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 |
---|---|---|---|---|---|---|---|---|
2021-04-23 | 65.50 | 69.05 | 65.03 | 68.67 | 154555手 | 103141万 | 2.27 | 3.42% |
2021-04-16 | 60.98 | 66.78 | 59.12 | 66.40 | 195633手 | 123746万 | 5.42 | 8.89% |
2021-04-09 | 63.50 | 65.82 | 60.19 | 60.98 | 154207手 | 96251万 | -2.98 | -4.66% |
2021-04-02 | 58.82 | 66.50 | 56.51 | 63.96 | 307748手 | 186838万 | 5.43 | 9.28% |
2021-03-26 | 56.38 | 59.65 | 53.84 | 58.53 | 220086手 | 123987万 | 2.37 | 4.22% |
2021-03-19 | 58.20 | 58.67 | 55.36 | 56.16 | 215614手 | 122764万 | -2.02 | -3.47% |
2021-03-12 | 66.34 | 66.90 | 56.80 | 58.18 | 310614手 | 185884万 | -8.05 | -12.15% |
2021-03-05 | 76.60 | 76.83 | 64.44 | 66.23 | 294176手 | 204583万 | -8.92 | -11.87% |
2021-02-26 | 88.17 | 88.43 | 75.00 | 75.15 | 199453手 | 160550万 | -13.71 | -15.43% |
2021-02-19 | 92.83 | 93.00 | 84.78 | 88.86 | 97581手 | 85688万 | -3.44 | -3.73% |
2021-02-10 | 90.05 | 93.50 | 89.50 | 92.30 | 109098手 | 99829万 | 3.04 | 3.41% |
2021-02-05 | 92.01 | 96.00 | 88.85 | 89.26 | 217857手 | 200790万 | -3.74 | -4.02% |
2021-01-29 | 76.50 | 97.90 | 76.50 | 93.00 | 410414手 | 363891万 | 18.50 | 24.83% |
2021-01-22 | 69.83 | 74.60 | 68.01 | 74.50 | 133437手 | 95964万 | 4.94 | 7.10% |
2021-01-15 | 75.34 | 76.50 | 68.31 | 69.56 | 200166手 | 142863万 | -6.44 | -8.47% |
2021-01-08 | 76.39 | 78.69 | 73.00 | 76.00 | 222341手 | 168234万 | -0.70 | -0.91% |
2020-12-31 | 75.04 | 78.00 | 72.90 | 76.70 | 106296手 | 80092万 | 1.66 | 2.21% |
2020-12-25 | 68.11 | 75.88 | 67.68 | 75.04 | 140731手 | 101028万 | 7.05 | 10.37% |
2020-12-18 | 66.20 | 71.39 | 65.87 | 67.99 | 156594手 | 108138万 | 1.87 | 2.83% |
2020-12-11 | 62.77 | 68.91 | 62.70 | 66.12 | 234469手 | 154910万 | 3.02 | 4.79% |
2020-12-04 | 60.41 | 63.13 | 58.17 | 63.10 | 76139手 | 46612万 | 2.70 | 4.47% |
2020-11-27 | 61.45 | 61.45 | 57.00 | 60.40 | 155570手 | 91690万 | -0.40 | -0.66% |
2020-11-20 | 58.62 | 60.98 | 54.23 | 60.80 | 184202手 | 106100万 | 1.94 | 3.30% |
2020-11-13 | 60.77 | 61.61 | 57.50 | 58.86 | 119066手 | 71174万 | -2.02 | -3.32% |
2020-11-06 | 60.30 | 63.48 | 60.00 | 60.88 | 153599手 | 95195万 | 0.42 | 0.69% |
2020-10-30 | 56.00 | 63.24 | 55.51 | 60.46 | 235593手 | 142286万 | 3.20 | 5.59% |
2020-10-23 | 57.10 | 58.44 | 54.10 | 57.26 | 135952手 | 77287万 | 0.44 | 0.77% |
2020-10-16 | 57.59 | 59.64 | 56.13 | 56.82 | 114218手 | 66394万 | -0.49 | -0.85% |
2020-10-09 | 56.60 | 58.00 | 56.09 | 57.31 | 25871手 | 14761万 | 1.09 | 1.94% |
2020-09-30 | 56.66 | 57.46 | 53.40 | 56.22 | 72851手 | 40450万 | -0.29 | -0.51% |
