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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-30 | 4820.66 | 4843.52 | 4791.08 | 4807.95 | 211721手 | 2274191万 | -13.26 | -0.28% |
| 2021-11-29 | 4815.24 | 4835.02 | 4794.07 | 4821.21 | 227976手 | 2458945万 | -29.30 | -0.60% |
| 2021-11-26 | 4892.11 | 4894.20 | 4848.29 | 4850.51 | 197281手 | 2397467万 | -53.70 | -1.09% |
| 2021-11-25 | 4919.31 | 4921.45 | 4897.35 | 4904.21 | 179666手 | 2020151万 | -19.76 | -0.40% |
| 2021-11-24 | 4914.19 | 4940.17 | 4893.35 | 4923.97 | 206151手 | 2388177万 | 5.11 | 0.10% |
| 2021-11-23 | 4911.71 | 4953.65 | 4905.37 | 4918.86 | 257251手 | 2985052万 | 6.00 | 0.12% |
| 2021-11-22 | 4929.75 | 4936.65 | 4910.22 | 4912.86 | 241112手 | 2601176万 | -27.65 | -0.56% |
| 2021-11-19 | 4875.22 | 4955.45 | 4870.95 | 4940.51 | 250784手 | 2711725万 | 63.02 | 1.29% |
| 2021-11-18 | 4907.99 | 4914.31 | 4874.32 | 4877.49 | 181763手 | 1970072万 | -40.04 | -0.81% |
| 2021-11-17 | 4926.39 | 4956.59 | 4912.85 | 4917.53 | 175220手 | 1837966万 | -27.39 | -0.55% |
| 2021-11-16 | 4981.08 | 5006.10 | 4928.91 | 4944.92 | 209067手 | 2569622万 | -42.33 | -0.85% |
| 2021-11-15 | 4992.70 | 5021.60 | 4963.29 | 4987.25 | 182511手 | 2094107万 | 5.84 | 0.12% |
| 2021-11-12 | 5005.26 | 5007.82 | 4960.95 | 4981.41 | 203865手 | 2447181万 | -26.71 | -0.53% |
| 2021-11-11 | 4867.55 | 5008.13 | 4866.24 | 5008.12 | 326972手 | 4229100万 | 133.40 | 2.74% |
| 2021-11-10 | 4895.87 | 4897.49 | 4840.50 | 4874.72 | 210594手 | 2559563万 | -30.54 | -0.62% |
| 2021-11-09 | 4916.88 | 4928.98 | 4878.77 | 4905.26 | 186638手 | 2197385万 | 0.85 | 0.02% |
| 2021-11-08 | 4888.01 | 4932.86 | 4868.10 | 4904.41 | 199513手 | 2225729万 | 7.36 | 0.15% |
| 2021-11-05 | 4897.33 | 4919.97 | 4888.34 | 4897.05 | 191127手 | 2077322万 | -11.50 | -0.23% |
| 2021-11-04 | 4933.26 | 4941.89 | 4900.03 | 4908.55 | 198024手 | 2248044万 | -14.36 | -0.29% |
| 2021-11-03 | 4929.89 | 4948.99 | 4912.61 | 4922.91 | 215342手 | 2299018万 | -4.03 | -0.08% |
| 2021-11-02 | 5036.04 | 5055.63 | 4898.05 | 4926.94 | 372399手 | 4018006万 | -108.43 | -2.15% |
| 2021-11-01 | 4971.88 | 5059.10 | 4955.98 | 5035.37 | 354542手 | 3564718万 | 52.11 | 1.05% |
| 2021-10-29 | 5018.02 | 5032.77 | 4967.65 | 4983.26 | 320446手 | 4305304万 | -38.51 | -0.77% |
| 2021-10-28 | 5023.35 | 5048.12 | 5010.96 | 5021.77 | 213236手 | 2576205万 | -27.24 | -0.54% |
