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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-07 | 6038.35 | 6043.88 | 6002.79 | 6029.17 | 4720946手 | 9158649万 | -17.18 | -0.28% |
| 2023-12-06 | 6024.42 | 6073.77 | 6018.58 | 6046.35 | 5712093手 | 10107637万 | 20.21 | 0.34% |
| 2023-12-05 | 6108.93 | 6108.93 | 6026.14 | 6026.14 | 5757537手 | 9358431万 | -93.81 | -1.53% |
| 2023-12-04 | 6166.97 | 6167.17 | 6119.95 | 6119.95 | 5217655手 | 9344906万 | -44.40 | -0.72% |
| 2023-12-01 | 6160.68 | 6172.90 | 6119.42 | 6164.35 | 5272863手 | 10032695万 | 0.95 | 0.01% |
| 2023-11-30 | 6156.88 | 6168.83 | 6139.12 | 6163.40 | 4620970手 | 8562388万 | 3.09 | 0.05% |
| 2023-11-29 | 6204.93 | 6206.80 | 6148.30 | 6160.31 | 5184897手 | 9138264万 | -44.80 | -0.72% |
| 2023-11-28 | 6193.24 | 6208.63 | 6178.46 | 6205.11 | 4405244手 | 7628403万 | 6.61 | 0.11% |
| 2023-11-27 | 6209.69 | 6210.31 | 6167.31 | 6198.50 | 4386093手 | 7537522万 | -15.49 | -0.25% |
| 2023-11-24 | 6253.03 | 6253.03 | 6206.78 | 6213.99 | 4126192手 | 7997922万 | -45.22 | -0.72% |
| 2023-11-23 | 6225.86 | 6260.20 | 6211.35 | 6259.21 | 4768553手 | 8238798万 | 33.06 | 0.53% |
| 2023-11-22 | 6269.99 | 6278.42 | 6225.16 | 6226.15 | 4661516手 | 7967481万 | -57.59 | -0.92% |
| 2023-11-21 | 6308.80 | 6337.21 | 6274.88 | 6283.74 | 5429790手 | 8438752万 | -9.90 | -0.16% |
| 2023-11-20 | 6281.22 | 6305.48 | 6249.44 | 6293.64 | 5060574手 | 8512651万 | 16.67 | 0.27% |
| 2023-11-17 | 6261.95 | 6277.98 | 6246.62 | 6276.97 | 5199932手 | 8686648万 | -5.30 | -0.08% |
| 2023-11-16 | 6336.30 | 6336.30 | 6281.72 | 6282.27 | 5634843手 | 8271210万 | -54.47 | -0.86% |
| 2023-11-15 | 6352.65 | 6357.92 | 6321.48 | 6336.74 | 5500665手 | 8778448万 | 35.53 | 0.56% |
| 2023-11-14 | 6287.38 | 6314.76 | 6278.41 | 6301.21 | 4790205手 | 8194785万 | 20.94 | 0.33% |
| 2023-11-13 | 6280.61 | 6291.26 | 6251.81 | 6280.27 | 4471328手 | 7568716万 | 13.69 | 0.22% |
| 2023-11-10 | 6281.70 | 6281.70 | 6253.43 | 6266.58 | 4760667手 | 8147024万 | -39.30 | -0.62% |
| 2023-11-09 | 6308.90 | 6336.01 | 6291.49 | 6305.88 | 4685323手 | 8252467万 | -9.33 | -0.15% |
| 2023-11-08 | 6308.03 | 6341.13 | 6288.12 | 6315.21 | 5755278手 | 9627029万 | -0.37 | -0.01% |
| 2023-11-07 | 6309.90 | 6327.59 | 6294.03 | 6315.58 | 4944862手 | 8785352万 | -10.84 | -0.17% |
| 2023-11-06 | 6275.42 | 6330.44 | 6275.42 | 6326.42 | 7070052手 | 12600867万 | 93.00 | 1.49% |
| 2023-11-03 | 6182.76 | 6241.25 | 6182.76 | 6233.42 | 5416279手 | 10653975万 | 62.74 | 1.02% |
| 2023-11-02 | 6208.78 | 6229.43 | 6168.86 | 6170.68 | 4634874手 | 8082734万 | -25.63 | -0.41% |
| 2023-11-01 | 6229.27 | 6229.27 | 6180.80 | 6196.31 | 4684345手 | 9096693万 | -10.67 | -0.17% |
| 2023-10-31 | 6220.41 | 6221.13 | 6183.68 | 6206.98 | 4675320手 | 8663674万 | -19.02 | -0.30% |
| 2023-10-30 | 6167.11 | 6234.76 | 6166.52 | 6226.00 | 6825694手 | 10596323万 | 41.71 | 0.67% |