2020-09-25 | 56.50 | 57.45 | 54.70 | 56.51 | 115630手 | 64821万 | -0.49 | -0.86% |
2020-09-18 | 59.00 | 59.27 | 55.80 | 57.00 | 106424手 | 60844万 | -1.42 | -2.43% |
2020-09-11 | 61.00 | 61.68 | 56.20 | 58.42 | 140013手 | 82020万 | -2.76 | -4.51% |
2020-09-04 | 61.99 | 61.99 | 58.76 | 61.18 | 170645手 | 102832万 | -0.60 | -0.97% |
2020-08-28 | 60.80 | 62.01 | 58.00 | 61.78 | 183273手 | 109962万 | 1.50 | 2.49% |
2020-08-21 | 63.77 | 63.82 | 58.50 | 60.28 | 195408手 | 119003万 | -2.89 | -4.58% |
2020-08-14 | 62.73 | 65.59 | 61.00 | 63.17 | 159853手 | 101210万 | -0.29 | -0.46% |
2020-08-07 | 67.02 | 67.40 | 62.85 | 63.46 | 242818手 | 158515万 | -3.99 | -5.92% |
2020-07-31 | 63.80 | 68.00 | 62.57 | 67.45 | 291118手 | 190043万 | 4.45 | 7.06% |
2020-07-24 | 60.38 | 65.72 | 57.00 | 63.00 | 344075手 | 213877万 | 3.61 | 6.08% |
2020-07-17 | 63.01 | 66.08 | 58.00 | 59.39 | 359351手 | 225922万 | -3.59 | -5.70% |
2020-07-10 | 60.99 | 64.98 | 58.19 | 62.98 | 325421手 | 199589万 | 2.42 | 4.00% |
2020-07-03 | 59.95 | 63.12 | 58.18 | 60.56 | 250166手 | 151706万 | 0.74 | 1.24% |
2020-06-24 | 61.07 | 61.75 | 59.10 | 59.82 | 152383手 | 91957万 | -1.19 | -1.95% |
2020-06-19 | 61.40 | 63.22 | 57.40 | 61.01 | 249690手 | 151146万 | 0.21 | 0.34% |
2020-06-12 | 60.53 | 63.19 | 58.21 | 60.80 | 237249手 | 145938万 | 0.25 | 0.41% |
2020-06-05 | 57.53 | 61.30 | 55.60 | 60.55 | 222461手 | 129188万 | 2.98 | 5.18% |
2020-05-29 | 55.25 | 58.85 | 53.66 | 57.57 | 213400手 | 119882万 | 2.47 | 4.48% |
2020-05-22 | 54.58 | 58.88 | 54.10 | 55.10 | 234747手 | 133211万 | 0.37 | 0.68% |
2020-05-15 | 54.35 | 59.72 | 53.12 | 54.73 | 264871手 | 148223万 | 0.83 | 1.54% |
2020-05-08 | 51.20 | 54.40 | 50.56 | 53.90 | 121609手 | 63874万 | 1.79 | 3.44% |
2020-04-30 | 49.20 | 53.65 | 48.50 | 52.11 | 209833手 | 108353万 | 3.10 | 6.33% |
2020-04-24 | 47.70 | 50.70 | 46.40 | 49.01 | 219029手 | 106459万 | 1.47 | 3.09% |
2020-04-17 | 46.89 | 48.85 | 46.01 | 47.54 | 199990手 | 95660万 | 0.80 | 1.71% |
2020-04-10 | 43.92 | 48.69 | 43.66 | 46.74 | 222143手 | 103315万 | 3.34 | 7.70% |
2020-04-03 | 41.20 | 44.81 | 40.00 | 43.40 | 231097手 | 99652万 | 1.10 | 2.60% |
2020-03-27 | 39.85 | 43.38 | 38.16 | 42.30 | 230456手 | 93837万 | 1.63 | 4.01% |
2020-03-20 | 42.00 | 42.93 | 38.15 | 40.67 | 283728手 | 114083万 | -1.23 | -2.94% |
2020-03-13 | 47.03 | 48.32 | 39.86 | 41.90 | 282097手 | 126242万 | -6.42 | -13.29% |
2020-03-06 | 43.66 | 49.49 | 42.82 | 48.32 | 324070手 | 150937万 | 5.14 | 11.90% |
2020-02-28 | 48.39 | 48.40 | 43.00 | 43.18 | 346679手 | 159095万 | -5.52 | -11.34% |
