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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 3019.48 | 3019.48 | 2971.19 | 2971.54 | 1230471手 | 14765269万 | -55.89 | -1.85% |
| 2023-12-04 | 3042.60 | 3048.12 | 3026.97 | 3027.43 | 1218437手 | 15146777万 | -13.38 | -0.44% |
| 2023-12-01 | 3042.14 | 3046.09 | 3015.84 | 3040.81 | 1227061手 | 14885519万 | -4.57 | -0.15% |
| 2023-11-30 | 3036.79 | 3050.52 | 3031.14 | 3045.38 | 1238377手 | 14313602万 | 7.67 | 0.25% |
| 2023-11-29 | 3059.27 | 3059.56 | 3032.47 | 3037.71 | 1201103手 | 14188872万 | -20.58 | -0.67% |
| 2023-11-28 | 3052.20 | 3059.67 | 3042.94 | 3058.29 | 1124694手 | 13198504万 | 3.72 | 0.12% |
| 2023-11-27 | 3067.61 | 3067.70 | 3037.85 | 3054.57 | 1310263手 | 15057853万 | -17.12 | -0.56% |
| 2023-11-24 | 3090.83 | 3090.83 | 3068.43 | 3071.69 | 1174748手 | 12618022万 | -21.25 | -0.69% |
| 2023-11-23 | 3073.93 | 3094.19 | 3065.64 | 3092.94 | 1101952手 | 12820248万 | 15.85 | 0.52% |
| 2023-11-22 | 3096.29 | 3101.88 | 3077.09 | 3077.09 | 1147549手 | 13216793万 | -27.71 | -0.89% |
| 2023-11-21 | 3110.92 | 3130.56 | 3100.50 | 3104.80 | 1403493手 | 16800258万 | 2.01 | 0.07% |
| 2023-11-20 | 3095.52 | 3109.32 | 3076.26 | 3102.79 | 1214993手 | 15274092万 | 9.02 | 0.29% |
| 2023-11-17 | 3087.49 | 3095.82 | 3073.75 | 3093.77 | 1142363手 | 13663786万 | -1.48 | -0.05% |
| 2023-11-16 | 3115.54 | 3118.56 | 3095.20 | 3095.25 | 1183541手 | 14100933万 | -26.82 | -0.86% |
| 2023-11-15 | 3129.48 | 3132.45 | 3113.87 | 3122.07 | 1387348手 | 17740464万 | 18.06 | 0.58% |
| 2023-11-14 | 3099.09 | 3113.46 | 3092.41 | 3104.01 | 1378488手 | 16632812万 | 6.06 | 0.20% |
| 2023-11-13 | 3101.01 | 3106.21 | 3080.27 | 3097.95 | 1321773手 | 15883380万 | 1.48 | 0.05% |
| 2023-11-10 | 3104.07 | 3105.67 | 3087.71 | 3096.47 | 1350679手 | 16411833万 | -19.21 | -0.62% |
| 2023-11-09 | 3108.28 | 3125.37 | 3107.03 | 3115.68 | 1451086手 | 18020194万 | 0.54 | 0.02% |
| 2023-11-08 | 3116.71 | 3127.88 | 3100.14 | 3115.14 | 1527180手 | 19170241万 | -8.53 | -0.27% |
| 2023-11-07 | 3122.96 | 3131.17 | 3112.58 | 3123.67 | 1563790手 | 18899339万 | -6.43 | -0.20% |
| 2023-11-06 | 3120.26 | 3132.83 | 3109.81 | 3130.10 | 1955672手 | 23586915万 | 30.44 | 0.98% |
| 2023-11-03 | 3079.21 | 3110.71 | 3079.21 | 3099.66 | 1245785手 | 15946219万 | 23.44 | 0.76% |
| 2023-11-02 | 3096.58 | 3108.17 | 3075.80 | 3076.22 | 1186597手 | 14296135万 | -14.07 | -0.46% |
| 2023-11-01 | 3116.84 | 3117.08 | 3083.68 | 3090.29 | 1203909手 | 16886350万 | 2.39 | 0.08% |
| 2023-10-31 | 3089.96 | 3093.87 | 3073.63 | 3087.90 | 1493036手 | 18836496万 | -3.83 | -0.12% |
