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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 3367.39 | 3424.47 | 3367.39 | 3398.41 | 153988手 | 4190024万 | 34.78 | 1.03% |
| 2023-09-26 | 3382.53 | 3390.44 | 3363.22 | 3363.63 | 106739手 | 2773605万 | -22.28 | -0.66% |
| 2023-09-25 | 3396.56 | 3397.07 | 3377.39 | 3385.91 | 114078手 | 2996406万 | -13.43 | -0.40% |
| 2023-09-22 | 3335.77 | 3399.34 | 3326.29 | 3399.34 | 144970手 | 3834826万 | 59.79 | 1.79% |
| 2023-09-21 | 3360.53 | 3372.94 | 3339.55 | 3339.55 | 98989手 | 2643252万 | -34.86 | -1.03% |
| 2023-09-20 | 3384.36 | 3387.64 | 3372.93 | 3374.41 | 82318手 | 2158686万 | -15.35 | -0.45% |
| 2023-09-19 | 3398.41 | 3398.41 | 3375.04 | 3389.76 | 99082手 | 2666427万 | -11.93 | -0.35% |
| 2023-09-18 | 3376.42 | 3413.15 | 3367.37 | 3401.69 | 111314手 | 3357048万 | 16.58 | 0.49% |
| 2023-09-15 | 3409.68 | 3424.40 | 3377.12 | 3385.11 | 143055手 | 3857674万 | -11.74 | -0.35% |
| 2023-09-14 | 3405.95 | 3412.60 | 3384.01 | 3396.85 | 111314手 | 2812251万 | -5.69 | -0.17% |
| 2023-09-13 | 3423.47 | 3438.64 | 3383.21 | 3402.54 | 101905手 | 2805308万 | -21.55 | -0.63% |
| 2023-09-12 | 3431.88 | 3440.49 | 3421.58 | 3424.09 | 98477手 | 2618567万 | -8.48 | -0.25% |
| 2023-09-11 | 3407.98 | 3452.75 | 3400.04 | 3432.57 | 123322手 | 3353882万 | 22.61 | 0.66% |
| 2023-09-08 | 3424.61 | 3435.52 | 3401.78 | 3409.96 | 90860手 | 2730239万 | -25.17 | -0.73% |
| 2023-09-07 | 3487.25 | 3487.25 | 3435.13 | 3435.13 | 132447手 | 3889593万 | -65.94 | -1.88% |
| 2023-09-06 | 3496.18 | 3505.15 | 3475.83 | 3501.07 | 144461手 | 4145415万 | -8.36 | -0.24% |
| 2023-09-05 | 3508.08 | 3524.58 | 3498.01 | 3509.43 | 145920手 | 4429995万 | -8.66 | -0.25% |
| 2023-09-04 | 3482.93 | 3519.37 | 3470.34 | 3518.09 | 180694手 | 4858915万 | 58.33 | 1.69% |
| 2023-09-01 | 3439.19 | 3466.72 | 3439.19 | 3459.76 | 130278手 | 3388840万 | 28.56 | 0.83% |
| 2023-08-31 | 3442.61 | 3452.44 | 3423.54 | 3431.20 | 128973手 | 3642138万 | -11.34 | -0.33% |
| 2023-08-30 | 3450.38 | 3468.09 | 3430.19 | 3442.54 | 174390手 | 4753323万 | 21.31 | 0.62% |
| 2023-08-29 | 3363.88 | 3437.35 | 3363.01 | 3421.23 | 175175手 | 4809186万 | 53.46 | 1.59% |
| 2023-08-28 | 3519.37 | 3520.97 | 3357.65 | 3367.77 | 237405手 | 6127242万 | 24.97 | 0.75% |
| 2023-08-25 | 3349.45 | 3365.36 | 3330.41 | 3342.80 | 121429手 | 3092831万 | -23.45 | -0.70% |
| 2023-08-24 | 3327.44 | 3391.40 | 3324.80 | 3366.25 | 154922手 | 3820094万 | 51.60 | 1.56% |
| 2023-08-23 | 3380.74 | 3380.74 | 3312.75 | 3314.65 | 123588手 | 3166312万 | -68.52 | -2.02% |
| 2023-08-22 | 3387.82 | 3400.73 | 3329.49 | 3383.17 | 162904手 | 4293544万 | 10.74 | 0.32% |
| 2023-08-21 | 3402.58 | 3424.35 | 3372.43 | 3372.43 | 114231手 | 3065912万 | -41.31 | -1.21% |
| 2023-08-18 | 3469.70 | 3471.89 | 3413.74 | 3413.74 | 112013手 | 3092152万 | -50.01 | -1.44% |
| 2023-08-17 | 3419.30 | 3469.58 | 3404.61 | 3463.75 | 125157手 | 3378889万 | 28.21 | 0.82% |
| 2023-08-16 | 3451.98 | 3471.04 | 3434.84 | 3435.54 | 125733手 | 3198810万 | -31.37 | -0.91% |
| 2023-08-15 | 3500.26 | 3506.30 | 3437.16 | 3466.91 | 128921手 | 3298397万 | -30.86 | -0.88% |
| 2023-08-14 | 3484.46 | 3499.75 | 3456.02 | 3497.77 | 140597手 | 3561388万 | -24.30 | -0.69% |
| 2023-08-11 | 3600.37 | 3600.37 | 3522.07 | 3522.07 | 139986手 | 3663734万 | -75.65 | -2.10% |
| 2023-08-10 | 3583.70 | 3602.97 | 3575.31 | 3597.72 | 125376手 | 3507919万 | 10.28 | 0.29% |
