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 |
---|---|---|---|---|---|---|---|---|
2021-01-18 | 71.40 | 72.80 | 70.58 | 71.81 | 187808手 | 134592万 | 0.10 | 0.14% |
2021-01-15 | 74.49 | 75.00 | 69.01 | 71.71 | 1648248手 | 1186354万 | -4.22 | -5.56% |
2021-01-08 | 71.00 | 78.48 | 67.41 | 75.93 | 4132558手 | 2940595万 | 1.04 | 1.39% |
2020-12-31 | 72.98 | 75.50 | 70.60 | 74.89 | 715035手 | 522172万 | 2.09 | 2.87% |
2020-12-25 | 69.61 | 73.38 | 66.87 | 72.80 | 1146817手 | 806202万 | 3.30 | 4.75% |
2020-12-18 | 67.01 | 71.40 | 66.40 | 69.50 | 939587手 | 652686万 | 2.21 | 3.28% |
2020-12-11 | 66.90 | 69.24 | 65.65 | 67.29 | 880865手 | 592281万 | 0.28 | 0.42% |
2020-12-04 | 62.66 | 68.04 | 61.01 | 67.01 | 710842手 | 463026万 | 4.39 | 7.01% |
2020-11-27 | 64.45 | 65.47 | 61.10 | 62.62 | 747996手 | 470891万 | -1.83 | -2.84% |
2020-11-20 | 69.69 | 69.85 | 60.83 | 64.45 | 1324757手 | 857367万 | -4.40 | -6.39% |
2020-11-13 | 66.01 | 70.36 | 65.88 | 68.85 | 896211手 | 615462万 | 3.17 | 4.83% |
2020-11-06 | 62.61 | 67.99 | 62.40 | 65.68 | 1031663手 | 672359万 | 3.42 | 5.49% |
2020-10-30 | 56.72 | 63.51 | 54.52 | 62.26 | 1018905手 | 621331万 | 5.07 | 8.87% |
2020-10-23 | 57.67 | 59.22 | 55.90 | 57.19 | 673364手 | 387507万 | 0.11 | 0.19% |
2020-10-16 | 53.19 | 58.40 | 52.85 | 57.08 | 965587手 | 549069万 | 3.89 | 7.31% |
2020-10-09 | 51.82 | 53.34 | 51.10 | 53.19 | 214072手 | 112546万 | 1.77 | 3.44% |
2020-09-30 | 48.10 | 52.20 | 47.60 | 51.42 | 625879手 | 311282万 | 3.35 | 6.97% |
2020-09-25 | 47.70 | 48.88 | 46.65 | 48.07 | 991117手 | 472305万 | 0.37 | 0.78% |
2020-09-18 | 50.03 | 50.40 | 46.88 | 47.70 | 881973手 | 428945万 | -2.15 | -4.31% |
2020-09-11 | 52.69 | 53.30 | 48.68 | 49.85 | 1068138手 | 538249万 | -2.65 | -5.05% |
2020-09-04 | 51.52 | 56.09 | 50.68 | 52.50 | 1466672手 | 778400万 | 1.27 | 2.48% |
2020-08-28 | 45.69 | 53.06 | 45.02 | 51.23 | 1520324手 | 751221万 | 5.93 | 13.09% |
2020-08-21 | 44.98 | 46.02 | 44.01 | 45.30 | 683914手 | 307757万 | 0.35 | 0.78% |
2020-08-14 | 46.00 | 48.15 | 43.49 | 44.95 | 1075030手 | 490715万 | -0.92 | -2.01% |
2020-08-07 | 45.45 | 48.20 | 45.10 | 45.87 | 1322382手 | 619603万 | 0.57 | 1.26% |
2020-07-31 | 44.00 | 46.48 | 44.00 | 45.30 | 1255701手 | 571905万 | 1.30 | 2.96% |
2020-07-24 | 44.44 | 46.30 | 43.01 | 44.00 | 1393285手 | 626003万 | -0.19 | -0.43% |
2020-07-17 | 45.93 | 48.23 | 43.77 | 44.19 | 1972058手 | 908928万 | -1.74 | -3.79% |
2020-07-10 | 43.01 | 46.77 | 42.15 | 45.93 | 2105449手 | 937842万 | 2.68 | 6.20% |
2020-07-03 | 43.95 | 44.10 | 41.36 | 43.25 | 1908643手 | 819690万 | -0.85 | -1.93% |