| 2023-10-30 | 3077.67 | 3099.54 | 3074.79 | 3091.73 | 1771503手 | 22422955万 | 5.40 | 0.17% |
| 2023-10-27 | 3042.29 | 3099.01 | 3038.57 | 3086.33 | 1534297手 | 19321948万 | 33.02 | 1.08% |
| 2023-10-26 | 3028.87 | 3055.57 | 3024.85 | 3053.31 | 1391034手 | 15892247万 | 8.57 | 0.28% |
| 2023-10-25 | 3056.32 | 3066.32 | 3041.94 | 3044.74 | 1750001手 | 19232691万 | 16.32 | 0.54% |
| 2023-10-24 | 3016.82 | 3032.18 | 2997.46 | 3028.42 | 1652177手 | 18014549万 | 17.62 | 0.58% |
| 2023-10-23 | 3041.24 | 3045.67 | 2993.33 | 3010.80 | 1398490手 | 15407512万 | -44.11 | -1.44% |
| 2023-10-20 | 3060.92 | 3075.43 | 3047.05 | 3054.91 | 1375591手 | 16410250万 | -16.91 | -0.55% |
| 2023-10-19 | 3113.75 | 3113.75 | 3071.00 | 3071.82 | 1616980手 | 18742465万 | -59.59 | -1.90% |
| 2023-10-18 | 3148.89 | 3149.23 | 3129.91 | 3131.41 | 1375139手 | 15478909万 | -24.25 | -0.77% |
| 2023-10-17 | 3147.96 | 3157.61 | 3136.14 | 3155.66 | 1358099手 | 15226434万 | 12.59 | 0.40% |
| 2023-10-16 | 3166.28 | 3166.56 | 3133.08 | 3143.07 | 1297519手 | 15388448万 | -21.19 | -0.67% |
| 2023-10-13 | 3171.98 | 3174.21 | 3156.48 | 3164.26 | 1237817手 | 15254855万 | -27.35 | -0.86% |
| 2023-10-12 | 3185.48 | 3197.62 | 3176.22 | 3191.61 | 1447651手 | 16907662万 | 31.65 | 1.00% |
| 2023-10-11 | 3168.89 | 3177.48 | 3152.25 | 3159.96 | 1261024手 | 16054213万 | 3.80 | 0.12% |
| 2023-10-10 | 3187.62 | 3193.66 | 3154.79 | 3156.16 | 1264247手 | 14793341万 | -23.12 | -0.73% |
| 2023-10-09 | 3180.32 | 3186.00 | 3152.79 | 3179.28 | 1264128手 | 15515449万 | -11.62 | -0.36% |
| 2023-09-28 | 3206.05 | 3209.61 | 3187.75 | 3190.90 | 1140283手 | 14633354万 | -5.79 | -0.18% |
| 2023-09-27 | 3190.35 | 3217.87 | 3190.35 | 3196.69 | 1199467手 | 15462462万 | 7.38 | 0.23% |
| 2023-09-26 | 3202.39 | 3211.82 | 3189.31 | 3189.31 | 1079789手 | 13411941万 | -15.68 | -0.49% |
| 2023-09-25 | 3224.47 | 3224.47 | 3202.40 | 3204.99 | 1304677手 | 15270284万 | -22.41 | -0.69% |
| 2023-09-22 | 3175.11 | 3227.84 | 3168.55 | 3227.40 | 1520737手 | 18048911万 | 52.56 | 1.66% |
| 2023-09-21 | 3194.24 | 3204.88 | 3174.84 | 3174.84 | 1156685手 | 13008706万 | -26.06 | -0.81% |
| 2023-09-20 | 3211.49 | 3213.75 | 3200.45 | 3200.90 | 1097381手 | 12000480万 | -15.15 | -0.47% |
| 2023-09-19 | 3215.16 | 3220.91 | 3202.69 | 3216.05 | 1233396手 | 13952142万 | -2.03 | -0.06% |
| 2023-09-18 | 3198.88 | 3220.48 | 3188.95 | 3218.08 | 1266039手 | 16007942万 | 10.92 | 0.34% |
| 2023-09-15 | 3228.72 | 3236.98 | 3197.52 | 3207.16 | 1538137手 | 18025153万 | -13.50 | -0.42% |
