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 |
---|---|---|---|---|---|---|---|---|
2021-03-03 | 70.50 | 74.22 | 69.28 | 74.05 | 49283手 | 35310万 | 4.59 | 6.61% |
2021-02-26 | 71.40 | 76.36 | 67.27 | 69.46 | 98957手 | 72036万 | -1.94 | -2.72% |
2021-02-19 | 73.68 | 75.67 | 70.00 | 71.40 | 38870手 | 27799万 | -1.90 | -2.59% |
2021-02-10 | 73.88 | 77.54 | 72.68 | 73.30 | 50215手 | 37499万 | -1.20 | -1.61% |
2021-02-05 | 77.99 | 81.25 | 73.22 | 74.50 | 118566手 | 92392万 | -1.66 | -2.18% |
2021-01-29 | 77.78 | 78.60 | 67.58 | 76.16 | 181091手 | 132565万 | -1.64 | -2.11% |
2021-01-22 | 74.44 | 82.16 | 73.15 | 77.80 | 137432手 | 106056万 | 3.30 | 4.43% |
2021-01-15 | 86.40 | 86.40 | 72.78 | 74.50 | 130135手 | 102904万 | -11.03 | -12.90% |
2021-01-08 | 99.50 | 103.39 | 82.20 | 85.53 | 252539手 | 234004万 | -8.46 | -9.00% |
2020-12-31 | 93.28 | 100.00 | 88.40 | 93.99 | 131460手 | 123166万 | 2.16 | 2.35% |
2020-12-25 | 80.00 | 97.40 | 80.00 | 91.83 | 174016手 | 152754万 | 13.81 | 17.70% |
2020-12-18 | 74.57 | 78.33 | 71.71 | 78.02 | 93279手 | 70174万 | 4.22 | 5.72% |
2020-12-11 | 68.00 | 75.18 | 67.81 | 73.80 | 94527手 | 68560万 | 5.95 | 8.77% |
2020-12-04 | 68.30 | 69.90 | 65.99 | 67.85 | 48428手 | 32799万 | -0.15 | -0.22% |
2020-11-27 | 72.23 | 75.00 | 66.82 | 68.00 | 63370手 | 44558万 | -4.02 | -5.58% |
2020-11-20 | 76.37 | 77.21 | 70.01 | 72.02 | 73738手 | 54412万 | -4.67 | -6.09% |
2020-11-13 | 77.01 | 78.26 | 73.12 | 76.69 | 101296手 | 77114万 | -1.01 | -1.30% |
2020-11-06 | 66.11 | 80.38 | 61.16 | 77.70 | 277153手 | 193868万 | 9.75 | 14.35% |
2020-10-30 | 75.11 | 79.72 | 67.95 | 67.95 | 108093手 | 80204万 | -7.70 | -10.18% |
2020-10-23 | 78.63 | 80.43 | 75.65 | 75.65 | 77226手 | 60387万 | -2.82 | -3.59% |
2020-10-16 | 75.80 | 82.66 | 73.87 | 78.47 | 117179手 | 90705万 | 4.17 | 5.61% |
2020-10-09 | 72.64 | 75.55 | 71.33 | 74.30 | 27010手 | 20000万 | 4.61 | 6.62% |
2020-09-30 | 71.00 | 71.25 | 67.81 | 69.69 | 32363手 | 22485万 | -0.34 | -0.49% |
2020-09-25 | 72.38 | 74.63 | 69.70 | 70.03 | 51089手 | 36658万 | -2.08 | -2.88% |
2020-09-18 | 65.78 | 74.00 | 65.07 | 72.11 | 95332手 | 67299万 | 7.04 | 10.82% |
2020-09-11 | 74.66 | 74.88 | 62.50 | 65.07 | 81132手 | 54486万 | -8.93 | -12.07% |
2020-09-04 | 70.00 | 76.88 | 66.95 | 74.00 | 137698手 | 100297万 | 2.70 | 3.79% |
2020-08-28 | 72.06 | 75.30 | 68.00 | 71.30 | 115164手 | 82279万 | -0.70 | -0.97% |
2020-08-21 | 69.24 | 74.35 | 66.13 | 72.00 | 190897手 | 134085万 | 2.92 | 4.23% |
2020-08-14 | 67.00 | 70.23 | 63.13 | 69.08 | 167570手 | 112137万 | 2.98 | 4.51% |