| 2023-08-09 | 3579.99 | 3602.76 | 3578.05 | 3587.44 | 114310手 | 3212693万 | -9.21 | -0.26% |
| 2023-08-08 | 3599.95 | 3608.19 | 3575.88 | 3596.65 | 143172手 | 3708820万 | -7.60 | -0.21% |
| 2023-08-07 | 3616.27 | 3616.27 | 3591.46 | 3604.25 | 144701手 | 4026407万 | -24.32 | -0.67% |
| 2023-08-04 | 3645.17 | 3663.59 | 3609.90 | 3628.57 | 225081手 | 5738395万 | 2.70 | 0.07% |
| 2023-08-03 | 3588.07 | 3627.76 | 3585.98 | 3625.87 | 177508手 | 4783151万 | 31.32 | 0.87% |
| 2023-08-02 | 3609.65 | 3621.56 | 3583.29 | 3594.55 | 129682手 | 3546082万 | -22.99 | -0.64% |
| 2023-08-01 | 3627.49 | 3642.59 | 3604.74 | 3617.54 | 166806手 | 4585408万 | -4.37 | -0.12% |
| 2023-07-31 | 3611.65 | 3661.19 | 3607.66 | 3621.91 | 221023手 | 6355368万 | 25.04 | 0.70% |
| 2023-07-28 | 3525.50 | 3602.04 | 3517.45 | 3596.87 | 199397手 | 5150423万 | 57.17 | 1.61% |
| 2023-07-27 | 3562.07 | 3570.62 | 3531.66 | 3539.70 | 123638手 | 3539835万 | -21.19 | -0.59% |
| 2023-07-26 | 3552.22 | 3569.17 | 3545.96 | 3560.89 | 141303手 | 3809353万 | 10.40 | 0.29% |
| 2023-07-25 | 3508.74 | 3553.98 | 3508.74 | 3550.49 | 204472手 | 5367230万 | 95.08 | 2.75% |
| 2023-07-24 | 3464.70 | 3480.04 | 3449.16 | 3455.41 | 105191手 | 2925404万 | -27.07 | -0.78% |
| 2023-07-21 | 3481.47 | 3515.16 | 3465.65 | 3482.48 | 143506手 | 3868610万 | -6.88 | -0.20% |
| 2023-07-20 | 3506.47 | 3527.40 | 3484.54 | 3489.36 | 145281手 | 3814222万 | -8.65 | -0.25% |
| 2023-07-19 | 3504.62 | 3515.19 | 3483.12 | 3498.01 | 118449手 | 3270215万 | -3.31 | -0.10% |
| 2023-07-18 | 3503.28 | 3511.79 | 3483.58 | 3501.32 | 136437手 | 3660536万 | 1.81 | 0.05% |
| 2023-07-17 | 3521.01 | 3521.01 | 3484.42 | 3499.51 | 124426手 | 3396924万 | -34.14 | -0.97% |
| 2023-07-14 | 3558.37 | 3565.66 | 3531.29 | 3533.65 | 146896手 | 4572098万 | -15.44 | -0.43% |
| 2023-07-13 | 3508.23 | 3550.08 | 3508.23 | 3549.09 | 186594手 | 5419789万 | 61.95 | 1.78% |
| 2023-07-12 | 3483.09 | 3518.00 | 3469.39 | 3487.14 | 173382手 | 5022274万 | -6.22 | -0.18% |
| 2023-07-11 | 3479.32 | 3494.59 | 3462.63 | 3493.36 | 121474手 | 3786886万 | 24.54 | 0.71% |
| 2023-07-10 | 3426.83 | 3487.61 | 3426.83 | 3468.82 | 147912手 | 4458576万 | 52.61 | 1.54% |
| 2023-07-07 | 3434.56 | 3436.11 | 3410.49 | 3416.21 | 112737手 | 3335796万 | -33.57 | -0.97% |
| 2023-07-06 | 3475.06 | 3478.84 | 3442.35 | 3449.78 | 115590手 | 3535757万 | -34.07 | -0.98% |
| 2023-07-05 | 3500.99 | 3505.79 | 3476.36 | 3483.85 | 140894手 | 4021110万 | -21.89 | -0.62% |
| 2023-07-04 | 3499.06 | 3510.11 | 3479.94 | 3505.74 | 156138手 | 4414561万 | 7.30 | 0.21% |
| 2023-07-03 | 3467.37 | 3506.99 | 3467.03 | 3498.44 | 162598手 | 4876615万 | 38.46 | 1.11% |
| 2023-06-30 | 3439.95 | 3480.22 | 3430.72 | 3459.98 | 131810手 | 3973476万 | 8.91 | 0.26% |
| 2023-06-29 | 3479.57 | 3486.21 | 3451.07 | 3451.07 | 130498手 | 4073890万 | -28.92 | -0.83% |
| 2023-06-28 | 3465.44 | 3487.13 | 3439.56 | 3479.99 | 138704手 | 4330392万 | 3.45 | 0.10% |
| 2023-06-27 | 3453.87 | 3482.42 | 3446.25 | 3476.54 | 146048手 | 4040265万 | 25.21 | 0.73% |
| 2023-06-26 | 3451.29 | 3488.18 | 3424.82 | 3451.33 | 142798手 | 4358696万 | -29.41 | -0.84% |
| 2023-06-21 | 3537.10 | 3553.77 | 3480.09 | 3480.74 | 138602手 | 4476187万 | -69.88 | -1.97% |
| 2023-06-20 | 3556.29 | 3571.09 | 3546.91 | 3550.62 | 142562手 | 4662318万 | -14.50 | -0.41% |
| 2023-06-19 | 3596.05 | 3596.05 | 3556.84 | 3565.12 | 161157手 | 4894084万 | -39.14 | -1.09% |
| 2023-06-16 | 3561.84 | 3608.87 | 3561.84 | 3604.26 | 191735手 | 5911940万 | -821.77 | -18.57% |