2020-02-21 | 46.77 | 49.43 | 46.55 | 48.70 | 325421手 | 156781万 | 1.96 | 4.19% |
2020-02-14 | 45.84 | 48.48 | 45.10 | 46.74 | 254723手 | 119459万 | 0.45 | 0.97% |
2020-02-07 | 43.56 | 47.30 | 39.50 | 46.29 | 307731手 | 138133万 | -2.09 | -4.32% |
2020-01-23 | 51.40 | 51.98 | 47.72 | 48.38 | 263277手 | 131846万 | -2.22 | -4.39% |
2020-01-17 | 46.50 | 51.40 | 46.06 | 50.60 | 381769手 | 185677万 | 4.30 | 9.29% |
2020-01-10 | 43.60 | 46.88 | 42.91 | 46.30 | 391334手 | 175008万 | 2.23 | 5.06% |
2020-01-03 | 44.44 | 44.44 | 42.91 | 44.07 | 125146手 | 54631万 | -0.08 | -0.18% |
2019-12-31 | 36.34 | 45.08 | 32.70 | 44.15 | 227494手 | 92459万 | 0.78 | 1.80% |
2019-12-27 | 44.67 | 45.59 | 42.66 | 43.37 | 290261手 | 126868万 | -1.15 | -2.58% |
2019-12-20 | 47.30 | 47.45 | 44.02 | 44.52 | 318998手 | 146572万 | -2.49 | -5.30% |
2019-12-13 | 47.90 | 47.90 | 45.33 | 47.01 | 285368手 | 132459万 | -0.25 | -0.53% |
2019-12-06 | 45.92 | 48.15 | 43.30 | 47.26 | 466968手 | 213306万 | 1.34 | 2.92% |
2019-11-29 | 51.02 | 51.17 | 44.82 | 45.92 | 642750手 | 304674万 | -6.25 | -11.98% |
2019-11-22 | 52.95 | 60.75 | 52.17 | 52.17 | 490610手 | 276138万 | -1.03 | -1.94% |
2019-11-15 | 48.37 | 54.59 | 47.81 | 53.20 | 287411手 | 147980万 | 4.44 | 9.11% |
2019-11-08 | 46.09 | 49.44 | 45.70 | 48.76 | 198441手 | 95812万 | 2.38 | 5.13% |
2019-11-01 | 43.62 | 46.52 | 43.32 | 46.38 | 207912手 | 93918万 | 2.53 | 5.77% |
2019-10-25 | 44.98 | 45.88 | 42.85 | 43.85 | 211632手 | 93212万 | -1.07 | -2.38% |
2019-10-18 | 42.88 | 46.58 | 41.80 | 44.92 | 260007手 | 114357万 | 2.46 | 5.79% |
2019-10-11 | 40.98 | 45.82 | 40.00 | 42.46 | 256797手 | 108656万 | 1.18 | 2.86% |
2019-09-30 | 38.99 | 41.76 | 38.38 | 41.28 | 59226手 | 23873万 | 2.68 | 6.94% |
2019-09-27 | 37.50 | 39.80 | 36.90 | 38.60 | 191250手 | 72837万 | 1.17 | 3.13% |
2019-09-20 | 35.68 | 37.80 | 35.28 | 37.43 | 143688手 | 52381万 | 1.99 | 5.62% |
2019-09-12 | 35.79 | 36.82 | 34.68 | 35.44 | 140060手 | 50392万 | -0.18 | -0.51% |
2019-09-06 | 35.01 | 36.12 | 34.50 | 35.62 | 180992手 | 63361万 | 0.77 | 2.21% |
2019-08-30 | 34.40 | 36.46 | 34.19 | 34.85 | 186132手 | 66222万 | 0.15 | 0.43% |
2019-08-23 | 35.04 | 35.55 | 33.65 | 34.70 | 202281手 | 69886万 | -0.06 | -0.17% |
2019-08-16 | 34.62 | 35.55 | 33.40 | 34.76 | 179024手 | 61413万 | 0.50 | 1.46% |
2019-08-09 | 32.01 | 35.29 | 30.80 | 34.26 | 211039手 | 70130万 | 1.91 | 5.90% |
2019-08-02 | 32.77 | 32.77 | 31.02 | 32.35 | 114687手 | 36657万 | -0.12 | -0.37% |
2019-07-26 | 31.09 | 32.70 | 30.26 | 32.47 | 150466手 | 47152万 | 1.39 | 4.47% |
