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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 7149.18 | 7179.40 | 7125.96 | 7170.83 | 1045017手 | 4273599万 | 28.13 | 0.39% |
2021-04-15 | 7158.57 | 7158.57 | 7101.58 | 7142.70 | 1005945手 | 4650654万 | -23.08 | -0.32% |
2021-04-14 | 7127.66 | 7170.50 | 7127.66 | 7165.78 | 1052943手 | 5091330万 | 43.32 | 0.61% |
2021-04-13 | 7127.88 | 7162.59 | 7111.48 | 7122.46 | 1051864手 | 4786514万 | -14.15 | -0.20% |
2021-04-12 | 7211.99 | 7227.51 | 7124.24 | 7136.61 | 1284146手 | 5872969万 | -80.49 | -1.11% |
2021-04-09 | 7262.79 | 7266.31 | 7206.65 | 7217.10 | 977274手 | 4713724万 | -47.86 | -0.66% |
2021-04-08 | 7242.45 | 7281.40 | 7226.70 | 7264.96 | 1101592手 | 4574128万 | 8.45 | 0.12% |
2021-04-07 | 7274.99 | 7278.16 | 7225.49 | 7256.51 | 1041867手 | 4989248万 | -18.73 | -0.26% |
2021-04-06 | 7295.06 | 7302.24 | 7265.00 | 7275.24 | 945682手 | 4492631万 | -8.02 | -0.11% |
2021-04-02 | 7252.83 | 7288.38 | 7250.19 | 7283.26 | 1227455手 | 5143740万 | 43.63 | 0.60% |
2021-04-01 | 7189.74 | 7245.55 | 7188.28 | 7239.63 | 1200999手 | 4722988万 | 58.81 | 0.82% |
2021-03-31 | 7214.74 | 7214.74 | 7152.71 | 7180.82 | 1018349手 | 4582556万 | -36.30 | -0.50% |
2021-03-30 | 7183.91 | 7226.57 | 7176.28 | 7217.12 | 1168180手 | 5163991万 | 30.43 | 0.42% |
2021-03-29 | 7187.23 | 7218.33 | 7159.28 | 7186.69 | 1330662手 | 6436469万 | 5.78 | 0.08% |
2021-03-26 | 7106.29 | 7192.52 | 7106.29 | 7180.91 | 1430182手 | 5569939万 | 85.06 | 1.20% |
2021-03-25 | 7077.03 | 7116.22 | 7065.51 | 7095.85 | 1177138手 | 4642248万 | -3.02 | -0.04% |
2021-03-24 | 7144.62 | 7172.62 | 7091.71 | 7098.87 | 1515914手 | 5554657万 | -64.53 | -0.90% |
2021-03-23 | 7200.42 | 7206.95 | 7131.20 | 7163.40 | 1315099手 | 4895228万 | -35.68 | -0.50% |
2021-03-22 | 7143.66 | 7199.58 | 7142.79 | 7199.08 | 1173366手 | 5153784万 | 52.16 | 0.73% |
2021-03-19 | 7185.31 | 7194.11 | 7126.26 | 7146.92 | 1254172手 | 4691404万 | -88.02 | -1.22% |
2021-03-18 | 7212.56 | 7253.75 | 7212.56 | 7234.94 | 1154559手 | 4660382万 | 30.59 | 0.42% |
2021-03-17 | 7171.46 | 7216.61 | 7143.90 | 7204.35 | 1179753手 | 4670489万 | 23.70 | 0.33% |
2021-03-16 | 7164.37 | 7198.00 | 7133.13 | 7180.65 | 1167022手 | 4619105万 | 22.53 | 0.32% |
2021-03-15 | 7228.79 | 7228.79 | 7124.48 | 7158.12 | 1571762手 | 5190423万 | -91.37 | -1.26% |
2021-03-12 | 7258.28 | 7258.89 | 7199.28 | 7249.49 | 1534652手 | 5029399万 | 2.27 | 0.03% |
2021-03-11 | 7145.94 | 7247.76 | 7144.00 | 7247.22 | 1725611手 | 6026176万 | 112.40 | 1.57% |
2021-03-10 | 7183.69 | 7196.93 | 7129.56 | 7134.82 | 1516189手 | 5811980万 | 3.71 | 0.05% |
2021-03-09 | 7236.55 | 7248.55 | 7087.57 | 7131.11 | 2262443手 | 7656726万 | -116.19 | -1.60% |
2021-03-08 | 7427.86 | 7448.58 | 7247.24 | 7247.30 | 2071925手 | 6276232万 | -157.54 | -2.13% |
