | 207340万 | -3.03 | -3.43% |
2020-12-25 | 81.88 | 91.50 | 81.51 | 88.43 | 310947手 | 269961万 | 7.98 | 9.92% |
2020-12-18 | 76.10 | 84.68 | 76.10 | 80.45 | 293793手 | 239056万 | 5.22 | 6.94% |
2020-12-11 | 70.30 | 77.36 | 70.10 | 75.23 | 231531手 | 171332万 | 5.09 | 7.26% |
2020-12-04 | 71.39 | 71.96 | 67.95 | 70.14 | 150305手 | 105735万 | -1.56 | -2.18% |
2020-11-27 | 74.50 | 76.38 | 68.02 | 71.70 | 229252手 | 163949万 | -3.04 | -4.07% |
2020-11-20 | 74.46 | 75.62 | 70.20 | 74.74 | 226042手 | 165652万 | -1.62 | -2.12% |
2020-11-13 | 73.84 | 76.86 | 69.41 | 76.36 | 325687手 | 239734万 | 2.74 | 3.72% |
2020-11-06 | 77.07 | 77.83 | 71.91 | 73.62 | 346258手 | 257426万 | -2.34 | -3.08% |
2020-10-30 | 74.75 | 82.06 | 70.70 | 75.96 | 260804手 | 203247万 | 2.35 | 3.19% |
2020-10-23 | 82.67 | 82.79 | 73.00 | 73.61 | 198694手 | 151445万 | -8.38 | -10.22% |
2020-10-16 | 80.45 | 87.77 | 77.49 | 81.99 | 249114手 | 207292万 | 1.59 | 1.98% |
2020-10-09 | 80.40 | 80.40 | 78.65 | 80.40 | 34543手 | 27706万 | 7.31 | 10.00% |
2020-09-30 | 69.74 | 74.36 | 67.68 | 73.09 | 122583手 | 88081万 | 4.51 | 6.58% |
2020-09-25 | 68.43 | 70.50 | 65.13 | 68.58 | 240768手 | 163991万 | 0.46 | 0.68% |
2020-09-18 | 71.03 | 71.46 | 65.40 | 68.12 | 239131手 | 162948万 | -0.18 | -0.26% |
2020-09-11 | 67.01 | 68.30 | 59.34 | 68.30 | 272838手 | 173212万 | 1.12 | 1.67% |
2020-09-04 | 73.79 | 74.40 | 65.70 | 67.18 | 209531手 | 146402万 | -5.83 | -7.99% |
2020-08-28 | 67.37 | 73.20 | 66.76 | 73.01 | 208323手 | 144235万 | 5.28 | 7.80% |
2020-08-21 | 71.50 | 71.88 | 65.03 | 67.73 | 310458手 | 211824万 | -3.27 | -4.61% |
2020-08-14 | 67.80 | 75.35 | 67.80 | 71.00 | 302427手 | 216624万 | 3.52 | 5.22% |
2020-08-07 | 71.80 | 73.52 | 63.76 | 67.48 | 341400手 | 231882万 | -4.05 | -5.66% |
2020-07-31 | 61.90 | 73.60 | 60.56 | 71.53 | 258147手 | 173201万 | 11.03 | 18.23% |
2020-07-24 | 61.97 | 63.98 | 57.59 | 60.50 | 364867手 | 221410万 | 0.51 | 0.85% |
2020-07-17 | 56.53 | 63.28 | 54.33 | 59.99 | 350966手 | 203048万 | 3.71 | 6.59% |
2020-07-10 | 49.90 | 57.05 | 48.36 | 56.28 | 298800手 | 159304万 | 6.63 | 13.35% |
2020-07-03 | 47.38 | 53.00 | 47.38 | 49.65 | 322501手 | 159263万 | 2.15 | 4.53% |
2020-06-24 | 43.65 | 47.85 | 43.01 | 47.50 | 173828手 | 78592万 | 2.95 | 6.62% |
2020-06-19 | 42.23 | 44.90 | 41.60 | 44.55 | 253637手 | 110238万 | 2.27 | 5.37% |
2020-06-12 | 40.15 | 42.96 | 39.30 | 42.28 | 250971手 | 103339万 | 2.17 | 5.41% |