| 2023-09-14 | 3218.81 | 3230.27 | 3206.58 | 3220.66 | 1433304手 | 15465200万 | 4.35 | 0.14% |
| 2023-09-13 | 3234.23 | 3240.53 | 3200.60 | 3216.31 | 1213215手 | 14225863万 | -16.76 | -0.52% |
| 2023-09-12 | 3237.06 | 3244.52 | 3231.02 | 3233.07 | 1166795手 | 14012403万 | -6.69 | -0.21% |
| 2023-09-11 | 3215.67 | 3255.02 | 3211.72 | 3239.76 | 1505672手 | 18427256万 | 26.63 | 0.83% |
| 2023-09-08 | 3212.03 | 3223.03 | 3200.61 | 3213.13 | 1091635手 | 13378316万 | -7.75 | -0.24% |
| 2023-09-07 | 3253.08 | 3253.08 | 3218.94 | 3220.88 | 1335774手 | 16655530万 | -40.51 | -1.24% |
| 2023-09-06 | 3252.36 | 3265.43 | 3240.09 | 3261.39 | 1294876手 | 17050039万 | -0.39 | -0.01% |
| 2023-09-05 | 3277.31 | 3277.31 | 3257.25 | 3261.78 | 1455233手 | 18445265万 | -23.83 | -0.72% |
| 2023-09-04 | 3249.80 | 3288.47 | 3247.19 | 3285.61 | 1940087手 | 23588533万 | 51.59 | 1.59% |
| 2023-09-01 | 3221.89 | 3245.46 | 3221.89 | 3234.02 | 1447462手 | 17807735万 | 20.80 | 0.65% |
| 2023-08-31 | 3229.61 | 3237.20 | 3208.47 | 3213.22 | 1539121手 | 19215051万 | -16.99 | -0.53% |
| 2023-08-30 | 3246.69 | 3250.03 | 3222.00 | 3230.21 | 1743747手 | 22109352万 | -5.01 | -0.15% |
| 2023-08-29 | 3198.76 | 3248.53 | 3197.47 | 3235.22 | 2081987手 | 24651161万 | 28.85 | 0.90% |
| 2023-08-28 | 3337.37 | 3337.37 | 3196.63 | 3206.37 | 2708866手 | 31700446万 | 37.49 | 1.18% |
| 2023-08-25 | 3164.32 | 3190.09 | 3157.63 | 3168.88 | 1439237手 | 17022867万 | -11.49 | -0.36% |
| 2023-08-24 | 3176.77 | 3205.61 | 3168.08 | 3180.37 | 1606796手 | 18846151万 | 13.16 | 0.42% |
| 2023-08-23 | 3211.72 | 3213.90 | 3166.01 | 3167.21 | 1436269手 | 16423907万 | -49.48 | -1.54% |
| 2023-08-22 | 3203.34 | 3226.19 | 3171.47 | 3216.69 | 1680098手 | 20064015万 | 26.44 | 0.83% |
| 2023-08-21 | 3225.40 | 3236.00 | 3190.25 | 3190.25 | 1394824手 | 16683601万 | -44.13 | -1.36% |
| 2023-08-18 | 3276.14 | 3287.44 | 3234.38 | 3234.38 | 1497342手 | 17354415万 | -38.98 | -1.19% |
| 2023-08-17 | 3245.31 | 3277.99 | 3232.89 | 3273.36 | 1592482手 | 18485159万 | 12.07 | 0.37% |
| 2023-08-16 | 3270.36 | 3290.89 | 3260.98 | 3261.29 | 1498820手 | 17576284万 | -23.14 | -0.70% |
| 2023-08-15 | 3290.73 | 3298.92 | 3253.57 | 3284.43 | 1480551手 | 17705516万 | -5.57 | -0.17% |
| 2023-08-14 | 3270.93 | 3294.17 | 3253.80 | 3290.00 | 1683876手 | 19431714万 | -15.88 | -0.48% |
| 2023-08-11 | 3380.51 | 3380.51 | 3305.88 | 3305.88 | 1870837手 | 20695201万 | -76.00 | -2.25% |
| 2023-08-10 | 3367.92 | 3382.77 | 3357.89 | 3381.88 | 1594362手 | 18282584万 | 10.58 | 0.31% |
| 2023-08-09 | 3373.48 | 3385.53 | 3366.78 | 3371.30 | 1361433手 | 17429390万 | -13.38 | -0.40% |
