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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 45.98 | 47.80 | 45.67 | 47.00 | 15612手 | 7320万 | 0.85 | 1.84% |
2021-04-02 | 45.80 | 46.63 | 45.50 | 46.15 | 12723手 | 5866万 | 0.53 | 1.16% |
2021-03-26 | 45.97 | 46.59 | 44.55 | 45.62 | 18510手 | 8439万 | -0.36 | -0.78% |
2021-03-19 | 46.00 | 46.54 | 45.37 | 45.98 | 13967手 | 6425万 | 0.13 | 0.28% |
2021-03-12 | 48.15 | 48.48 | 44.90 | 45.85 | 22601手 | 10445万 | -2.29 | -4.76% |
2021-03-05 | 49.80 | 50.63 | 47.15 | 48.14 | 23209手 | 11423万 | -1.65 | -3.31% |
2021-02-26 | 51.19 | 52.50 | 49.34 | 49.79 | 31669手 | 16065万 | -1.34 | -2.62% |
2021-02-19 | 52.85 | 52.93 | 50.41 | 51.13 | 17278手 | 8914万 | -1.72 | -3.25% |
2021-02-10 | 50.59 | 53.03 | 50.30 | 52.85 | 27039手 | 13903万 | 2.65 | 5.28% |
2021-02-05 | 46.50 | 51.58 | 46.08 | 50.20 | 42110手 | 20908万 | 3.71 | 7.98% |
2021-01-29 | 50.48 | 51.24 | 46.20 | 46.49 | 39146手 | 19216万 | -3.64 | -7.26% |
2021-01-22 | 46.00 | 50.93 | 45.99 | 50.13 | 60949手 | 29758万 | 3.54 | 7.60% |
2021-01-15 | 47.74 | 48.01 | 44.11 | 46.59 | 43193手 | 19766万 | -1.36 | -2.84% |
2021-01-08 | 48.34 | 49.58 | 46.53 | 47.95 | 37120手 | 17896万 | -0.08 | -0.17% |
2020-12-31 | 48.90 | 49.32 | 46.78 | 48.03 | 27876手 | 13299万 | -0.75 | -1.54% |
2020-12-25 | 49.66 | 50.83 | 48.50 | 48.78 | 36435手 | 18098万 | -0.97 | -1.95% |
2020-12-18 | 48.32 | 50.58 | 47.86 | 49.75 | 38263手 | 18821万 | 1.19 | 2.45% |
2020-12-11 | 54.30 | 54.35 | 48.21 | 48.56 | 55683手 | 28327万 | -5.67 | -10.46% |
2020-12-04 | 48.16 | 55.09 | 48.03 | 54.23 | 46765手 | 24843万 | 5.80 | 11.98% |
2020-11-27 | 49.53 | 50.20 | 47.31 | 48.43 | 23944手 | 11718万 | -1.27 | -2.56% |
2020-11-20 | 50.59 | 51.48 | 48.48 | 49.70 | 27148手 | 13494万 | -0.91 | -1.80% |
2020-11-13 | 48.79 | 51.49 | 48.43 | 50.61 | 38127手 | 18905万 | 1.62 | 3.31% |
2020-11-06 | 49.54 | 50.17 | 47.62 | 48.99 | 34561手 | 16883万 | -0.61 | -1.23% |
2020-10-30 | 49.53 | 50.95 | 48.63 | 49.60 | 36548手 | 18319万 | 0.07 | 0.14% |
2020-10-23 | 55.00 | 56.40 | 49.08 | 49.53 | 45855手 | 24205万 | -5.69 | -10.30% |
2020-10-16 | 58.00 | 59.10 | 54.58 | 55.22 | 48384手 | 27491万 | -2.36 | -4.10% |
2020-10-09 | 56.98 | 57.80 | 56.78 | 57.58 | 6716手 | 3843万 | 1.03 | 1.82% |
2020-09-30 | 56.27 | 58.90 | 55.03 | 56.55 | 33426手 | 19126万 | 0.12 | 0.21% |
2020-09-25 | 54.00 | 57.86 | 53.42 | 56.43 | 54424手 | 30332万 | 2.29 | 4.23% |
2020-09-18 | 53.74 | 55.00 | 51.92 | 54.14 | 29604手 | 15857万 | 0.61 | 1.14% |