| 2023-10-27 | 6094.24 | 6199.20 | 6087.24 | 6184.29 | 6752029手 | 10914309万 | 78.81 | 1.29% |
| 2023-10-26 | 6074.95 | 6108.22 | 6056.51 | 6105.48 | 4812927手 | 8844478万 | 8.01 | 0.13% |
| 2023-10-25 | 6126.49 | 6143.96 | 6094.97 | 6097.47 | 6198637手 | 10513928万 | 20.03 | 0.33% |
| 2023-10-24 | 6053.65 | 6087.33 | 6022.57 | 6077.44 | 5588644手 | 10101744万 | 38.52 | 0.64% |
| 2023-10-23 | 6098.37 | 6098.48 | 6014.81 | 6038.92 | 4255010手 | 8950514万 | -76.04 | -1.24% |
| 2023-10-20 | 6131.32 | 6147.75 | 6106.49 | 6114.96 | 4623889手 | 8755467万 | -35.33 | -0.57% |
| 2023-10-19 | 6190.56 | 6203.46 | 6148.37 | 6150.29 | 5132105手 | 9320099万 | -65.41 | -1.05% |
| 2023-10-18 | 6255.68 | 6255.96 | 6213.58 | 6215.70 | 4328327手 | 8043336万 | -49.57 | -0.79% |
| 2023-10-17 | 6253.13 | 6271.32 | 6234.01 | 6265.27 | 3893462手 | 7270089万 | 22.17 | 0.35% |
| 2023-10-16 | 6301.98 | 6304.32 | 6228.20 | 6243.10 | 4353294手 | 7421379万 | -60.95 | -0.97% |
| 2023-10-13 | 6320.68 | 6323.18 | 6291.34 | 6304.05 | 4276993手 | 7920012万 | -53.83 | -0.85% |
| 2023-10-12 | 6346.42 | 6358.76 | 6329.55 | 6357.88 | 4171993手 | 8182454万 | 46.07 | 0.73% |
| 2023-10-11 | 6300.00 | 6336.74 | 6294.45 | 6311.81 | 5008317手 | 8976206万 | 32.71 | 0.52% |
| 2023-10-10 | 6313.33 | 6330.05 | 6276.03 | 6279.10 | 4207846手 | 8957431万 | -20.78 | -0.33% |
| 2023-10-09 | 6299.46 | 6311.32 | 6254.00 | 6299.88 | 3942130手 | 9212247万 | -5.78 | -0.09% |
| 2023-09-28 | 6318.37 | 6327.00 | 6292.72 | 6305.66 | 4347107手 | 9491674万 | -8.10 | -0.13% |
| 2023-09-27 | 6286.13 | 6339.57 | 6286.13 | 6313.76 | 4783132手 | 10132705万 | 22.94 | 0.36% |
| 2023-09-26 | 6310.32 | 6322.33 | 6289.90 | 6290.82 | 3694127手 | 8303314万 | -24.35 | -0.39% |
| 2023-09-25 | 6344.61 | 6344.61 | 6311.27 | 6315.17 | 3948009手 | 9067219万 | -39.45 | -0.62% |
| 2023-09-22 | 6243.23 | 6355.43 | 6243.23 | 6354.62 | 6016105手 | 11113998万 | 99.57 | 1.59% |
| 2023-09-21 | 6287.49 | 6302.73 | 6254.63 | 6255.05 | 4277051手 | 8053157万 | -46.12 | -0.73% |
| 2023-09-20 | 6323.63 | 6328.06 | 6301.17 | 6301.17 | 3697826手 | 7237752万 | -32.37 | -0.51% |
| 2023-09-19 | 6349.68 | 6349.84 | 6313.80 | 6333.54 | 3796082手 | 7696150万 | -18.71 | -0.29% |
| 2023-09-18 | 6340.44 | 6372.37 | 6321.25 | 6352.25 | 4410974手 | 8320602万 | -5.88 | -0.09% |
| 2023-09-15 | 6369.51 | 6392.36 | 6339.45 | 6358.13 | 5189112手 | 9154372万 | 0.39 | 0.01% |
| 2023-09-14 | 6360.95 | 6374.18 | 6335.90 | 6357.74 | 4060141手 | 8773783万 | -5.83 | -0.09% |
| 2023-09-13 | 6403.29 | 6410.70 | 6340.03 | 6363.57 | 4352624手 | 8541539万 | -43.20 | -0.67% |
| 2023-09-12 | 6412.55 | 6428.86 | 6398.01 | 6406.77 | 3505414手 | 7182683万 | -11.59 | -0.18% |
| 2023-09-11 | 6378.22 | 6443.75 | 6366.36 | 6418.36 | 5563398手 | 9245163万 | 40.17 | 0.63% |