2020-08-07 | 72.59 | 72.63 | 65.01 | 66.10 | 218584手 | 149798万 | -5.30 | -7.42% |
2020-07-31 | 70.66 | 71.99 | 66.00 | 71.40 | 187234手 | 130338万 | 0.80 | 1.13% |
2020-07-24 | 73.32 | 78.58 | 69.58 | 70.60 | 203386手 | 150149万 | -0.68 | -0.95% |
2020-07-17 | 85.41 | 89.55 | 70.07 | 71.28 | 222098手 | 172022万 | -11.72 | -14.12% |
2020-07-10 | 72.50 | 85.97 | 72.03 | 83.00 | 127953手 | 104047万 | 10.05 | 13.78% |
2020-07-03 | 68.00 | 75.52 | 67.02 | 72.95 | 133803手 | 95105万 | 4.62 | 6.76% |
2020-06-24 | 63.01 | 68.88 | 62.40 | 68.33 | 136529手 | 89300万 | 6.04 | 9.70% |
2020-06-19 | 57.25 | 62.29 | 53.51 | 62.29 | 237557手 | 135244万 | 4.46 | 7.71% |
2020-06-12 | 58.60 | 61.85 | 57.21 | 57.83 | 159732手 | 94699万 | -0.10 | -0.17% |
2020-06-05 | 59.50 | 62.60 | 57.58 | 57.93 | 147434手 | 87622万 | -0.86 | -1.46% |
2020-05-29 | 52.79 | 59.30 | 50.18 | 58.79 | 187421手 | 105234万 | 5.96 | 11.28% |
2020-05-22 | 56.50 | 60.99 | 51.38 | 52.83 | 239661手 | 134367万 | -4.13 | -7.25% |
2020-05-15 | 57.73 | 57.99 | 53.23 | 56.96 | 169111手 | 94756万 | -0.85 | -1.47% |
2020-05-08 | 57.60 | 60.60 | 56.84 | 57.81 | 125615手 | 73591万 | -0.69 | -1.18% |
2020-04-30 | 52.40 | 59.60 | 51.40 | 58.50 | 169382手 | 93546万 | 6.60 | 12.72% |
2020-04-24 | 51.76 | 56.13 | 50.50 | 51.90 | 208838手 | 110225万 | -0.71 | -1.35% |
2020-04-17 | 43.00 | 53.40 | 41.70 | 52.61 | 312633手 | 150958万 | 8.97 | 20.55% |
2020-04-10 | 44.88 | 46.46 | 43.16 | 43.64 | 173253手 | 77385万 | -0.09 | -0.21% |
2020-04-03 | 42.92 | 45.34 | 40.52 | 43.73 | 216952手 | 93274万 | -0.38 | -0.86% |
2020-03-27 | 46.20 | 47.10 | 41.39 | 44.11 | 227027手 | 101502万 | -4.25 | -8.79% |
2020-03-20 | 52.64 | 54.85 | 46.19 | 48.36 | 205919手 | 102373万 | -5.08 | -9.51% |
2020-03-13 | 57.15 | 58.80 | 51.30 | 53.44 | 176075手 | 96919万 | -5.22 | -8.90% |
2020-03-06 | 62.23 | 64.57 | 55.49 | 58.66 | 222999手 | 133084万 | -2.90 | -4.71% |
2020-02-28 | 66.00 | 71.66 | 61.56 | 61.56 | 354901手 | 235258万 | -4.27 | -6.49% |
2020-02-21 | 59.51 | 66.50 | 56.97 | 65.83 | 331224手 | 201490万 | 5.94 | 9.92% |
2020-02-14 | 61.06 | 65.40 | 58.94 | 59.89 | 247209手 | 153954万 | -1.21 | -1.98% |
2020-02-07 | 48.96 | 67.48 | 48.96 | 61.10 | 400072手 | 236121万 | 6.70 | 12.32% |
2020-01-23 | 56.78 | 58.66 | 52.00 | 54.40 | 178545手 | 99527万 | -2.90 | -5.06% |
2020-01-17 | 51.00 | 57.49 | 50.30 | 57.30 | 232748手 | 127661万 | 7.51 | 15.08% |
2020-01-10 | 46.80 | 51.32 | 46.80 | 49.79 | 294512手 | 144809万 | 4.46 | 9.84% |