2019-07-19 | 32.60 | 32.65 | 30.07 | 31.08 | 178349手 | 55774万 | -1.66 | -5.07% |
2019-07-12 | 32.90 | 33.41 | 32.02 | 32.74 | 120574手 | 39376万 | -0.40 | -1.21% |
2019-07-05 | 34.05 | 34.87 | 32.32 | 33.14 | 196491手 | 65857万 | -0.78 | -2.30% |
2019-06-28 | 31.91 | 34.19 | 31.31 | 33.92 | 182338手 | 59522万 | 1.92 | 6.00% |
2019-06-21 | 32.00 | 32.90 | 30.06 | 32.00 | 315331手 | 99388万 | -1.77 | -5.24% |
2019-06-14 | 28.95 | 34.36 | 28.51 | 33.77 | 249234手 | 79988万 | 5.07 | 17.67% |
2019-06-06 | 30.50 | 31.49 | 28.00 | 28.70 | 145292手 | 42692万 | -2.03 | -6.61% |
2019-05-31 | 28.45 | 31.29 | 27.81 | 30.73 | 184406手 | 54352万 | 2.28 | 8.01% |
2019-05-24 | 28.99 | 29.69 | 27.99 | 28.45 | 154878手 | 44513万 | -1.03 | -3.49% |
2019-05-17 | 26.82 | 30.59 | 26.64 | 29.48 | 279904手 | 80964万 | 2.63 | 9.79% |
2019-05-10 | 46.50 | 49.35 | 25.19 | 26.85 | 206658手 | 69022万 | -21.07 | -43.97% |
2019-04-30 | 47.70 | 48.81 | 46.92 | 47.92 | 46176手 | 22122万 | 0.22 | 0.46% |
2019-04-26 | 45.21 | 48.33 | 43.12 | 47.70 | 137663手 | 63088万 | 2.37 | 5.23% |
2019-04-19 | 45.10 | 46.16 | 43.94 | 45.33 | 84382手 | 37844万 | 0.73 | 1.64% |
2019-04-12 | 47.30 | 47.34 | 44.30 | 44.60 | 120370手 | 54864万 | -2.25 | -4.80% |
2019-04-04 | 47.86 | 49.00 | 46.40 | 46.85 | 110460手 | 52382万 | -0.83 | -1.74% |
2019-03-29 | 46.61 | 49.44 | 44.98 | 47.68 | 148413手 | 69889万 | 0.39 | 0.82% |
2019-03-22 | 44.30 | 48.50 | 43.88 | 47.29 | 155667手 | 72771万 | 2.99 | 6.75% |
2019-03-15 | 41.26 | 44.58 | 41.26 | 44.30 | 168436手 | 72721万 | 2.92 | 7.06% |
2019-03-08 | 42.56 | 45.10 | 41.08 | 41.38 | 162856手 | 70041万 | -0.57 | -1.36% |
2019-03-01 | 39.00 | 43.50 | 38.20 | 41.95 | 255742手 | 102949万 | 3.09 | 7.95% |
2019-02-22 | 40.10 | 41.45 | 38.09 | 38.86 | 105802手 | 41996万 | -1.23 | -3.07% |
2019-02-15 | 40.01 | 42.20 | 39.48 | 40.09 | 98300手 | 39749万 | -0.41 | -1.01% |
2019-02-01 | 39.68 | 40.88 | 37.15 | 40.50 | 114560手 | 44595万 | 1.09 | 2.77% |
2019-01-25 | 36.54 | 39.42 | 36.06 | 39.41 | 122111手 | 46458万 | 2.87 | 7.85% |
2019-01-18 | 35.12 | 36.74 | 34.61 | 36.54 | 78516手 | 28140万 | 1.24 | 3.51% |
2019-01-11 | 34.94 | 36.55 | 33.66 | 35.30 | 87636手 | 30798万 | 0.83 | 2.41% |
2018-12-28 | 34.65 | 37.33 | 34.10 | 36.99 | 58938手 | 21256万 | 2.20 | 6.32% |
2018-12-21 | 38.60 | 39.29 | 33.80 | 34.79 | 70011手 | 25398万 | -3.91 | -10.10% |
2018-12-14 | 38.31 | 39.76 | 37.16 | 38.70 | 57141手 | 22134万 | 0.63 | 1.66% |
2018-12-07 | 36.19 | 39.60 | 36.19 | 38.07 | 87873手 | 33535万 | 2.17 | 6.04% |