| 2021-10-27 | 5103.89 | 5103.89 | 5036.36 | 5049.01 | 247553手 | 2929768万 | -68.34 | -1.33% |
| 2021-10-26 | 5143.06 | 5178.08 | 5114.04 | 5117.35 | 226151手 | 2888253万 | -35.86 | -0.70% |
| 2021-10-25 | 5122.34 | 5160.59 | 5086.53 | 5153.21 | 264570手 | 3374932万 | 3.34 | 0.07% |
| 2021-10-22 | 5148.03 | 5171.32 | 5115.31 | 5149.87 | 231731手 | 2976107万 | 15.36 | 0.30% |
| 2021-10-21 | 5054.56 | 5157.93 | 5054.56 | 5134.51 | 296289手 | 4129971万 | 99.74 | 1.98% |
| 2021-10-20 | 5074.20 | 5092.92 | 5028.20 | 5034.77 | 194999手 | 2324162万 | -23.03 | -0.46% |
| 2021-10-19 | 5002.00 | 5086.68 | 4999.77 | 5057.80 | 237554手 | 2841618万 | 54.00 | 1.08% |
| 2021-10-18 | 5047.56 | 5058.58 | 4986.50 | 5003.80 | 211763手 | 2406933万 | -36.25 | -0.72% |
| 2021-10-15 | 5024.83 | 5065.32 | 5014.19 | 5040.05 | 220902手 | 2527164万 | 12.11 | 0.24% |
| 2021-10-14 | 5055.79 | 5073.64 | 5014.23 | 5027.94 | 167262手 | 1925948万 | -28.23 | -0.56% |
| 2021-10-13 | 5067.73 | 5081.48 | 5016.37 | 5056.17 | 197631手 | 2413369万 | -19.78 | -0.39% |
| 2021-10-12 | 5097.82 | 5124.99 | 5040.03 | 5075.95 | 312285手 | 3839583万 | -48.36 | -0.94% |
| 2021-10-11 | 5078.59 | 5182.32 | 5078.00 | 5124.31 | 315964手 | 4117637万 | 63.72 | 1.26% |
| 2021-10-08 | 4991.85 | 5064.90 | 4991.85 | 5060.59 | 305429手 | 4201869万 | 113.58 | 2.30% |
| 2021-09-30 | 5002.06 | 5002.06 | 4927.38 | 4947.01 | 244399手 | 2879053万 | -55.29 | -1.10% |
| 2021-09-29 | 4962.72 | 5028.69 | 4940.35 | 5002.30 | 327596手 | 3742992万 | 3.20 | 0.06% |
| 2021-09-28 | 4935.04 | 5021.93 | 4933.54 | 4999.10 | 295409手 | 3474232万 | 65.52 | 1.33% |
| 2021-09-27 | 4931.90 | 4983.07 | 4913.38 | 4933.58 | 336169手 | 4072666万 | -14.02 | -0.28% |
| 2021-09-24 | 4982.57 | 5012.85 | 4941.89 | 4947.60 | 279378手 | 3279251万 | -42.02 | -0.84% |
| 2021-09-23 | 4988.47 | 5055.34 | 4958.12 | 4989.62 | 329103手 | 3850789万 | 30.71 | 0.62% |
| 2021-09-22 | 4926.39 | 4982.70 | 4907.07 | 4958.91 | 338467手 | 3973716万 | -89.22 | -1.77% |
| 2021-09-17 | 5032.72 | 5068.61 | 5019.67 | 5048.13 | 314529手 | 3715306万 | 17.07 | 0.34% |
| 2021-09-16 | 5085.05 | 5113.98 | 5028.41 | 5031.06 | 392401手 | 4283833万 | -56.57 | -1.11% |
| 2021-09-15 | 5111.50 | 5135.33 | 5061.12 | 5087.63 | 342149手 | 3910425万 | -34.61 | -0.68% |
| 2021-09-14 | 5281.51 | 5297.53 | 5110.99 | 5122.24 | 484270手 | 5715953万 | -149.21 | -2.83% |