2020-09-11 | 56.28 | 57.67 | 51.53 | 53.53 | 48261手 | 26144万 | -2.90 | -5.14% |
2020-09-04 | 59.30 | 59.76 | 55.74 | 56.43 | 36370手 | 20969万 | -2.60 | -4.41% |
2020-08-28 | 58.99 | 60.99 | 56.35 | 59.03 | 43246手 | 25456万 | 0.07 | 0.12% |
2020-08-21 | 60.16 | 61.78 | 58.31 | 58.96 | 47602手 | 28750万 | -1.62 | -2.67% |
2020-08-14 | 64.99 | 65.49 | 59.10 | 60.58 | 63765手 | 39652万 | -4.37 | -6.73% |
2020-08-07 | 68.89 | 72.18 | 63.58 | 64.95 | 151748手 | 104000万 | -4.05 | -5.87% |
2020-07-31 | 59.53 | 71.99 | 59.10 | 69.00 | 152254手 | 101980万 | 9.55 | 16.06% |
2020-07-24 | 60.02 | 65.71 | 58.24 | 59.45 | 101770手 | 63086万 | -0.29 | -0.48% |
2020-07-17 | 66.92 | 69.36 | 57.60 | 59.74 | 138064手 | 88787万 | -7.18 | -10.73% |
2020-07-10 | 65.16 | 69.20 | 63.03 | 66.92 | 92227手 | 60023万 | 2.49 | 3.87% |
2020-07-03 | 64.19 | 67.52 | 62.35 | 64.43 | 80514手 | 52659万 | 0.61 | 0.96% |
2020-06-24 | 63.22 | 64.37 | 62.53 | 63.82 | 41601手 | 26326万 | 0.11 | 0.17% |
2020-06-19 | 61.09 | 66.57 | 59.31 | 63.71 | 130975手 | 82233万 | 4.03 | 6.75% |
2020-06-12 | 59.03 | 61.83 | 58.12 | 59.68 | 112778手 | 67792万 | 1.20 | 2.05% |
2020-06-05 | 52.70 | 59.48 | 51.20 | 58.48 | 107753手 | 59296万 | 6.40 | 12.29% |
2020-05-29 | 49.77 | 52.90 | 49.40 | 52.08 | 83975手 | 43112万 | 2.36 | 4.75% |
2020-05-22 | 44.50 | 52.30 | 42.24 | 49.72 | 136487手 | 67218万 | 5.17 | 11.61% |
2020-05-15 | 45.60 | 45.88 | 43.88 | 44.55 | 59544手 | 26680万 | -0.63 | -1.39% |
2020-05-08 | 44.43 | 45.82 | 44.00 | 45.18 | 34913手 | 15730万 | 0.34 | 0.76% |
2020-04-30 | 71.00 | 74.22 | 43.93 | 44.84 | 78504手 | 44128万 | -25.92 | -36.63% |
2020-04-24 | 72.09 | 74.22 | 70.40 | 70.76 | 59099手 | 42869万 | -1.41 | -1.95% |
2020-04-17 | 66.96 | 72.88 | 65.85 | 72.17 | 71528手 | 49600万 | 4.91 | 7.30% |
2020-04-10 | 70.45 | 72.35 | 66.66 | 67.26 | 61678手 | 43019万 | -2.74 | -3.91% |
2020-04-03 | 67.31 | 72.44 | 66.80 | 70.00 | 75374手 | 52624万 | 2.25 | 3.32% |
2020-03-27 | 63.01 | 69.90 | 62.52 | 67.75 | 73486手 | 49051万 | 3.40 | 5.28% |
2020-03-20 | 63.99 | 66.51 | 59.25 | 64.35 | 69287手 | 44134万 | 0.67 | 1.05% |
2020-03-13 | 68.90 | 70.49 | 61.51 | 63.68 | 67763手 | 44904万 | -6.32 | -9.03% |
2020-03-06 | 61.87 | 71.10 | 61.85 | 70.00 | 86814手 | 57462万 | 8.75 | 14.29% |
2020-02-28 | 63.29 | 66.25 | 61.00 | 61.25 | 78248手 | 49759万 | -2.01 | -3.18% |
2020-02-21 | 65.00 | 66.99 | 62.08 | 63.26 | 102794手 | 66176万 | -3.80 | -5.67% |
2020-02-14 | 66.60 | 68.84 | 59.77 | 67.06 | 125912手 | 81179万 | 0.83 | 1.25% |