| 2023-09-08 | 6369.39 | 6393.83 | 6358.70 | 6378.19 | 3487722手 | 8758501万 | -12.19 | -0.19% |
| 2023-09-07 | 6468.59 | 6468.59 | 6390.34 | 6390.38 | 4971354手 | 8418619万 | -88.45 | -1.36% |
| 2023-09-06 | 6466.32 | 6486.72 | 6440.38 | 6478.83 | 4619472手 | 8784396万 | -3.70 | -0.06% |
| 2023-09-05 | 6513.36 | 6516.23 | 6474.10 | 6482.53 | 4205842手 | 8243649万 | -41.36 | -0.63% |
| 2023-09-04 | 6478.48 | 6524.53 | 6461.92 | 6523.89 | 5312562手 | 9160262万 | 68.77 | 1.06% |
| 2023-09-01 | 6456.91 | 6471.62 | 6436.33 | 6455.12 | 3491709手 | 8075864万 | 10.89 | 0.17% |
| 2023-08-31 | 6465.64 | 6476.98 | 6432.41 | 6444.23 | 5435176手 | 10136069万 | -26.62 | -0.41% |
| 2023-08-30 | 6480.21 | 6513.25 | 6458.45 | 6470.85 | 6718418手 | 11862282万 | 7.78 | 0.12% |
| 2023-08-29 | 6364.40 | 6478.17 | 6363.92 | 6463.07 | 7389503手 | 14671168万 | 88.44 | 1.39% |
| 2023-08-28 | 6588.94 | 6588.94 | 6357.18 | 6374.63 | 8742657手 | 16604632万 | 63.11 | 1.00% |
| 2023-08-25 | 6332.05 | 6344.94 | 6293.75 | 6311.52 | 5536812手 | 10446091万 | -46.18 | -0.73% |
| 2023-08-24 | 6324.17 | 6391.92 | 6318.21 | 6357.70 | 6296319手 | 10778649万 | 51.91 | 0.82% |
| 2023-08-23 | 6372.02 | 6372.71 | 6301.78 | 6305.79 | 5219258手 | 9183000万 | -82.84 | -1.30% |
| 2023-08-22 | 6362.88 | 6398.19 | 6301.98 | 6388.63 | 6895792手 | 10741946万 | 44.26 | 0.70% |
| 2023-08-21 | 6401.60 | 6413.32 | 6343.56 | 6344.37 | 5499434手 | 9406973万 | -74.45 | -1.16% |
| 2023-08-18 | 6493.76 | 6506.08 | 6418.50 | 6418.82 | 5813405手 | 9695474万 | -76.41 | -1.18% |
| 2023-08-17 | 6435.61 | 6499.10 | 6415.03 | 6495.23 | 6228848手 | 10494710万 | 33.29 | 0.52% |
| 2023-08-16 | 6489.12 | 6516.18 | 6461.94 | 6461.94 | 5005745手 | 8040697万 | -51.62 | -0.79% |
| 2023-08-15 | 6528.93 | 6544.01 | 6470.18 | 6513.56 | 5458482手 | 8682744万 | -17.97 | -0.28% |
| 2023-08-14 | 6516.61 | 6535.94 | 6477.94 | 6531.53 | 5334586手 | 8871630万 | -31.80 | -0.48% |
| 2023-08-11 | 6671.40 | 6671.40 | 6563.33 | 6563.33 | 5366089手 | 9360456万 | -104.53 | -1.57% |
| 2023-08-10 | 6647.47 | 6669.42 | 6630.59 | 6667.86 | 4378273手 | 8324094万 | 15.34 | 0.23% |
| 2023-08-09 | 6652.56 | 6675.44 | 6645.05 | 6652.52 | 5012201手 | 8085873万 | -18.47 | -0.28% |
| 2023-08-08 | 6678.50 | 6700.31 | 6656.83 | 6670.99 | 5190148手 | 8198032万 | -26.64 | -0.40% |
| 2023-08-07 | 6712.81 | 6713.48 | 6685.14 | 6697.63 | 5519897手 | 8894814万 | -36.39 | -0.54% |
| 2023-08-04 | 6753.87 | 6780.51 | 6715.83 | 6734.02 | 6537809手 | 10982007万 | 20.32 | 0.30% |
| 2023-08-03 | 6660.59 | 6714.21 | 6657.52 | 6713.70 | 5573320手 | 9260140万 | 44.88 | 0.67% |
| 2023-08-02 | 6700.77 | 6728.08 | 6660.25 | 6668.82 | 5468764手 | 9401847万 | -40.38 | -0.60% |
| 2023-08-01 | 6723.29 | 6757.61 | 6695.26 | 6709.20 | 6039974手 | 10908739万 | -17.87 | -0.27% |