| 2021-09-13 | 5260.92 | 5311.69 | 5245.81 | 5271.45 | 436212手 | 5225201万 | -6.46 | -0.12% |
| 2021-09-10 | 5208.02 | 5371.04 | 5208.02 | 5277.91 | 635587手 | 7837383万 | 73.16 | 1.41% |
| 2021-09-09 | 5198.71 | 5220.22 | 5169.20 | 5204.75 | 453340手 | 5179359万 | -45.12 | -0.86% |
| 2021-09-08 | 5255.06 | 5325.98 | 5233.21 | 5249.87 | 561347手 | 6573056万 | -17.45 | -0.33% |
| 2021-09-07 | 5167.91 | 5281.59 | 5118.46 | 5267.32 | 542416手 | 6854109万 | 95.28 | 1.84% |
| 2021-09-06 | 5132.24 | 5229.70 | 5132.04 | 5172.04 | 481376手 | 6176609万 | 24.34 | 0.47% |
| 2021-09-03 | 5219.56 | 5228.38 | 5097.85 | 5147.70 | 626129手 | 7998807万 | -4.60 | -0.09% |
| 2021-09-02 | 5090.52 | 5154.82 | 5084.51 | 5152.30 | 557729手 | 7358410万 | 46.94 | 0.92% |
| 2021-09-01 | 4934.39 | 5152.54 | 4931.90 | 5105.36 | 748265手 | 9572636万 | 158.53 | 3.21% |
| 2021-08-31 | 4865.97 | 4962.95 | 4839.49 | 4946.83 | 475711手 | 6042928万 | 68.00 | 1.39% |
| 2021-08-30 | 4971.63 | 4973.05 | 4858.28 | 4878.83 | 384884手 | 4639882万 | -82.00 | -1.65% |
| 2021-08-27 | 4939.95 | 4999.40 | 4937.51 | 4960.83 | 297401手 | 3916785万 | 32.35 | 0.66% |
| 2021-08-26 | 5008.44 | 5008.66 | 4926.55 | 4928.48 | 343843手 | 4474066万 | -81.28 | -1.62% |
| 2021-08-25 | 5054.87 | 5069.88 | 4998.12 | 5009.76 | 357762手 | 4465719万 | -60.69 | -1.20% |
| 2021-08-24 | 5022.32 | 5090.82 | 4989.57 | 5070.45 | 437512手 | 5978773万 | 45.34 | 0.90% |
| 2021-08-23 | 5035.63 | 5073.27 | 5013.50 | 5025.11 | 356173手 | 4484487万 | 6.11 | 0.12% |
| 2021-08-20 | 5031.90 | 5072.85 | 4973.34 | 5019.00 | 433648手 | 5351330万 | -26.89 | -0.53% |
| 2021-08-19 | 5148.58 | 5164.90 | 5042.33 | 5045.89 | 581943手 | 7880895万 | -116.86 | -2.26% |
| 2021-08-18 | 4939.87 | 5172.03 | 4939.87 | 5162.75 | 633513手 | 8163105万 | 219.98 | 4.45% |
| 2021-08-17 | 4978.02 | 5067.66 | 4937.09 | 4942.77 | 410105手 | 4974765万 | -45.93 | -0.92% |
| 2021-08-16 | 4977.02 | 5024.44 | 4951.57 | 4988.70 | 297691手 | 3628002万 | 22.48 | 0.45% |
| 2021-08-13 | 4960.68 | 4994.99 | 4933.65 | 4966.22 | 212396手 | 2632872万 | -2.87 | -0.06% |
| 2021-08-12 | 4990.71 | 5017.79 | 4962.32 | 4969.09 | 229141手 | 2754642万 | -32.20 | -0.64% |
| 2021-08-11 | 4978.55 | 5053.67 | 4975.19 | 5001.29 | 379184手 | 4215153万 | 18.56 | 0.37% |