2021-03-05 | 7351.70 | 7435.57 | 7327.36 | 7404.84 | 1827441手 | 5942909万 | -3.38 | -0.05% |
2021-03-04 | 7504.73 | 7504.73 | 7390.48 | 7408.22 | 2010328手 | 6391313万 | -134.07 | -1.78% |
2021-03-03 | 7450.79 | 7542.51 | 7442.43 | 7542.29 | 1512943手 | 5347099万 | 80.60 | 1.08% |
2021-03-02 | 7524.35 | 7526.24 | 7426.08 | 7461.69 | 1691640手 | 5732149万 | -42.16 | -0.56% |
2021-03-01 | 7458.49 | 7504.17 | 7442.40 | 7503.85 | 1632863手 | 5704990万 | 70.08 | 0.94% |
2021-02-26 | 7476.64 | 7497.93 | 7422.32 | 7433.77 | 2023354手 | 6656615万 | -119.96 | -1.59% |
2021-02-25 | 7559.83 | 7593.81 | 7534.39 | 7553.73 | 1916961手 | 5920391万 | 22.34 | 0.30% |
2021-02-24 | 7629.82 | 7644.11 | 7484.89 | 7531.39 | 2433881手 | 7149836万 | -94.45 | -1.24% |
2021-02-23 | 7606.78 | 7674.08 | 7604.04 | 7625.84 | 1788826手 | 6106870万 | -10.29 | -0.14% |
2021-02-22 | 7766.41 | 7775.76 | 7636.13 | 7636.13 | 2312364手 | 7107064万 | -121.71 | -1.57% |
2021-02-19 | 7714.49 | 7759.13 | 7659.16 | 7757.84 | 1825038手 | 6252378万 | 24.17 | 0.31% |
2021-02-18 | 7811.36 | 7832.23 | 7720.11 | 7733.67 | 2158551手 | 7448664万 | 6.68 | 0.09% |
2021-02-10 | 7661.70 | 7739.83 | 7651.63 | 7726.99 | 1744988手 | 5886396万 | 73.29 | 0.96% |
2021-02-09 | 7542.31 | 7654.03 | 7533.33 | 7653.70 | 1857735手 | 6026775万 | 119.58 | 1.59% |
2021-02-08 | 7498.47 | 7553.59 | 7475.67 | 7534.12 | 1520998手 | 5251431万 | 51.93 | 0.69% |
2021-02-05 | 7510.80 | 7546.69 | 7480.49 | 7482.19 | 1650637手 | 5557422万 | -19.43 | -0.26% |
2021-02-04 | 7521.89 | 7541.47 | 7438.27 | 7501.62 | 1892073手 | 5972515万 | -39.97 | -0.53% |
2021-02-03 | 7583.26 | 7594.39 | 7541.24 | 7541.59 | 1592399手 | 5413847万 | -44.64 | -0.59% |
2021-02-02 | 7540.25 | 7586.50 | 7519.79 | 7586.23 | 1715415手 | 5711520万 | 55.50 | 0.74% |
2021-02-01 | 7501.27 | 7531.48 | 7484.87 | 7530.73 | 1572589手 | 5781912万 | 32.39 | 0.43% |
2021-01-29 | 7566.48 | 7581.08 | 7433.61 | 7498.34 | 2027290手 | 6426398万 | -45.41 | -0.60% |
2021-01-28 | 7614.57 | 7620.85 | 7532.59 | 7543.75 | 1966457手 | 5913712万 | -123.51 | -1.61% |
2021-01-27 | 7655.10 | 7678.46 | 7611.61 | 7667.26 | 1733758手 | 5620526万 | 8.37 | 0.11% |
2021-01-26 | 7768.02 | 7768.02 | 7655.19 | 7658.89 | 2291864手 | 6159891万 | -126.04 | -1.62% |
2021-01-25 | 7749.95 | 7822.78 | 7731.62 | 7784.93 | 2318942手 | 6487052万 | 21.48 | 0.28% |
2021-01-22 | 7770.56 | 7774.58 | 7709.85 | 7763.45 | 2059237手 | 5783073万 | -13.52 | -0.17% |
2021-01-21 | 7721.28 | 7805.36 | 7715.83 | 7776.97 | 2437190手 | 6822294万 | 67.14 | 0.87% |
2021-01-20 | 7673.99 | 7727.86 | 7666.88 | 7709.83 | 2528197手 | 6373605万 | 40.25 | 0.53% |
2021-01-19 | 7729.11 | 7741.26 | 7655.92 | 7669.58 | 2302884手 | 6243398万 | -57.67 | -0.75% |
2021-01-18 | 7636.39 | 7752.88 | 7622.30 | 7727.25 | 2111986手 | 6818689万 | 80.15 | 1.05% |
2021-01-15 | 7665.34 | 7698.69 | 7592.34 | 7647.10 | 2157693手 | 6562988万 | -16.93 | -0.22% |