2020-06-05 | 38.50 | 40.87 | 38.20 | 40.11 | 199674手 | 79702万 | 2.38 | 6.31% |
2020-05-29 | 37.28 | 38.34 | 35.66 | 37.73 | 151124手 | 55785万 | 0.23 | 0.61% |
2020-05-22 | 34.70 | 38.63 | 33.47 | 37.50 | 231651手 | 85333万 | -10.81 | -22.38% |
2020-05-15 | 49.00 | 50.12 | 47.50 | 48.31 | 92575手 | 45037万 | -0.92 | -1.87% |
2020-05-08 | 48.98 | 49.83 | 47.01 | 49.23 | 89415手 | 43305万 | 0.68 | 1.40% |
2020-04-30 | 46.17 | 49.68 | 43.64 | 48.55 | 100693手 | 47275万 | 2.30 | 4.97% |
2020-04-24 | 46.54 | 47.71 | 44.55 | 46.25 | 75463手 | 35066万 | 0.46 | 1.00% |
2020-04-17 | 42.93 | 47.28 | 41.63 | 45.79 | 132581手 | 58822万 | 2.30 | 5.29% |
2020-04-10 | 42.22 | 45.35 | 42.22 | 43.49 | 97534手 | 42638万 | 1.70 | 4.07% |
2020-04-03 | 40.75 | 43.49 | 39.86 | 41.79 | 154330手 | 64507万 | 0.65 | 1.58% |
2020-03-27 | 40.00 | 43.61 | 38.83 | 41.14 | 197341手 | 81843万 | 0.51 | 1.25% |
2020-03-20 | 44.30 | 44.30 | 39.50 | 40.63 | 121788手 | 50518万 | -3.67 | -8.28% |
2020-03-13 | 49.10 | 49.10 | 41.37 | 44.30 | 109770手 | 50463万 | -4.80 | -9.78% |
2020-03-06 | 47.20 | 50.38 | 46.91 | 49.10 | 131028手 | 63597万 | 2.27 | 4.85% |
2020-02-28 | 52.00 | 52.00 | 46.08 | 46.83 | 184397手 | 91913万 | -5.11 | -9.84% |
2020-02-21 | 50.06 | 54.46 | 49.42 | 51.94 | 210902手 | 108812万 | 1.88 | 3.75% |
2020-02-14 | 47.64 | 54.25 | 46.78 | 50.06 | 174001手 | 89458万 | 1.87 | 3.88% |
2020-02-07 | 43.83 | 51.11 | 43.83 | 48.19 | 136560手 | 64140万 | -0.51 | -1.05% |
2020-01-23 | 49.21 | 51.44 | 47.60 | 48.70 | 96730手 | 47950万 | -0.50 | -1.02% |
2020-01-17 | 48.89 | 50.78 | 48.71 | 49.20 | 63412手 | 31367万 | 0.31 | 0.63% |
2020-01-10 | 49.50 | 50.74 | 48.52 | 48.89 | 62723手 | 31012万 | -0.91 | -1.83% |
2020-01-03 | 47.85 | 52.10 | 47.85 | 49.80 | 36042手 | 18159万 | 1.20 | 2.47% |
2019-12-31 | 26.26 | 49.70 | 25.61 | 48.60 | 46198手 | 17108万 | 1.72 | 3.67% |
2019-12-27 | 44.32 | 48.79 | 44.10 | 46.88 | 76732手 | 36040万 | 2.47 | 5.56% |
2019-12-20 | 45.21 | 45.80 | 43.66 | 44.41 | 61112手 | 27557万 | -0.41 | -0.92% |
2019-12-13 | 42.74 | 45.43 | 42.53 | 44.82 | 62729手 | 27606万 | 2.14 | 5.01% |
2019-12-06 | 40.92 | 43.27 | 40.40 | 42.68 | 53405手 | 22343万 | 1.76 | 4.30% |
2019-11-29 | 41.22 | 41.84 | 40.27 | 40.92 | 42446手 | 17366万 | -0.72 | -1.73% |
2019-11-22 | 40.28 | 42.48 | 39.87 | 41.64 | 61304手 | 25461万 | 1.36 | 3.38% |
2019-11-15 | 39.66 | 41.41 | 39.07 | 40.28 | 99503手 | 39821万 | 0.63 | 1.59% |