| 2021-08-10 | 4892.95 | 4989.56 | 4863.90 | 4982.73 | 351014手 | 4338188万 | 80.50 | 1.64% |
| 2021-08-09 | 4778.61 | 4946.66 | 4777.86 | 4902.23 | 350731手 | 4325347万 | 110.92 | 2.31% |
| 2021-08-06 | 4764.61 | 4801.01 | 4751.09 | 4791.31 | 213414手 | 2474192万 | 7.12 | 0.15% |
| 2021-08-05 | 4788.94 | 4850.81 | 4777.09 | 4784.19 | 228458手 | 2851921万 | -20.57 | -0.43% |
| 2021-08-04 | 4836.14 | 4836.14 | 4791.12 | 4804.76 | 251733手 | 3005503万 | -33.66 | -0.70% |
| 2021-08-03 | 4820.04 | 4872.98 | 4790.96 | 4838.42 | 334594手 | 4004727万 | -4.14 | -0.09% |
| 2021-08-02 | 4741.79 | 4891.19 | 4674.09 | 4842.56 | 395099手 | 4607317万 | 91.13 | 1.92% |
| 2021-07-30 | 4797.80 | 4797.80 | 4731.94 | 4751.43 | 269917手 | 2972501万 | -65.00 | -1.35% |
| 2021-07-29 | 4869.96 | 4870.46 | 4800.13 | 4816.43 | 296837手 | 3464413万 | -11.90 | -0.25% |
| 2021-07-28 | 4804.30 | 4867.77 | 4804.30 | 4828.33 | 330525手 | 3626324万 | 25.91 | 0.54% |
| 2021-07-27 | 4939.17 | 4950.81 | 4789.49 | 4802.42 | 385338手 | 4582462万 | -135.68 | -2.75% |
| 2021-07-26 | 5092.23 | 5092.23 | 4935.20 | 4938.10 | 454113手 | 5660001万 | -181.56 | -3.55% |
| 2021-07-23 | 5118.81 | 5176.86 | 5073.22 | 5119.66 | 404467手 | 5113451万 | -1.39 | -0.03% |
| 2021-07-22 | 5057.52 | 5147.45 | 5044.75 | 5121.05 | 320136手 | 4112385万 | 55.13 | 1.09% |
| 2021-07-21 | 5074.62 | 5116.68 | 5048.09 | 5065.92 | 267764手 | 3248395万 | -19.70 | -0.39% |
| 2021-07-20 | 5104.17 | 5137.87 | 5069.38 | 5085.62 | 199568手 | 2286062万 | -51.07 | -0.99% |
| 2021-07-19 | 5140.15 | 5146.50 | 5056.43 | 5136.69 | 262836手 | 3042892万 | -10.95 | -0.21% |
| 2021-07-16 | 5153.18 | 5184.57 | 5122.52 | 5147.64 | 287584手 | 3496519万 | -17.96 | -0.35% |
| 2021-07-15 | 5047.18 | 5174.29 | 5039.07 | 5165.60 | 336599手 | 4135152万 | 121.06 | 2.40% |
| 2021-07-14 | 5136.24 | 5136.24 | 5032.66 | 5044.54 | 340534手 | 4022691万 | -96.58 | -1.88% |
| 2021-07-13 | 5127.11 | 5163.40 | 5094.64 | 5141.12 | 289402手 | 3079264万 | -11.75 | -0.23% |
| 2021-07-12 | 5189.95 | 5211.74 | 5136.85 | 5152.87 | 395986手 | 4499652万 | 10.16 | 0.20% |
| 2021-07-09 | 5163.81 | 5199.06 | 5120.69 | 5142.71 | 260646手 | 3119364万 | -35.94 | -0.69% |
| 2021-07-08 | 5313.95 | 5313.95 | 5164.99 | 5178.65 | 301777手 | 3888193万 | -114.38 | -2.16% |
| 2021-07-07 | 5292.82 | 5332.75 | 5276.46 | 5293.03 | 221318手 | 2618633万 | -14.00 | -0.26% |