2020-02-07 | 60.50 | 75.50 | 55.02 | 66.23 | 178833手 | 114743万 | 5.99 | 9.94% |
2020-01-23 | 55.11 | 61.18 | 54.52 | 60.24 | 60514手 | 34706万 | 6.65 | 12.41% |
2020-01-17 | 52.65 | 54.93 | 52.32 | 53.59 | 27055手 | 14552万 | 0.91 | 1.73% |
2020-01-10 | 51.73 | 53.49 | 51.31 | 52.68 | 28126手 | 14732万 | 0.68 | 1.31% |
2020-01-03 | 52.00 | 52.19 | 51.49 | 52.00 | 13353手 | 6917万 | -0.25 | -0.48% |
2019-12-31 | 40.19 | 53.66 | 38.30 | 52.25 | 27367手 | 12957万 | 1.66 | 3.28% |
2019-12-27 | 50.23 | 51.06 | 49.82 | 50.59 | 15512手 | 7811万 | 0.21 | 0.42% |
2019-12-20 | 50.51 | 51.68 | 50.12 | 50.38 | 21426手 | 10894万 | -0.07 | -0.14% |
2019-12-13 | 49.40 | 50.76 | 48.96 | 50.45 | 21592手 | 10785万 | 0.98 | 1.98% |
2019-12-06 | 47.88 | 49.70 | 47.25 | 49.47 | 14558手 | 7058万 | 1.54 | 3.21% |
2019-11-29 | 49.25 | 49.36 | 47.50 | 47.93 | 18365手 | 8904万 | -1.17 | -2.38% |
2019-11-22 | 50.30 | 51.49 | 49.02 | 49.10 | 30559手 | 15426万 | -1.10 | -2.19% |
2019-11-15 | 52.03 | 52.03 | 49.90 | 50.20 | 23001手 | 11610万 | -1.95 | -3.74% |
2019-11-08 | 51.98 | 53.19 | 51.68 | 52.15 | 26080手 | 13676万 | 0.15 | 0.29% |
2019-11-01 | 53.51 | 53.95 | 50.95 | 52.00 | 32258手 | 16907万 | -1.80 | -3.35% |
2019-10-25 | 55.80 | 56.70 | 52.10 | 53.80 | 72488手 | 39238万 | -2.00 | -3.58% |
2019-10-18 | 54.91 | 57.56 | 54.06 | 55.80 | 57700手 | 31982万 | 1.02 | 1.86% |
2019-10-11 | 52.25 | 56.08 | 52.18 | 54.78 | 53889手 | 28928万 | 2.23 | 4.24% |
2019-09-30 | 51.85 | 52.79 | 51.16 | 52.55 | 13907手 | 7235万 | 0.54 | 1.04% |
2019-09-27 | 49.24 | 52.43 | 48.28 | 52.01 | 49238手 | 24777万 | 2.77 | 5.63% |
2019-09-20 | 49.68 | 50.08 | 47.88 | 49.24 | 27848手 | 13612万 | -0.44 | -0.89% |
2019-09-12 | 49.01 | 51.90 | 48.80 | 49.68 | 45958手 | 23071万 | 0.88 | 1.80% |
2019-09-06 | 48.58 | 49.81 | 48.25 | 48.80 | 35019手 | 17138万 | 0.42 | 0.87% |
2019-08-30 | 48.68 | 51.42 | 48.02 | 48.38 | 36890手 | 18373万 | -1.30 | -2.62% |
2019-08-23 | 48.90 | 50.71 | 48.41 | 49.68 | 53143手 | 26283万 | 1.85 | 3.87% |
2019-08-16 | 43.12 | 48.35 | 42.76 | 47.83 | 39019手 | 18148万 | 4.71 | 10.92% |
2019-08-09 | 44.59 | 44.76 | 42.57 | 43.12 | 18160手 | 7894万 | -1.47 | -3.30% |
2019-08-02 | 46.56 | 46.95 | 44.04 | 44.59 | 21876手 | 9948万 | -2.13 | -4.56% |
2019-07-26 | 46.55 | 47.54 | 45.12 | 46.72 | 25120手 | 11705万 | 0.23 | 0.49% |
2019-07-19 | 46.00 | 47.66 | 45.85 | 46.49 | 25011手 | 11701万 | 0.16 | 0.34% |
2019-07-12 | 45.98 | 47.10 | 44.10 | 46.33 | 22985手 | 10456万 | 0.68 | 1.49% |