2020-01-03 | 45.60 | 46.07 | 44.04 | 45.33 | 102899手 | 46297万 | -0.17 | -0.37% |
2019-12-31 | 18.32 | 45.94 | 18.02 | 45.50 | 212284手 | 65097万 | 0.84 | 1.88% |
2019-12-27 | 41.03 | 47.19 | 40.70 | 44.66 | 248162手 | 111404万 | 2.88 | 6.89% |
2019-12-20 | 39.26 | 43.28 | 38.36 | 41.78 | 214900手 | 88665万 | 2.85 | 7.32% |
2019-12-13 | 37.90 | 39.89 | 36.50 | 38.93 | 212048手 | 80579万 | 0.76 | 1.99% |
2019-12-06 | 36.47 | 39.25 | 35.20 | 38.17 | 192659手 | 71865万 | 2.03 | 5.62% |
2019-11-29 | 35.64 | 38.58 | 34.50 | 36.14 | 280965手 | 102934万 | 0.19 | 0.53% |
2019-11-22 | 31.31 | 37.35 | 30.86 | 35.95 | 266123手 | 91974万 | 4.55 | 14.49% |
2019-11-15 | 33.39 | 33.70 | 31.32 | 31.40 | 170202手 | 55104万 | -1.88 | -5.65% |
2019-11-08 | 30.89 | 35.83 | 30.83 | 33.28 | 386589手 | 130717万 | 2.73 | 8.94% |
2019-11-01 | 30.15 | 32.48 | 28.82 | 30.55 | 305084手 | 94738万 | 0.43 | 1.43% |
2019-10-25 | 29.86 | 31.41 | 29.00 | 30.12 | 110728手 | 33523万 | 0.28 | 0.94% |
2019-10-18 | 32.60 | 32.61 | 29.84 | 29.84 | 116938手 | 36350万 | -2.46 | -7.62% |
2019-10-11 | 31.84 | 32.85 | 30.11 | 32.30 | 114748手 | 36229万 | 0.10 | 0.31% |
2019-09-30 | 33.30 | 33.30 | 30.97 | 32.20 | 55006手 | 17752万 | -2.04 | -5.96% |
2019-09-27 | 32.68 | 34.56 | 31.51 | 34.24 | 168450手 | 55493万 | 1.47 | 4.49% |
2019-09-20 | 33.58 | 35.98 | 32.49 | 32.77 | 211987手 | 71660万 | -0.33 | -1.00% |
2019-09-12 | 31.10 | 34.60 | 30.76 | 33.10 | 229696手 | 75708万 | 2.32 | 7.54% |
2019-09-06 | 27.75 | 32.83 | 27.56 | 30.78 | 281941手 | 84883万 | 3.29 | 11.97% |
2019-08-30 | 27.53 | 29.15 | 27.12 | 27.49 | 189485手 | 53440万 | -1.21 | -4.22% |
2019-08-23 | 25.79 | 30.29 | 25.70 | 28.70 | 341904手 | 96860万 | 3.66 | 14.62% |
2019-08-16 | 22.28 | 26.32 | 22.28 | 25.04 | 170124手 | 42029万 | 2.76 | 12.39% |
2019-08-09 | 23.32 | 23.95 | 21.88 | 22.28 | 76867手 | 17524万 | -1.38 | -5.83% |
2019-08-02 | 24.19 | 24.86 | 23.11 | 23.66 | 90859手 | 21854万 | -0.63 | -2.59% |
2019-07-26 | 22.94 | 24.40 | 22.28 | 24.29 | 156639手 | 36782万 | 1.49 | 6.54% |
2019-07-19 | 22.03 | 23.80 | 21.75 | 22.80 | 189216手 | 42914万 | 2.77 | 13.83% |
2019-07-12 | 20.53 | 20.60 | 19.61 | 20.03 | 46657手 | 9338万 | -0.65 | -3.14% |
2019-07-05 | 19.92 | 20.96 | 19.92 | 20.68 | 87020手 | 17856万 | 0.91 | 4.60% |
2019-06-28 | 20.28 | 21.20 | 19.62 | 19.77 | 83939手 | 17079万 | -0.54 | -2.66% |
2019-06-21 | 19.50 | 20.50 | 19.50 | 20.31 | 54575手 | 10940万 | 0.81 | 4.15% |
2019-06-14 | 19.25 | 20.38 | 19.25 | 19.50 | 58546手 | 11619万 | 0.28 | 1.46% |
2019-06-06 | 20.14 | 20.26 | 18.70 | 19.22 | 39440手 | 7647万 | -0.92 | -4.57% |