2020-06-26 | 46.00 | 46.46 | 43.07 | 44.10 | 1248529手 | 561606万 | -2.20 | -4.75% |
2020-06-19 | 42.33 | 46.30 | 41.70 | 46.30 | 1117949手 | 491315万 | 4.34 | 10.34% |
2020-06-12 | 40.49 | 42.60 | 39.60 | 41.96 | 950138手 | 391894万 | 1.46 | 3.60% |
2020-06-05 | 39.20 | 40.79 | 38.77 | 40.50 | 1020357手 | 404450万 | 1.34 | 3.42% |
2020-05-29 | 47.90 | 50.37 | 36.86 | 39.16 | 801825手 | 345685万 | -8.71 | -18.20% |
2020-05-22 | 47.50 | 49.75 | 47.10 | 47.87 | 744147手 | 361701万 | 0.13 | 0.27% |
2020-05-15 | 47.25 | 48.65 | 45.30 | 47.74 | 752315手 | 354386万 | 0.94 | 2.01% |
2020-05-08 | 44.31 | 47.39 | 43.89 | 46.80 | 442285手 | 202675万 | 2.41 | 5.43% |
2020-04-30 | 44.03 | 47.50 | 43.68 | 44.39 | 680950手 | 307464万 | 0.43 | 0.98% |
2020-04-24 | 43.44 | 44.58 | 42.01 | 43.96 | 650716手 | 281900万 | 0.87 | 2.02% |
2020-04-17 | 42.67 | 44.08 | 42.18 | 43.09 | 692949手 | 299399万 | 0.20 | 0.47% |
2020-04-10 | 39.92 | 44.17 | 39.66 | 42.89 | 730425手 | 305742万 | 3.51 | 8.91% |
2020-04-03 | 38.12 | 40.08 | 37.40 | 39.38 | 657225手 | 256436万 | 0.56 | 1.44% |
2020-03-27 | 35.00 | 40.33 | 34.20 | 38.82 | 1326640手 | 494706万 | 2.71 | 7.50% |
2020-03-20 | 41.14 | 41.50 | 34.45 | 36.11 | 1701925手 | 634193万 | -5.04 | -12.25% |
2020-03-13 | 44.72 | 44.88 | 38.55 | 41.15 | 1219542手 | 516048万 | -3.75 | -8.35% |
2020-03-06 | 40.55 | 45.50 | 40.55 | 44.90 | 1267508手 | 550787万 | 4.90 | 12.25% |
2020-02-28 | 42.70 | 42.99 | 39.89 | 40.00 | 1035851手 | 429599万 | -3.30 | -7.62% |
2020-02-21 | 41.12 | 44.28 | 41.10 | 43.30 | 1074491手 | 458315万 | 2.19 | 5.33% |
2020-02-14 | 40.25 | 42.15 | 39.95 | 41.11 | 939257手 | 388171万 | 0.81 | 2.01% |
2020-02-07 | 36.50 | 40.74 | 36.00 | 40.30 | 1677817手 | 649829万 | 0.30 | 0.75% |
2020-01-23 | 43.40 | 43.80 | 39.49 | 40.00 | 968852手 | 404217万 | -2.99 | -6.96% |
2020-01-17 | 41.33 | 43.66 | 40.40 | 42.99 | 1226460手 | 513936万 | 1.23 | 2.94% |
2020-01-10 | 39.29 | 42.18 | 38.12 | 41.76 | 1432295手 | 574450万 | 2.37 | 6.02% |
2020-01-03 | 39.86 | 39.86 | 39.00 | 39.39 | 408354手 | 160813万 | -0.17 | -0.43% |
2019-12-31 | 26.01 | 39.98 | 24.40 | 39.56 | 846221手 | 267498万 | 1.00 | 2.59% |
2019-12-27 | 39.03 | 39.89 | 38.18 | 38.56 | 802144手 | 311890万 | -0.44 | -1.13% |
2019-12-20 | 40.90 | 40.91 | 38.85 | 39.00 | 1085976手 | 431882万 | -1.83 | -4.48% |
2019-12-13 | 41.35 | 41.55 | 39.45 | 40.83 | 837508手 | 337286万 | -0.47 | -1.14% |
2019-12-06 | 39.83 | 41.48 | 39.04 | 41.30 | 919366手 | 371525万 | 1.38 | 3.46% |
2019-11-29 | 42.00 | 42.43 | 39.41 | 39.92 | 1355589手 | 557221万 | -2.07 | -4.93% |