| 2021-07-06 | 5265.87 | 5312.39 | 5247.44 | 5307.03 | 242675手 | 2883962万 | 34.10 | 0.65% |
| 2021-07-05 | 5269.64 | 5275.22 | 5223.36 | 5272.93 | 240449手 | 2897975万 | -2.63 | -0.05% |
| 2021-07-02 | 5374.70 | 5374.87 | 5266.59 | 5275.56 | 301625手 | 4066709万 | -142.30 | -2.63% |
| 2021-07-01 | 5417.92 | 5441.04 | 5379.00 | 5417.86 | 326634手 | 4326063万 | 27.35 | 0.51% |
| 2021-06-30 | 5361.27 | 5403.01 | 5361.27 | 5390.51 | 232004手 | 3025662万 | 30.48 | 0.57% |
| 2021-06-29 | 5396.71 | 5419.21 | 5356.68 | 5360.03 | 253562手 | 3262510万 | -67.16 | -1.24% |
| 2021-06-28 | 5513.87 | 5513.87 | 5407.67 | 5427.19 | 312583手 | 4098779万 | -87.21 | -1.58% |
| 2021-06-25 | 5431.68 | 5531.23 | 5430.09 | 5514.40 | 412050手 | 5277646万 | 87.06 | 1.60% |
| 2021-06-24 | 5398.06 | 5441.53 | 5383.88 | 5427.34 | 271186手 | 3273758万 | 26.13 | 0.48% |
| 2021-06-23 | 5391.03 | 5426.29 | 5372.28 | 5401.21 | 270137手 | 3251768万 | 8.37 | 0.15% |
| 2021-06-22 | 5367.65 | 5416.17 | 5360.42 | 5392.84 | 259924手 | 3227244万 | 43.60 | 0.81% |
| 2021-06-21 | 5381.25 | 5395.82 | 5332.10 | 5349.24 | 286316手 | 3556724万 | -51.34 | -0.95% |
| 2021-06-18 | 5416.67 | 5440.02 | 5375.97 | 5400.58 | 288705手 | 3744962万 | -34.69 | -0.64% |
| 2021-06-17 | 5461.63 | 5486.28 | 5425.61 | 5435.27 | 267491手 | 3081348万 | -35.62 | -0.65% |
| 2021-06-16 | 5440.51 | 5498.95 | 5434.84 | 5470.89 | 280469手 | 3282884万 | 24.97 | 0.46% |
| 2021-06-15 | 5530.75 | 5531.93 | 5430.37 | 5445.92 | 314668手 | 3983035万 | -109.61 | -1.97% |
| 2021-06-11 | 5621.10 | 5628.09 | 5519.47 | 5555.53 | 404885手 | 4695777万 | -62.83 | -1.12% |
| 2021-06-10 | 5630.63 | 5688.54 | 5613.46 | 5618.36 | 327148手 | 3653586万 | -13.38 | -0.24% |
| 2021-06-09 | 5661.63 | 5687.38 | 5621.97 | 5631.74 | 291736手 | 3308011万 | -33.01 | -0.58% |
| 2021-06-08 | 5651.52 | 5713.95 | 5629.88 | 5664.75 | 351031手 | 3921966万 | 6.10 | 0.11% |
| 2021-06-07 | 5665.08 | 5681.87 | 5636.41 | 5658.65 | 315504手 | 3432783万 | -12.40 | -0.22% |
| 2021-06-04 | 5605.48 | 5742.74 | 5604.55 | 5671.05 | 411261手 | 4615955万 | 45.25 | 0.80% |
| 2021-06-03 | 5664.67 | 5721.66 | 5625.80 | 5625.80 | 350954手 | 3748040万 | -39.16 | -0.69% |
| 2021-06-02 | 5692.09 | 5701.48 | 5640.05 | 5664.96 | 366855手 | 3833224万 | -25.69 | -0.45% |
| 2021-06-01 | 5733.48 | 5733.48 | 5661.14 | 5690.65 | 369962手 | 4348025万 | -74.98 | -1.30% |