2019-07-05 | 43.59 | 45.88 | 43.30 | 45.65 | 29099手 | 13070万 | 2.51 | 5.82% |
2019-06-28 | 44.05 | 44.05 | 42.64 | 43.14 | 21120手 | 9151万 | -0.91 | -2.07% |
2019-06-21 | 41.81 | 44.18 | 41.49 | 44.05 | 19073手 | 8168万 | 2.24 | 5.36% |
2019-06-14 | 40.91 | 42.87 | 40.65 | 41.81 | 16806手 | 7076万 | 0.90 | 2.20% |
2019-06-06 | 42.10 | 42.25 | 40.60 | 40.91 | 13141手 | 5439万 | -1.04 | -2.48% |
2019-05-31 | 41.13 | 42.58 | 41.00 | 41.95 | 16341手 | 6834万 | 0.85 | 2.07% |
2019-05-24 | 41.80 | 41.96 | 40.50 | 41.10 | 17402手 | 7159万 | -0.70 | -1.68% |
2019-05-17 | 43.19 | 43.52 | 41.69 | 41.80 | 21060手 | 9027万 | -1.80 | -4.13% |
2019-05-10 | 45.85 | 45.85 | 42.15 | 43.60 | 32261手 | 13988万 | -2.69 | -5.81% |
2019-04-30 | 45.70 | 48.05 | 45.24 | 46.29 | 11292手 | 5227万 | 0.61 | 1.33% |
2019-04-26 | 48.03 | 48.30 | 45.41 | 45.68 | 24646手 | 11561万 | -2.18 | -4.55% |
2019-04-19 | 48.51 | 48.75 | 46.70 | 47.86 | 36776手 | 17592万 | -0.45 | -0.93% |
2019-04-12 | 49.10 | 53.12 | 47.68 | 48.31 | 88947手 | 44691万 | -0.66 | -1.35% |
2019-04-04 | 48.72 | 49.50 | 48.22 | 48.97 | 35123手 | 17199万 | 0.79 | 1.64% |
2019-03-29 | 48.21 | 49.29 | 46.12 | 48.18 | 42025手 | 20032万 | -0.80 | -1.63% |
2019-03-22 | 45.38 | 50.24 | 45.28 | 48.98 | 56914手 | 27372万 | 3.62 | 7.98% |
2019-03-15 | 44.99 | 47.30 | 44.51 | 45.36 | 41389手 | 19079万 | 0.47 | 1.05% |
2019-03-08 | 46.25 | 47.48 | 44.85 | 44.89 | 54296手 | 25345万 | -1.29 | -2.79% |
2019-03-01 | 43.65 | 46.56 | 42.98 | 46.18 | 48141手 | 21729万 | 3.12 | 7.25% |
2019-02-22 | 43.46 | 44.15 | 42.57 | 43.06 | 25474手 | 11037万 | -0.18 | -0.42% |
2019-02-15 | 40.94 | 43.50 | 40.83 | 43.24 | 18371手 | 7814万 | 2.21 | 5.39% |
2019-02-01 | 41.10 | 41.87 | 39.62 | 41.03 | 15780手 | 6448万 | -0.07 | -0.17% |
2019-01-25 | 40.71 | 41.40 | 40.08 | 41.10 | 10396手 | 4261万 | 0.65 | 1.61% |
2019-01-18 | 40.39 | 40.60 | 39.60 | 40.45 | 10988手 | 4423万 | 0.06 | 0.15% |
2019-01-11 | 40.28 | 40.80 | 39.79 | 40.39 | 10397手 | 4182万 | 0.56 | 1.41% |
2018-12-28 | 40.16 | 41.35 | 39.96 | 40.19 | 10673手 | 4353万 | 0.00 | 0.00% |
2018-12-21 | 41.51 | 41.91 | 39.71 | 40.19 | 16162手 | 6565万 | -1.72 | -4.10% |
2018-12-14 | 43.45 | 43.95 | 41.70 | 41.91 | 15970手 | 6885万 | -1.55 | -3.57% |
2018-12-07 | 45.55 | 45.80 | 42.90 | 43.46 | 22005手 | 9866万 | -1.04 | -2.34% |
2018-11-30 | 45.00 | 45.34 | 43.15 | 44.50 | 25504手 | 11232万 | -0.52 | -1.16% |
2018-11-23 | 44.50 | 46.56 | 43.21 | 45.02 | 36552手 | 16452万 | 0.83 | 1.88% |