2018-11-30 | 35.58 | 36.63 | 34.63 | 35.90 | 46618手 | 16620万 | 0.48 | 1.35% |
2018-11-23 | 37.00 | 37.43 | 34.53 | 35.42 | 73089手 | 26425万 | -1.55 | -4.19% |
2018-11-16 | 37.50 | 38.20 | 36.18 | 36.97 | 85529手 | 31882万 | -0.34 | -0.91% |
2018-11-09 | 37.00 | 38.49 | 35.83 | 37.31 | 70939手 | 26369万 | 0.12 | 0.32% |
2018-11-02 | 32.20 | 37.19 | 31.06 | 37.19 | 124755手 | 42992万 | 4.80 | 14.82% |
2018-10-26 | 38.50 | 40.70 | 31.89 | 32.39 | 228396手 | 80849万 | -5.50 | -14.52% |
2018-10-19 | 40.65 | 41.19 | 34.01 | 37.89 | 131053手 | 48169万 | -2.61 | -6.44% |
2018-10-12 | 44.00 | 45.00 | 38.21 | 40.50 | 84208手 | 34991万 | -4.35 | -9.70% |
2018-09-28 | 41.79 | 45.00 | 41.37 | 44.85 | 73430手 | 31828万 | 2.65 | 6.28% |
2018-09-21 | 40.30 | 42.44 | 39.04 | 42.20 | 69823手 | 28773万 | 1.91 | 4.74% |
2018-09-14 | 44.50 | 44.50 | 39.80 | 40.29 | 93574手 | 39038万 | -4.20 | -9.44% |
2018-09-07 | 43.18 | 44.58 | 41.60 | 44.49 | 127162手 | 54577万 | 1.30 | 3.01% |
2018-08-31 | 43.84 | 45.40 | 42.00 | 43.19 | 67837手 | 29813万 | -0.80 | -1.82% |
2018-08-24 | 39.41 | 44.95 | 38.08 | 43.99 | 144354手 | 61333万 | 4.59 | 11.65% |
2018-08-17 | 38.90 | 42.50 | 38.61 | 39.40 | 128386手 | 52229万 | 0.25 | 0.64% |
2018-08-10 | 37.00 | 39.85 | 35.61 | 39.15 | 107085手 | 40016万 | 1.65 | 4.40% |
2018-08-03 | 40.29 | 41.55 | 37.50 | 37.50 | 107990手 | 42883万 | -3.57 | -8.69% |
2018-07-27 | 40.23 | 42.85 | 38.35 | 41.07 | 237121手 | 96206万 | -2.38 | -5.48% |
2018-07-20 | 45.46 | 46.49 | 42.00 | 43.45 | 174644手 | 77514万 | -2.38 | -5.19% |
2018-07-13 | 39.00 | 46.99 | 39.00 | 45.83 | 199759手 | 86097万 | 6.72 | 17.18% |
2018-07-06 | 40.14 | 43.98 | 38.50 | 39.11 | 184314手 | 75379万 | -0.76 | -1.91% |
2018-06-29 | 39.52 | 41.89 | 36.00 | 39.87 | 137851手 | 54329万 | 0.57 | 1.45% |
2018-06-22 | 39.00 | 40.99 | 37.10 | 39.30 | 97647手 | 38133万 | -0.15 | -0.38% |
2018-06-15 | 42.49 | 42.60 | 39.30 | 39.45 | 99233手 | 40162万 | -3.02 | -7.11% |
2018-06-08 | 39.31 | 43.34 | 37.86 | 42.47 | 146870手 | 59840万 | 2.96 | 7.49% |
2018-06-01 | 42.01 | 42.97 | 38.16 | 39.51 | 184318手 | 74608万 | -2.80 | -6.62% |
2018-05-25 | 43.00 | 44.41 | 41.81 | 42.31 | 91691手 | 39224万 | -0.37 | -0.87% |
2018-05-18 | 39.20 | 42.80 | 38.20 | 42.68 | 118940手 | 48744万 | 3.39 | 8.63% |
2018-05-11 | 37.75 | 41.30 | 37.47 | 39.29 | 155320手 | 60763万 | 1.30 | 3.42% |
2018-05-04 | 37.22 | 38.75 | 36.10 | 37.99 | 100014手 | 37343万 | -0.01 | -0.03% |
2018-04-27 | 33.00 | 38.86 | 32.71 | 38.00 | 199103手 | 73179万 | 4.55 | 13.60% |