| 2023-07-31 | 6726.60 | 6778.96 | 6712.09 | 6727.07 | 7710639手 | 13451089万 | 37.08 | 0.55% |
| 2023-07-28 | 6559.82 | 6696.84 | 6557.92 | 6689.99 | 7094104手 | 12481455万 | 111.17 | 1.69% |
| 2023-07-27 | 6597.72 | 6614.00 | 6567.03 | 6578.82 | 4863894手 | 9243927万 | -8.06 | -0.12% |
| 2023-07-26 | 6585.39 | 6594.65 | 6569.18 | 6586.88 | 4177810手 | 8708931万 | -7.08 | -0.11% |
| 2023-07-25 | 6530.95 | 6594.36 | 6530.95 | 6593.96 | 6184863手 | 11718439万 | 129.66 | 2.01% |
| 2023-07-24 | 6468.36 | 6500.94 | 6456.96 | 6464.30 | 4052926手 | 6830533万 | -23.50 | -0.36% |
| 2023-07-21 | 6479.31 | 6519.62 | 6469.86 | 6487.80 | 4278981手 | 8047955万 | 1.21 | 0.02% |
| 2023-07-20 | 6540.46 | 6560.29 | 6482.07 | 6486.59 | 4510172手 | 8063491万 | -47.83 | -0.73% |
| 2023-07-19 | 6527.83 | 6543.76 | 6505.86 | 6534.42 | 4344717手 | 7585953万 | -4.43 | -0.07% |
| 2023-07-18 | 6555.60 | 6558.63 | 6531.41 | 6538.85 | 3311333手 | 6968103万 | -9.59 | -0.15% |
| 2023-07-17 | 6573.78 | 6573.78 | 6531.91 | 6548.44 | 2553372手 | 8445456万 | -37.43 | -0.57% |
| 2023-07-14 | 6606.90 | 6610.71 | 6582.19 | 6585.87 | 3686299手 | 7111766万 | -6.75 | -0.10% |
| 2023-07-13 | 6536.38 | 6596.11 | 6536.38 | 6592.62 | 5252422手 | 9577449万 | 86.65 | 1.33% |
| 2023-07-12 | 6544.50 | 6549.87 | 6499.69 | 6505.97 | 3943660手 | 7226112万 | -34.04 | -0.52% |
| 2023-07-11 | 6516.90 | 6541.49 | 6508.21 | 6540.01 | 3605569手 | 7236351万 | 38.25 | 0.59% |
| 2023-07-10 | 6505.53 | 6531.32 | 6488.03 | 6501.76 | 3582453手 | 6761624万 | 19.86 | 0.31% |
| 2023-07-07 | 6492.59 | 6507.29 | 6465.58 | 6481.90 | 4395610手 | 7516209万 | -23.63 | -0.36% |
| 2023-07-06 | 6529.54 | 6555.74 | 6497.27 | 6505.53 | 4060241手 | 6949951万 | -34.02 | -0.52% |
| 2023-07-05 | 6573.22 | 6577.30 | 6534.23 | 6539.55 | 3393438手 | 6494408万 | -39.31 | -0.60% |
| 2023-07-04 | 6557.66 | 6584.07 | 6545.67 | 6578.86 | 4458540手 | 7050205万 | 16.09 | 0.24% |
| 2023-07-03 | 6517.55 | 6566.68 | 6517.55 | 6562.77 | 4732440手 | 9213557万 | 55.29 | 0.85% |
| 2023-06-30 | 6467.99 | 6522.70 | 6465.18 | 6507.48 | 4371365手 | 9659937万 | 34.41 | 0.53% |
| 2023-06-29 | 6487.37 | 6495.61 | 6465.43 | 6473.07 | 3661751手 | 8500890万 | -20.51 | -0.32% |
| 2023-06-28 | 6490.16 | 6497.37 | 6439.14 | 6493.58 | 4525589手 | 8919619万 | -0.40 | -0.01% |
| 2023-06-27 | 6453.40 | 6497.99 | 6453.27 | 6493.98 | 4269159手 | 8406813万 | 42.40 | 0.66% |
| 2023-06-26 | 6482.32 | 6491.59 | 6437.93 | 6451.58 | 5014415手 | 9902592万 | -67.47 | -1.03% |
| 2023-06-21 | 6599.76 | 6599.92 | 6518.97 | 6519.05 | 4919933手 | 9801569万 | -101.38 | -1.53% |
| 2023-06-20 | 6631.65 | 6646.35 | 6610.45 | 6620.43 | 4496911手 | 8947232万 | -14.15 | -0.21% |
| 2023-06-19 | 6661.42 | 6661.42 | 6625.95 | 6634.58 | 4186888手 | 8684734万 | -32.39 | -0.49% |
| 2023-06-16 | 6624.43 | 6676.38 | 6622.52 | 6666.97 | 5158255手 | 10287955万 | -253.68 | -3.67% |