2021-01-14 | 7727.22 | 7729.77 | 7657.12 | 7664.03 | 2299416手 | 7126191万 | -72.59 | -0.94% |
2021-01-13 | 7767.78 | 7788.76 | 7703.99 | 7736.62 | 2160101手 | 6538780万 | -27.55 | -0.35% |
2021-01-12 | 7601.18 | 7765.81 | 7594.56 | 7764.17 | 2424600手 | 6672865万 | 147.47 | 1.94% |
2021-01-11 | 7674.97 | 7719.48 | 7591.51 | 7616.70 | 2365830手 | 6997669万 | -52.78 | -0.69% |
2021-01-08 | 7685.49 | 7698.46 | 7629.79 | 7669.48 | 2018258手 | 6626133万 | -9.16 | -0.12% |
2021-01-07 | 7617.40 | 7680.29 | 7593.73 | 7678.64 | 2014390手 | 6025964万 | 57.85 | 0.76% |
2021-01-06 | 7603.63 | 7647.57 | 7569.99 | 7620.79 | 1984660手 | 6159183万 | 22.33 | 0.29% |
2021-01-05 | 7523.84 | 7602.83 | 7505.79 | 7598.46 | 2319886手 | 7272215万 | 57.30 | 0.76% |
2021-01-04 | 7489.93 | 7557.62 | 7451.29 | 7541.16 | 2299210手 | 6880685万 | 73.73 | 0.99% |
2020-12-31 | 7367.83 | 7470.84 | 7367.83 | 7467.43 | 2223630手 | 7159627万 | 113.78 | 1.55% |
2020-12-30 | 7281.31 | 7354.42 | 7280.57 | 7353.65 | 1580510手 | 5494924万 | 66.02 | 0.91% |
2020-12-29 | 7300.44 | 7329.03 | 7283.65 | 7287.63 | 1764677手 | 6209746万 | -8.38 | -0.12% |
2020-12-28 | 7303.90 | 7325.35 | 7280.71 | 7296.01 | 1446046手 | 5626895万 | -11.86 | -0.16% |
2020-12-25 | 7258.35 | 7311.01 | 7242.01 | 7307.87 | 1389902手 | 5384356万 | 38.73 | 0.53% |
2020-12-24 | 7294.40 | 7316.81 | 7254.90 | 7269.14 | 1381793手 | 5564428万 | -25.21 | -0.35% |
2020-12-23 | 7243.27 | 7301.98 | 7243.27 | 7294.35 | 1559613手 | 6207854万 | 54.34 | 0.75% |
2020-12-22 | 7332.22 | 7333.70 | 7236.03 | 7240.01 | 1692686手 | 6150925万 | -106.48 | -1.45% |
2020-12-21 | 7283.35 | 7349.51 | 7266.41 | 7346.49 | 1691069手 | 6094600万 | 62.36 | 0.86% |
2020-12-18 | 7306.08 | 7314.15 | 7268.48 | 7284.13 | 1203936手 | 5896838万 | -21.75 | -0.30% |
2020-12-17 | 7239.32 | 7306.19 | 7219.22 | 7305.88 | 1471878手 | 6401577万 | 65.69 | 0.91% |
2020-12-16 | 7253.95 | 7256.59 | 7229.70 | 7240.19 | 950439手 | 4575928万 | -10.98 | -0.15% |
2020-12-15 | 7236.56 | 7256.78 | 7217.64 | 7251.17 | 1035523手 | 4839463万 | 9.22 | 0.13% |
2020-12-14 | 7208.94 | 7243.04 | 7199.00 | 7241.95 | 1045558手 | 4540679万 | 33.28 | 0.46% |
2020-12-11 | 7268.54 | 7274.20 | 7174.63 | 7208.67 | 1295170手 | 5172000万 | -54.40 | -0.75% |
2020-12-10 | 7257.61 | 7283.37 | 7243.88 | 7263.07 | 1134914手 | 4821945万 | -10.02 | -0.14% |
2020-12-09 | 7355.10 | 7367.13 | 7269.91 | 7273.09 | 1309544手 | 5304722万 | -76.85 | -1.05% |
2020-12-08 | 7363.99 | 7376.59 | 7340.76 | 7349.94 | 976158手 | 4629087万 | -3.59 | -0.05% |
2020-12-07 | 7401.28 | 7403.60 | 7351.26 | 7353.53 | 1188572手 | 5069047万 | -43.63 | -0.59% |
2020-12-04 | 7386.01 | 7403.07 | 7348.34 | 7397.16 | 1246076手 | 5077071万 | 0.35 | 0.01% |
2020-12-03 | 7398.29 | 7411.51 | 7376.62 | 7396.81 | 1311684手 | 5366712万 | 89.70 | 1.23% |