2019-11-22 | 44.90 | 47.75 | 40.76 | 41.99 | 1617733手 | 723366万 | -3.14 | -6.96% |
2019-11-15 | 41.18 | 46.46 | 41.00 | 45.13 | 840722手 | 371177万 | 3.73 | 9.01% |
2019-11-08 | 41.40 | 42.40 | 40.47 | 41.40 | 766976手 | 317578万 | -0.54 | -1.29% |
2019-11-01 | 38.81 | 42.00 | 38.81 | 41.94 | 678873手 | 272465万 | 3.76 | 9.85% |
2019-10-22 | 37.66 | 38.24 | 36.55 | 38.18 | 281491手 | 105386万 | 0.34 | 0.90% |
2019-10-18 | 36.95 | 38.56 | 36.45 | 37.84 | 609134手 | 229314万 | 1.26 | 3.44% |
2019-10-11 | 35.20 | 36.95 | 35.11 | 36.58 | 439572手 | 158494万 | 1.11 | 3.13% |
2019-09-30 | 35.16 | 35.96 | 35.00 | 35.47 | 113374手 | 40276万 | 0.31 | 0.88% |
2019-09-27 | 35.63 | 36.25 | 34.71 | 35.16 | 513982手 | 181753万 | -0.39 | -1.10% |
2019-09-20 | 33.95 | 36.05 | 33.50 | 35.55 | 646776手 | 225102万 | 1.68 | 4.96% |
2019-09-12 | 34.16 | 34.85 | 33.50 | 33.87 | 515886手 | 176312万 | -0.03 | -0.09% |
2019-09-06 | 34.05 | 34.88 | 33.10 | 33.90 | 664842手 | 225374万 | 0.12 | 0.35% |
2019-08-30 | 33.30 | 34.48 | 32.85 | 33.78 | 754959手 | 255129万 | 0.21 | 0.63% |
2019-08-23 | 32.19 | 34.16 | 31.55 | 33.57 | 618265手 | 200995万 | 1.69 | 5.30% |
2019-08-16 | 31.00 | 32.26 | 30.86 | 31.88 | 536922手 | 169129万 | 1.00 | 3.24% |
2019-08-09 | 30.35 | 31.27 | 28.80 | 30.88 | 645612手 | 194592万 | 0.43 | 1.41% |
2019-08-02 | 31.00 | 31.08 | 29.68 | 30.45 | 460088手 | 140573万 | -0.44 | -1.42% |
2019-07-26 | 29.93 | 30.98 | 29.41 | 30.89 | 478822手 | 144650万 | 1.17 | 3.94% |
2019-07-19 | 30.38 | 30.95 | 29.53 | 29.72 | 529716手 | 159875万 | -0.58 | -1.91% |
2019-07-12 | 30.76 | 31.33 | 30.14 | 30.30 | 592238手 | 181320万 | -0.48 | -1.56% |
2019-07-05 | 31.32 | 32.09 | 30.00 | 30.78 | 945598手 | 293427万 | -0.19 | -0.61% |
2019-06-28 | 30.02 | 31.50 | 29.67 | 30.97 | 698538手 | 213703万 | 0.77 | 2.55% |
2019-06-21 | 28.65 | 30.86 | 28.48 | 30.20 | 797133手 | 236830万 | 1.70 | 5.96% |
2019-06-14 | 28.00 | 29.38 | 27.83 | 28.50 | 639706手 | 184727万 | 0.41 | 1.46% |
2019-06-06 | 38.30 | 38.38 | 27.37 | 28.09 | 550111手 | 175644万 | -10.20 | -26.64% |
2019-05-31 | 35.27 | 38.80 | 34.81 | 38.29 | 700700手 | 259615万 | 2.89 | 8.16% |
2019-05-24 | 36.20 | 37.18 | 35.03 | 35.40 | 546422手 | 197107万 | -0.90 | -2.48% |
2019-05-17 | 34.42 | 37.37 | 34.39 | 36.30 | 628591手 | 226266万 | 1.18 | 3.36% |
2019-05-10 | 35.98 | 37.16 | 33.48 | 35.12 | 963200手 | 339386万 | -2.21 | -5.92% |
2019-04-30 | 36.03 | 38.15 | 35.90 | 37.33 | 336462手 | 125469万 | 1.26 | 3.49% |
2019-04-26 | 33.59 | 36.75 | 33.41 | 36.07 | 788151手 | 277202万 | 2.29 | 6.78% |