2019-11-08 | 42.30 | 42.68 | 39.29 | 39.65 | 128555手 | 52496万 | -3.05 | -7.14% |
2019-11-01 | 41.70 | 42.80 | 40.12 | 42.70 | 112314手 | 46630万 | 1.68 | 4.10% |
2019-10-25 | 41.08 | 42.47 | 40.28 | 41.02 | 58287手 | 24083万 | -0.23 | -0.56% |
2019-10-18 | 43.60 | 44.34 | 40.53 | 41.25 | 108447手 | 45476万 | -2.30 | -5.28% |
2019-10-11 | 45.81 | 45.81 | 40.17 | 43.55 | 103715手 | 45308万 | -1.85 | -4.08% |
2019-09-30 | 45.20 | 46.18 | 44.78 | 45.40 | 8858手 | 4042万 | 0.12 | 0.27% |
2019-09-27 | 45.14 | 46.39 | 43.70 | 45.28 | 71951手 | 32492万 | 0.58 | 1.30% |
2019-09-20 | 44.00 | 45.20 | 43.21 | 44.70 | 68442手 | 30279万 | 0.97 | 2.22% |
2019-09-12 | 42.72 | 43.73 | 41.40 | 43.73 | 59802手 | 25454万 | 1.71 | 4.07% |
2019-09-06 | 42.29 | 44.37 | 41.50 | 42.02 | 65639手 | 27942万 | -0.28 | -0.66% |
2019-08-30 | 40.27 | 42.80 | 39.50 | 42.30 | 64653手 | 26645万 | 1.18 | 2.87% |
2019-08-23 | 40.45 | 44.99 | 37.69 | 41.12 | 123910手 | 51362万 | 0.36 | 0.88% |
2019-08-16 | 39.91 | 41.57 | 39.38 | 40.76 | 41550手 | 16838万 | 0.89 | 2.23% |
2019-08-09 | 39.12 | 41.30 | 39.12 | 39.87 | 61740手 | 24932万 | 0.79 | 2.02% |
2019-08-02 | 38.30 | 39.72 | 38.00 | 39.08 | 46831手 | 18222万 | 0.74 | 1.93% |
2019-07-26 | 37.09 | 38.37 | 36.09 | 38.34 | 47313手 | 17683万 | 1.14 | 3.06% |
2019-07-19 | 37.52 | 38.57 | 36.60 | 37.20 | 47065手 | 17636万 | -0.93 | -2.44% |
2019-07-12 | 37.35 | 38.30 | 36.00 | 38.13 | 60048手 | 22315万 | 1.05 | 2.83% |
2019-07-05 | 37.11 | 37.91 | 36.60 | 37.08 | 40291手 | 14970万 | 0.35 | 0.95% |
2019-06-28 | 36.69 | 37.10 | 34.92 | 36.73 | 55158手 | 19825万 | 1.03 | 2.88% |
2019-06-21 | 32.80 | 37.10 | 32.30 | 35.70 | 80249手 | 27993万 | 2.90 | 8.84% |
2019-06-14 | 32.69 | 34.68 | 32.16 | 32.80 | 68344手 | 22834万 | -0.25 | -0.76% |
2019-06-06 | 34.78 | 35.37 | 32.85 | 33.05 | 38892手 | 13231万 | -1.73 | -4.97% |
2019-05-31 | 34.48 | 35.75 | 32.90 | 34.78 | 54953手 | 18950万 | 0.80 | 2.35% |
2019-05-24 | 34.33 | 36.69 | 32.80 | 33.98 | 50563手 | 17801万 | -1.13 | -3.22% |
2019-05-17 | 36.66 | 38.78 | 35.10 | 35.11 | 91738手 | 33810万 | -1.75 | -4.75% |
2019-05-10 | 35.73 | 37.42 | 33.51 | 36.86 | 102214手 | 36720万 | 0.18 | 0.49% |
2019-04-30 | 36.63 | 37.85 | 35.52 | 36.68 | 38058手 | 13928万 | 0.26 | 0.71% |
2019-04-26 | 35.40 | 37.26 | 35.39 | 36.42 | 83077手 | 30280万 | 0.62 | 1.73% |
2019-04-19 | 33.56 | 36.68 | 33.04 | 35.80 | 97561手 | 34000万 | 2.24 | 6.67% |