2020-11-30 | 7327.83 | 7390.89 | 7302.39 | 7307.11 | 1970205手 | 6861166万 | -12.74 | -0.17% |
2020-11-27 | 7260.28 | 7321.57 | 7254.05 | 7319.85 | 1227773手 | 4841700万 | 58.57 | 0.81% |
2020-11-26 | 7255.08 | 7264.65 | 7222.93 | 7261.28 | 1067891手 | 4575927万 | 2.68 | 0.04% |
2020-11-25 | 7327.93 | 7346.18 | 7256.72 | 7258.60 | 1370539手 | 5107304万 | -59.32 | -0.81% |
2020-11-24 | 7331.24 | 7339.85 | 7310.77 | 7317.92 | 1172671手 | 4601535万 | -16.90 | -0.23% |
2020-11-23 | 7286.90 | 7365.68 | 7269.73 | 7334.82 | 1561388手 | 5497781万 | 49.86 | 0.68% |
2020-11-20 | 7263.76 | 7288.43 | 7258.60 | 7284.96 | 1071207手 | 4215945万 | 17.82 | 0.24% |
2020-11-19 | 7220.24 | 7274.83 | 7204.37 | 7267.14 | 1165394手 | 4332365万 | 34.14 | 0.47% |
2020-11-18 | 7232.17 | 7262.06 | 7219.31 | 7233.00 | 1215994手 | 4934012万 | -4.09 | -0.06% |
2020-11-17 | 7246.42 | 7246.42 | 7200.90 | 7237.09 | 1306913手 | 4929080万 | -13.14 | -0.18% |
2020-11-16 | 7229.91 | 7250.46 | 7206.58 | 7250.23 | 954026手 | 4516621万 | 33.57 | 0.47% |
2020-11-13 | 7234.38 | 7234.38 | 7181.91 | 7216.66 | 1074487手 | 4573110万 | -28.76 | -0.40% |
2020-11-12 | 7254.93 | 7268.65 | 7232.57 | 7245.42 | 875129手 | 4031652万 | -2.11 | -0.03% |
2020-11-11 | 7300.26 | 7310.52 | 7244.74 | 7247.53 | 1192620手 | 4743920万 | -67.82 | -0.93% |
2020-11-10 | 7373.70 | 7373.70 | 7294.11 | 7315.35 | 1384195手 | 5755340万 | -50.56 | -0.69% |
2020-11-09 | 7273.49 | 7390.41 | 7273.49 | 7365.91 | 1889596手 | 7068791万 | 119.26 | 1.65% |
2020-11-06 | 7256.17 | 7257.26 | 7210.81 | 7246.65 | 1183990手 | 4460136万 | -2.04 | -0.03% |
2020-11-05 | 7206.43 | 7250.23 | 7194.86 | 7248.69 | 1223118手 | 5032271万 | 83.66 | 1.17% |
2020-11-04 | 7149.15 | 7180.87 | 7128.13 | 7165.03 | 1063999手 | 5067408万 | 17.82 | 0.25% |
2020-11-03 | 7087.53 | 7163.74 | 7087.53 | 7147.21 | 1102358手 | 4647747万 | 72.86 | 1.03% |
2020-11-02 | 7060.55 | 7094.43 | 7048.32 | 7074.35 | 958949手 | 4621031万 | 17.33 | 0.25% |
2020-10-30 | 7137.86 | 7146.94 | 7051.64 | 7057.02 | 1121803手 | 4733344万 | -83.43 | -1.17% |
2020-10-29 | 7077.08 | 7160.74 | 7069.83 | 7140.45 | 1032182手 | 4694598万 | 16.24 | 0.23% |
2020-10-28 | 7089.74 | 7134.62 | 7063.74 | 7124.21 | 853729手 | 3858824万 | 32.76 | 0.46% |
2020-10-27 | 7068.98 | 7097.90 | 7061.05 | 7091.45 | 732725手 | 3655598万 | 10.51 | 0.15% |
2020-10-26 | 7095.17 | 7106.95 | 7038.52 | 7080.94 | 950390手 | 4236947万 | -34.79 | -0.49% |
2020-10-23 | 7165.70 | 7193.62 | 7109.95 | 7115.73 | 966681手 | 4312325万 | -53.88 | -0.75% |
2020-10-22 | 7169.72 | 7183.45 | 7123.42 | 7169.61 | 806776手 | 3668250万 | -13.77 | -0.19% |
2020-10-21 | 7206.59 | 7209.93 | 7155.66 | 7183.38 | 860169手 | 3774436万 | -24.05 | -0.33% |
2020-10-20 | 7168.07 | 7208.20 | 7153.91 | 7207.43 | 829169手 | 3698394万 | 27.99 | 0.39% |
2020-10-19 | 7235.89 | 7269.97 | 7170.30 | 7179.44 | 1047793手 | 4445948万 | -33.75 | -0.47% |