2019-05-31 | 19.28 | 20.76 | 19.21 | 20.14 | 67601手 | 13668万 | 0.64 | 3.28% |
2019-05-24 | 19.98 | 21.24 | 19.50 | 19.50 | 70369手 | 14259万 | -0.69 | -3.42% |
2019-05-17 | 19.71 | 20.78 | 19.19 | 20.19 | 68126手 | 13608万 | 0.40 | 2.02% |
2019-05-10 | 21.00 | 21.39 | 18.70 | 19.79 | 86734手 | 16980万 | -2.28 | -10.33% |
2019-04-30 | 23.05 | 23.19 | 21.71 | 22.07 | 30273手 | 6759万 | -1.13 | -4.87% |
2019-04-26 | 24.80 | 26.57 | 22.03 | 23.20 | 224076手 | 55928万 | -1.79 | -7.16% |
2019-04-19 | 24.11 | 25.29 | 23.00 | 24.99 | 125861手 | 30899万 | 1.04 | 4.34% |
2019-04-12 | 24.10 | 24.57 | 22.79 | 23.95 | 111766手 | 26590万 | 0.05 | 0.21% |
2019-04-04 | 24.33 | 25.35 | 23.66 | 23.90 | 134600手 | 32796万 | -0.47 | -1.93% |
2019-03-29 | 25.23 | 25.47 | 23.40 | 24.37 | 80044手 | 19549万 | -1.25 | -4.88% |
2019-03-22 | 25.69 | 28.20 | 25.00 | 25.62 | 92254手 | 23968万 | -0.07 | -0.27% |
2019-03-15 | 24.99 | 27.77 | 24.80 | 25.69 | 138768手 | 36610万 | 0.66 | 2.64% |
2019-03-08 | 25.98 | 27.37 | 25.00 | 25.03 | 171501手 | 45263万 | -0.55 | -2.15% |
2019-03-01 | 23.17 | 25.90 | 22.80 | 25.58 | 162537手 | 39746万 | 2.80 | 12.29% |
2019-02-22 | 22.53 | 23.23 | 21.92 | 22.78 | 134313手 | 30357万 | 0.62 | 2.80% |
2019-02-15 | 20.62 | 23.96 | 20.40 | 22.16 | 142769手 | 31060万 | 1.67 | 8.15% |
2019-02-01 | 20.24 | 21.33 | 19.11 | 20.49 | 106164手 | 21555万 | 0.23 | 1.14% |
2019-01-25 | 18.70 | 21.33 | 18.70 | 20.26 | 146745手 | 29595万 | 1.56 | 8.34% |
2019-01-18 | 18.77 | 19.34 | 18.40 | 18.70 | 58166手 | 10950万 | -0.12 | -0.64% |
2019-01-11 | 19.01 | 19.88 | 18.52 | 18.82 | 112485手 | 21614万 | -0.50 | -2.59% |
2018-12-28 | 16.79 | 19.07 | 16.79 | 18.45 | 125515手 | 22182万 | 1.69 | 10.08% |
2018-12-21 | 16.86 | 17.41 | 16.60 | 16.76 | 47639手 | 8090万 | -0.20 | -1.18% |
2018-12-14 | 17.50 | 18.59 | 16.95 | 16.96 | 79557手 | 14136万 | -0.61 | -3.47% |
2018-12-07 | 17.93 | 18.18 | 17.30 | 17.57 | 90939手 | 16210万 | 0.03 | 0.17% |
2018-11-30 | 16.60 | 17.84 | 16.01 | 17.54 | 97359手 | 16509万 | 0.94 | 5.66% |
2018-11-23 | 18.66 | 18.87 | 16.58 | 16.60 | 76477手 | 13727万 | -2.20 | -11.70% |
2018-11-16 | 17.54 | 19.08 | 17.34 | 18.80 | 95173手 | 17450万 | 1.29 | 7.37% |
2018-11-09 | 17.80 | 18.06 | 16.85 | 17.51 | 71080手 | 12418万 | -0.22 | -1.24% |
2018-11-02 | 16.91 | 17.76 | 16.50 | 17.73 | 59751手 | 10317万 | 0.71 | 4.17% |
2018-10-26 | 16.94 | 18.18 | 16.28 | 17.02 | 59056手 | 10160万 | 0.22 | 1.31% |
2018-10-19 | 16.55 | 17.66 | 15.72 | 16.80 | 56492手 | 9391万 | 0.40 | 2.44% |