2019-04-12 | 33.74 | 34.14 | 32.68 | 33.56 | 73482手 | 24457万 | -0.13 | -0.39% |
2019-04-04 | 33.45 | 36.18 | 33.08 | 33.69 | 123204手 | 42490万 | 0.69 | 2.09% |
2019-03-29 | 34.54 | 36.15 | 32.82 | 33.00 | 105736手 | 36051万 | -1.90 | -5.44% |
2019-03-22 | 34.56 | 35.99 | 33.70 | 34.90 | 76533手 | 26897万 | -0.05 | -0.14% |
2019-03-15 | 33.38 | 35.61 | 33.38 | 34.95 | 86515手 | 30143万 | 1.21 | 3.59% |
2019-03-08 | 35.58 | 36.29 | 33.60 | 33.74 | 107645手 | 37255万 | -1.24 | -3.54% |
2019-03-01 | 33.14 | 35.60 | 30.95 | 34.98 | 139026手 | 46249万 | 2.12 | 6.45% |
2019-02-22 | 30.61 | 33.30 | 30.46 | 32.86 | 76602手 | 24459万 | 2.03 | 6.58% |
2019-02-15 | 29.94 | 31.77 | 29.62 | 30.83 | 43343手 | 13421万 | 0.85 | 2.83% |
2019-02-01 | 28.41 | 31.00 | 28.27 | 29.98 | 70677手 | 20891万 | 1.91 | 6.80% |
2019-01-25 | 27.53 | 28.92 | 26.91 | 28.07 | 76490手 | 21287万 | 0.54 | 1.96% |
2019-01-18 | 28.64 | 28.68 | 27.12 | 27.53 | 37621手 | 10493万 | -0.66 | -2.34% |
2019-01-11 | 26.55 | 28.50 | 26.50 | 28.19 | 42842手 | 11940万 | 1.69 | 6.38% |
2018-12-28 | 26.71 | 28.78 | 25.51 | 26.80 | 40496手 | 10696万 | 0.08 | 0.30% |
2018-12-21 | 26.74 | 27.51 | 26.20 | 26.72 | 22457手 | 6017万 | -0.32 | -1.18% |
2018-12-14 | 28.06 | 28.60 | 26.85 | 27.04 | 30995手 | 8501万 | -1.37 | -4.82% |
2018-12-07 | 26.50 | 28.88 | 25.90 | 28.41 | 50327手 | 13675万 | 2.43 | 9.35% |
2018-11-30 | 23.56 | 26.38 | 23.56 | 25.98 | 45120手 | 11390万 | 2.52 | 10.74% |
2018-11-23 | 25.43 | 25.70 | 23.37 | 23.46 | 29936手 | 7339万 | -1.97 | -7.75% |
2018-11-16 | 26.00 | 26.01 | 25.04 | 25.43 | 43601手 | 11111万 | -0.58 | -2.23% |
2018-11-09 | 26.14 | 26.50 | 24.61 | 26.01 | 107799手 | 27602万 | 1.35 | 5.47% |
2018-11-02 | 22.65 | 25.58 | 22.19 | 24.66 | 38289手 | 9093万 | 2.16 | 9.60% |
2018-10-26 | 21.10 | 22.80 | 20.94 | 22.50 | 29040手 | 6395万 | 1.36 | 6.43% |
2018-10-19 | 20.70 | 21.30 | 20.01 | 21.14 | 31073手 | 6411万 | 0.32 | 1.54% |
2018-10-12 | 22.90 | 22.90 | 20.79 | 20.82 | 24973手 | 5438万 | -2.14 | -9.32% |
2018-09-28 | 23.15 | 23.39 | 22.78 | 22.96 | 15908手 | 3679万 | -0.19 | -0.82% |
2018-09-21 | 22.46 | 23.48 | 22.12 | 23.15 | 24034手 | 5529万 | 0.50 | 2.21% |
2018-09-14 | 23.01 | 23.10 | 21.77 | 22.65 | 22948手 | 5168万 | -0.36 | -1.56% |
2018-09-07 | 22.65 | 23.60 | 22.61 | 23.01 | 30721手 | 7137万 | 0.33 | 1.46% |
2018-08-31 | 23.35 | 24.35 | 22.45 | 22.68 | 36164手 | 8445万 | -0.55 | -2.37% |
2018-08-24 | 22.88 | 23.78 | 22.38 | 23.23 | 45083手 | 10422万 | 0.25 | 1.09% |