2019-04-19 | 33.78 | 34.28 | 32.30 | 33.78 | 469594手 | 156696万 | 0.09 | 0.27% |
2019-04-12 | 33.98 | 34.83 | 32.80 | 33.69 | 612293手 | 207047万 | 0.09 | 0.27% |
2019-04-04 | 34.27 | 34.86 | 33.33 | 33.60 | 489714手 | 166595万 | -0.40 | -1.18% |
2019-03-29 | 31.92 | 34.00 | 31.19 | 34.00 | 634584手 | 206205万 | 1.74 | 5.39% |
2019-03-22 | 32.00 | 34.23 | 32.00 | 32.26 | 676724手 | 221283万 | 0.04 | 0.12% |
2019-03-15 | 30.69 | 32.57 | 30.69 | 32.22 | 702824手 | 223554万 | 1.53 | 4.99% |
2019-03-08 | 33.40 | 33.90 | 30.69 | 30.69 | 913043手 | 296053万 | -2.45 | -7.39% |
2019-03-01 | 31.32 | 33.63 | 30.88 | 33.14 | 877322手 | 282621万 | 1.56 | 4.94% |
2019-02-22 | 29.81 | 32.27 | 29.80 | 31.58 | 600963手 | 188907万 | 1.89 | 6.37% |
2019-02-15 | 28.28 | 30.48 | 28.17 | 29.69 | 555514手 | 163804万 | 1.42 | 5.02% |
2019-02-01 | 27.02 | 28.48 | 25.80 | 28.27 | 555934手 | 152359万 | 1.46 | 5.45% |
2019-01-25 | 27.02 | 27.85 | 26.05 | 26.81 | 440871手 | 119388万 | -0.19 | -0.70% |
2019-01-18 | 26.01 | 27.11 | 25.38 | 27.00 | 537835手 | 142704万 | 1.05 | 4.05% |
2019-01-11 | 25.65 | 26.53 | 25.41 | 25.95 | 452682手 | 118216万 | 0.25 | 0.97% |
2018-12-28 | 26.28 | 27.15 | 25.35 | 26.30 | 529636手 | 138994万 | -0.05 | -0.19% |
2018-12-21 | 29.30 | 29.46 | 25.85 | 26.35 | 709263手 | 194014万 | -3.13 | -10.62% |
2018-12-14 | 29.60 | 30.80 | 29.09 | 29.48 | 501089手 | 150388万 | 0.08 | 0.27% |
2018-12-07 | 29.11 | 31.11 | 29.10 | 29.40 | 707458手 | 212486万 | 0.90 | 3.16% |
2018-11-30 | 27.60 | 28.92 | 27.45 | 28.50 | 432389手 | 122835万 | 1.05 | 3.83% |
2018-11-23 | 27.98 | 28.59 | 27.35 | 27.45 | 391863手 | 109593万 | -0.67 | -2.38% |
2018-11-16 | 27.68 | 28.80 | 27.28 | 28.12 | 675813手 | 190058万 | 0.28 | 1.01% |
2018-11-09 | 28.80 | 29.09 | 27.45 | 27.84 | 559241手 | 158060万 | -1.29 | -4.43% |
2018-11-02 | 27.50 | 29.15 | 25.90 | 29.13 | 871342手 | 238516万 | 1.63 | 5.93% |
2018-10-26 | 28.88 | 30.97 | 27.20 | 27.50 | 900886手 | 259754万 | -1.00 | -3.51% |
2018-10-19 | 30.43 | 30.60 | 26.35 | 28.50 | 752079手 | 213594万 | -1.61 | -5.35% |
2018-10-12 | 31.62 | 32.17 | 28.90 | 30.11 | 612967手 | 185802万 | -2.14 | -6.64% |
2018-09-28 | 29.45 | 32.48 | 29.31 | 32.25 | 527890手 | 164915万 | 2.47 | 8.29% |
2018-09-21 | 27.98 | 29.85 | 27.62 | 29.78 | 485118手 | 140813万 | 1.69 | 6.02% |
2018-09-14 | 30.14 | 30.80 | 27.41 | 28.09 | 619498手 | 178966万 | -2.51 | -8.20% |
2018-09-07 | 31.28 | 31.83 | 29.87 | 30.60 | 522624手 | 160710万 | -0.77 | -2.46% |
2018-08-31 | 30.50 | 32.95 | 30.48 | 31.37 | 651830手 | 208088万 | 1.49 | 4.99% |
2018-08-24 | 29.05 | 30.37 | 27.00 | 29.88 | 710720手 | 205809万 | 0.62 | 2.12% |