2018-10-12 | 19.73 | 19.87 | 15.70 | 16.40 | 56022手 | 10036万 | -3.75 | -18.61% |
2018-09-28 | 20.19 | 20.56 | 19.70 | 20.15 | 42486手 | 8590万 | -0.47 | -2.28% |
2018-09-21 | 19.86 | 21.20 | 18.80 | 20.62 | 70885手 | 13988万 | 0.45 | 2.23% |
2018-09-14 | 20.53 | 20.88 | 19.40 | 20.17 | 59497手 | 12009万 | -0.25 | -1.22% |
2018-09-07 | 21.40 | 21.45 | 20.00 | 20.42 | 64612手 | 13270万 | -0.94 | -4.40% |
2018-08-31 | 21.63 | 22.71 | 21.33 | 21.36 | 48031手 | 10588万 | -0.27 | -1.25% |
2018-08-24 | 22.29 | 22.74 | 21.40 | 21.63 | 47248手 | 10466万 | -0.77 | -3.44% |
2018-08-17 | 23.58 | 24.19 | 22.40 | 22.40 | 47469手 | 11126万 | -1.59 | -6.63% |
2018-08-10 | 25.70 | 25.70 | 22.91 | 23.99 | 77648手 | 18709万 | -2.16 | -8.26% |
2018-08-03 | 26.88 | 27.06 | 24.53 | 26.15 | 85281手 | 22033万 | -0.91 | -3.36% |
2018-07-27 | 26.99 | 27.85 | 26.31 | 27.06 | 103485手 | 28082万 | 0.04 | 0.15% |
2018-07-20 | 28.15 | 29.60 | 26.30 | 27.02 | 164825手 | 46413万 | -3.78 | -12.27% |
2018-07-13 | 25.50 | 32.30 | 25.50 | 30.80 | 249146手 | 74425万 | 5.17 | 20.17% |
2018-07-06 | 27.80 | 27.95 | 24.55 | 25.63 | 96811手 | 25815万 | -2.53 | -8.98% |
2018-06-29 | 26.08 | 29.19 | 24.76 | 28.16 | 125330手 | 34335万 | 2.87 | 11.35% |
2018-06-22 | 29.25 | 29.50 | 24.44 | 25.29 | 89589手 | 23709万 | -4.44 | -14.93% |
2018-06-15 | 36.75 | 37.35 | 29.41 | 29.73 | 160696手 | 54275万 | -5.63 | -15.92% |
2018-06-08 | 31.33 | 37.50 | 31.00 | 35.36 | 186107手 | 64259万 | 4.08 | 13.04% |
2018-06-01 | 33.22 | 34.18 | 30.66 | 31.28 | 68904手 | 22602万 | -1.93 | -5.81% |
2018-05-25 | 52.40 | 53.00 | 33.14 | 33.21 | 89988手 | 42857万 | -15.14 | -31.31% |
2018-05-18 | 48.40 | 48.88 | 46.80 | 48.35 | 45745手 | 21863万 | 0.36 | 0.75% |
2018-05-11 | 45.51 | 48.56 | 45.51 | 47.99 | 52437手 | 24854万 | 2.47 | 5.43% |
2018-05-04 | 46.41 | 46.41 | 43.89 | 45.52 | 27459手 | 12320万 | -1.98 | -4.17% |
2018-04-27 | 48.56 | 49.50 | 47.12 | 47.50 | 26235手 | 12734万 | -0.85 | -1.76% |
2018-04-20 | 51.36 | 51.74 | 48.02 | 48.35 | 44904手 | 22478万 | -3.65 | -7.02% |
2018-04-13 | 54.00 | 54.80 | 51.50 | 52.00 | 59012手 | 31222万 | -2.62 | -4.80% |
2018-04-04 | 57.59 | 58.54 | 53.61 | 54.62 | 77014手 | 42959万 | 1.40 | 2.63% |
2018-03-30 | 48.00 | 54.83 | 47.45 | 53.22 | 66757手 | 34805万 | 4.24 | 8.66% |
2018-03-23 | 56.56 | 56.94 | 48.88 | 48.98 | 63063手 | 34231万 | -8.31 | -14.51% |
2018-03-16 | 53.06 | 60.69 | 52.83 | 57.29 | 114013手 | 65080万 | 4.49 | 8.50% |
2018-03-09 | 49.48 | 54.43 | 48.07 | 52.80 | 83162手 | 43263万 | 4.20 | 8.64% |