2018-08-17 | 22.50 | 24.98 | 22.27 | 22.98 | 64534手 | 15174万 | 0.26 | 1.14% |
2018-08-10 | 20.98 | 23.29 | 20.60 | 22.72 | 73988手 | 16559万 | 1.94 | 9.34% |
2018-08-03 | 21.89 | 22.07 | 19.95 | 20.78 | 55255手 | 11664万 | -1.06 | -4.85% |
2018-07-27 | 22.23 | 22.89 | 21.64 | 21.84 | 39301手 | 8719万 | -0.42 | -1.89% |
2018-07-20 | 22.67 | 22.67 | 21.52 | 22.26 | 23842手 | 5264万 | -0.32 | -1.42% |
2018-07-13 | 21.84 | 22.76 | 21.25 | 22.58 | 30891手 | 6831万 | 0.75 | 3.44% |
2018-07-06 | 22.07 | 22.39 | 21.03 | 21.83 | 40031手 | 8755万 | -0.18 | -0.82% |
2018-06-29 | 22.00 | 22.20 | 20.71 | 22.01 | 46520手 | 10077万 | 0.13 | 0.59% |
2018-06-22 | 23.04 | 23.36 | 21.15 | 21.88 | 74971手 | 16610万 | -1.00 | -4.37% |
2018-06-15 | 23.84 | 24.59 | 22.34 | 22.88 | 98096手 | 23022万 | -0.79 | -3.34% |
2018-06-08 | 25.66 | 26.50 | 23.06 | 23.67 | 175624手 | 42740万 | -4.05 | -14.61% |
2018-06-01 | 40.35 | 41.07 | 27.45 | 27.72 | 82037手 | 25776万 | -12.68 | -31.39% |
2018-05-25 | 40.18 | 42.50 | 40.10 | 40.40 | 45132手 | 18619万 | 0.21 | 0.52% |
2018-05-18 | 39.06 | 40.78 | 38.70 | 40.19 | 46133手 | 18347万 | 1.13 | 2.89% |
2018-05-11 | 36.86 | 39.30 | 35.73 | 39.06 | 57328手 | 21937万 | 2.32 | 6.32% |
2018-05-04 | 35.10 | 37.35 | 34.21 | 36.74 | 31111手 | 11306万 | 1.87 | 5.36% |
2018-04-27 | 35.17 | 35.70 | 33.32 | 34.87 | 36954手 | 12867万 | -0.84 | -2.35% |
2018-04-20 | 37.70 | 37.82 | 34.64 | 35.71 | 40188手 | 14488万 | -1.60 | -4.29% |
2018-04-13 | 36.06 | 37.82 | 36.02 | 37.31 | 39041手 | 14485万 | 0.77 | 2.11% |
2018-04-04 | 36.70 | 37.85 | 35.92 | 36.54 | 39994手 | 14767万 | -0.12 | -0.33% |
2018-03-30 | 32.06 | 37.28 | 32.01 | 36.66 | 114306手 | 40523万 | 4.36 | 13.50% |
2018-03-23 | 34.75 | 34.75 | 31.80 | 32.30 | 58793手 | 19677万 | -2.14 | -6.21% |
2018-03-16 | 34.00 | 35.23 | 32.41 | 34.44 | 59908手 | 20487万 | 0.64 | 1.89% |
2018-03-09 | 33.66 | 33.91 | 32.64 | 33.80 | 19299手 | 6461万 | 0.38 | 1.14% |
2018-03-02 | 32.43 | 34.17 | 32.04 | 33.42 | 24285手 | 8135万 | 0.96 | 2.96% |
2018-02-23 | 31.61 | 32.63 | 31.61 | 32.46 | 6396手 | 2061万 | 0.87 | 2.75% |
2018-02-14 | 30.18 | 32.10 | 29.83 | 31.59 | 15548手 | 4884万 | 1.76 | 5.90% |
2018-02-09 | 31.00 | 31.50 | 28.98 | 29.83 | 53106手 | 15973万 | -1.74 | -5.51% |
2018-02-02 | 33.50 | 33.70 | 31.30 | 31.57 | 37167手 | 12079万 | -2.01 | -5.99% |
2018-01-26 | 33.59 | 33.96 | 33.01 | 33.58 | 30152手 | 10083万 | -0.04 | -0.12% |