2018-08-17 | 31.80 | 32.97 | 28.50 | 29.26 | 651672手 | 201293万 | -3.09 | -9.55% |
2018-08-10 | 31.52 | 32.75 | 29.50 | 32.35 | 758816手 | 236550万 | 0.41 | 1.28% |
2018-08-03 | 33.60 | 34.19 | 31.80 | 31.94 | 721001手 | 238502万 | -1.76 | -5.22% |
2018-07-27 | 32.58 | 34.85 | 31.50 | 33.70 | 915993手 | 305531万 | -0.06 | -0.18% |
2018-07-20 | 34.10 | 36.00 | 33.13 | 33.76 | 782428手 | 270771万 | 0.12 | 0.36% |
2018-07-13 | 30.45 | 34.14 | 30.45 | 33.64 | 750566手 | 243418万 | 3.37 | 11.13% |
2018-07-06 | 32.06 | 33.00 | 29.65 | 30.27 | 775428手 | 239998万 | -2.02 | -6.26% |
2018-06-29 | 32.65 | 33.66 | 31.08 | 32.29 | 715058手 | 231894万 | -0.18 | -0.55% |
2018-06-22 | 29.65 | 33.09 | 29.29 | 32.47 | 733734手 | 230832万 | 2.52 | 8.41% |
2018-06-15 | 31.37 | 31.42 | 29.73 | 29.95 | 607308手 | 185557万 | -1.64 | -5.19% |
2018-06-08 | 32.00 | 32.88 | 30.42 | 31.59 | 854930手 | 270623万 | -0.53 | -1.65% |
2018-06-01 | 33.60 | 34.83 | 28.90 | 32.12 | 1211150手 | 390110万 | -1.38 | -4.12% |
2018-05-25 | 48.52 | 51.10 | 32.19 | 33.50 | 591983手 | 244436万 | -15.00 | -30.93% |
2018-05-18 | 45.70 | 48.50 | 44.83 | 48.50 | 398360手 | 186141万 | 2.45 | 5.32% |
2018-05-11 | 45.75 | 47.88 | 44.65 | 46.05 | 453241手 | 209125万 | 0.07 | 0.15% |
2018-05-04 | 47.00 | 47.86 | 44.50 | 45.98 | 244544手 | 112778万 | -1.02 | -2.17% |
2018-04-27 | 42.72 | 47.12 | 42.28 | 47.00 | 446769手 | 198784万 | 4.40 | 10.33% |
2018-04-20 | 42.11 | 43.60 | 39.50 | 42.60 | 346546手 | 144411万 | 0.33 | 0.78% |
2018-04-13 | 38.86 | 43.62 | 38.86 | 42.27 | 391083手 | 162813万 | 3.37 | 8.66% |
2018-04-04 | 40.98 | 41.57 | 38.90 | 38.90 | 277511手 | 111389万 | -2.28 | -5.54% |
2018-03-30 | 39.40 | 44.13 | 38.00 | 41.18 | 553651手 | 229911万 | 1.09 | 2.72% |
2018-03-23 | 39.50 | 42.37 | 38.44 | 40.09 | 465002手 | 189377万 | 0.53 | 1.34% |
2018-03-16 | 39.90 | 40.77 | 38.20 | 39.56 | 377234手 | 148240万 | -0.34 | -0.85% |
2018-03-09 | 37.00 | 40.35 | 36.42 | 39.90 | 377440手 | 146047万 | 3.09 | 8.39% |
2018-03-02 | 35.06 | 37.48 | 35.06 | 36.81 | 387521手 | 142118万 | 1.75 | 4.99% |
2018-02-23 | 35.10 | 38.61 | 34.64 | 35.06 | 153727手 | 54085万 | -0.04 | -0.11% |
2018-02-14 | 31.68 | 35.28 | 31.62 | 35.10 | 329411手 | 111688万 | 3.63 | 11.54% |
2018-02-09 | 33.76 | 34.39 | 30.75 | 31.47 | 564053手 | 183323万 | -3.04 | -8.81% |
2018-02-02 | 34.96 | 36.04 | 33.32 | 34.51 | 350541手 | 122373万 | -0.79 | -2.24% |
2018-01-26 | 35.30 | 36.84 | 34.70 | 35.30 | 398801手 | 142247万 | 0.20 | 0.57% |
2018-01-19 | 33.63 | 36.29 | 32.90 | 35.10 | 535029手 | 187437万 | 0.99 | 2.90% |