2018-11-16 | 40.20 | 45.28 | 40.20 | 44.19 | 31386手 | 13498万 | 3.90 | 9.68% |
2018-11-09 | 41.59 | 41.98 | 40.16 | 40.29 | 16288手 | 6644万 | -1.31 | -3.15% |
2018-11-02 | 40.35 | 41.60 | 39.30 | 41.60 | 16207手 | 6596万 | 1.02 | 2.51% |
2018-10-26 | 39.10 | 41.45 | 39.00 | 40.58 | 19315手 | 7815万 | 1.67 | 4.29% |
2018-10-19 | 40.31 | 40.80 | 37.44 | 38.91 | 17323手 | 6741万 | -1.26 | -3.14% |
2018-10-12 | 44.70 | 44.70 | 39.25 | 40.17 | 16617手 | 6961万 | -4.75 | -10.57% |
2018-09-28 | 44.32 | 45.98 | 44.10 | 44.92 | 12423手 | 5587万 | 0.72 | 1.63% |
2018-09-21 | 42.71 | 44.30 | 42.13 | 44.20 | 10480手 | 4533万 | 1.32 | 3.08% |
2018-09-14 | 43.68 | 44.30 | 42.58 | 42.88 | 13384手 | 5811万 | -0.82 | -1.88% |
2018-09-07 | 44.49 | 45.24 | 43.47 | 43.70 | 13550手 | 5988万 | -0.80 | -1.80% |
2018-08-31 | 44.90 | 45.99 | 44.08 | 44.50 | 18283手 | 8290万 | -0.42 | -0.94% |
2018-08-24 | 42.90 | 45.53 | 42.51 | 44.92 | 19106手 | 8414万 | 2.07 | 4.83% |
2018-08-17 | 45.50 | 45.85 | 42.77 | 42.85 | 21097手 | 9436万 | -2.76 | -6.05% |
2018-08-10 | 46.05 | 47.20 | 43.27 | 45.61 | 32951手 | 14779万 | -0.69 | -1.49% |
2018-08-03 | 48.50 | 48.78 | 44.70 | 46.30 | 46109手 | 21585万 | -2.25 | -4.63% |
2018-07-27 | 45.78 | 53.50 | 44.88 | 48.55 | 132061手 | 66456万 | 1.58 | 3.36% |
2018-07-20 | 50.22 | 52.24 | 46.05 | 46.97 | 112508手 | 55794万 | 1.32 | 2.89% |
2018-07-13 | 43.80 | 45.98 | 43.55 | 45.65 | 25306手 | 11382万 | 2.04 | 4.68% |
2018-07-06 | 44.88 | 45.64 | 42.92 | 43.61 | 21057手 | 9332万 | -1.35 | -3.00% |
2018-06-29 | 44.48 | 44.97 | 42.82 | 44.96 | 17135手 | 7551万 | 1.13 | 2.58% |
2018-06-22 | 45.03 | 45.70 | 41.96 | 43.83 | 26411手 | 11545万 | -2.03 | -4.43% |
2018-06-15 | 48.29 | 48.43 | 45.51 | 45.86 | 23227手 | 10921万 | -2.29 | -4.76% |
2018-06-08 | 48.33 | 49.45 | 47.70 | 48.15 | 25371手 | 12331万 | -0.14 | -0.29% |
2018-06-01 | 53.00 | 55.23 | 47.01 | 48.29 | 68416手 | 35165万 | -3.02 | -5.89% |
2018-05-25 | 50.50 | 52.25 | 50.21 | 51.31 | 38724手 | 19782万 | 0.81 | 1.60% |
2018-05-18 | 50.67 | 51.96 | 49.32 | 50.50 | 45827手 | 23147万 | -0.35 | -0.69% |
2018-05-11 | 48.00 | 52.16 | 47.97 | 50.85 | 56976手 | 28489万 | 2.83 | 5.89% |
2018-05-04 | 48.10 | 49.33 | 47.07 | 48.02 | 20073手 | 9656万 | -0.06 | -0.12% |
2018-04-27 | 48.70 | 50.00 | 47.02 | 48.08 | 55136手 | 26633万 | -4.42 | -8.42% |
2018-04-20 | 57.50 | 57.62 | 52.05 | 52.50 | 49466手 | 27213万 | -4.74 | -8.28% |
2018-04-13 | 54.70 | 59.44 | 53.51 | 57.24 | 86253手 | 48970万 | 2.22 | 4.04% |