| 2023-08-08 | 3383.94 | 3400.97 | 3368.03 | 3384.68 | 1700929手 | 21130483万 | -9.46 | -0.28% |
| 2023-08-07 | 3400.60 | 3400.60 | 3382.23 | 3394.14 | 1911781手 | 22782062万 | -21.13 | -0.62% |
| 2023-08-04 | 3428.68 | 3449.16 | 3409.94 | 3415.27 | 2780066手 | 32572001万 | 8.35 | 0.24% |
| 2023-08-03 | 3373.32 | 3407.13 | 3367.79 | 3406.92 | 2069874手 | 23756899万 | 28.18 | 0.83% |
| 2023-08-02 | 3393.15 | 3410.57 | 3368.83 | 3378.74 | 2085773手 | 22237076万 | -24.49 | -0.72% |
| 2023-08-01 | 3406.39 | 3425.46 | 3390.72 | 3403.23 | 2477603手 | 26370068万 | -5.59 | -0.16% |
| 2023-07-31 | 3408.82 | 3448.49 | 3398.49 | 3408.82 | 2517490手 | 32485498万 | 18.23 | 0.54% |
| 2023-07-28 | 3304.09 | 3396.22 | 3301.85 | 3390.59 | 2366480手 | 28040266万 | 75.35 | 2.27% |
| 2023-07-27 | 3324.71 | 3344.20 | 3308.61 | 3315.24 | 1621446手 | 18906908万 | -6.41 | -0.19% |
| 2023-07-26 | 3322.43 | 3327.40 | 3308.99 | 3321.65 | 1591222手 | 18164190万 | -3.52 | -0.11% |
| 2023-07-25 | 3287.32 | 3326.38 | 3287.32 | 3325.17 | 1910730手 | 25313784万 | 82.92 | 2.56% |
| 2023-07-24 | 3236.37 | 3258.53 | 3232.19 | 3242.25 | 968610手 | 13677239万 | -7.58 | -0.23% |
| 2023-07-21 | 3244.40 | 3270.91 | 3239.86 | 3249.83 | 1050326手 | 15047368万 | -1.29 | -0.04% |
| 2023-07-20 | 3279.26 | 3290.40 | 3247.34 | 3251.12 | 1200276手 | 16543038万 | -23.13 | -0.71% |
| 2023-07-19 | 3268.24 | 3278.76 | 3256.81 | 3274.25 | 1055499手 | 14697191万 | 1.40 | 0.04% |
| 2023-07-18 | 3282.14 | 3285.02 | 3263.72 | 3272.85 | 1182828手 | 16260096万 | -8.65 | -0.26% |
| 2023-07-17 | 3292.54 | 3292.54 | 3268.41 | 3281.50 | 1277709手 | 17230868万 | -25.94 | -0.78% |
| 2023-07-14 | 3313.72 | 3317.50 | 3303.86 | 3307.44 | 1420701手 | 20072147万 | -0.61 | -0.02% |
| 2023-07-13 | 3275.60 | 3310.06 | 3275.60 | 3308.05 | 1409994手 | 20805038万 | 41.57 | 1.27% |
| 2023-07-12 | 3285.75 | 3293.01 | 3263.37 | 3266.48 | 1331445手 | 19908931万 | -22.57 | -0.69% |
| 2023-07-11 | 3278.79 | 3289.80 | 3268.48 | 3289.05 | 1105740手 | 16536784万 | 18.94 | 0.58% |
| 2023-07-10 | 3271.26 | 3287.20 | 3259.44 | 3270.11 | 1143909手 | 16995280万 | 11.93 | 0.37% |
| 2023-07-07 | 3260.01 | 3274.13 | 3250.45 | 3258.18 | 1256879手 | 16371683万 | -11.07 | -0.34% |
| 2023-07-06 | 3282.36 | 3296.84 | 3263.74 | 3269.25 | 1223209手 | 16964857万 | -21.89 | -0.67% |
| 2023-07-05 | 3308.33 | 3312.66 | 3287.13 | 3291.14 | 1340735手 | 18632514万 | -22.25 | -0.67% |
| 2023-07-04 | 3309.52 | 3315.65 | 3301.15 | 3313.39 | 1441120手 | 20967055万 | 1.32 | 0.04% |
| 2023-07-03 | 3272.59 | 3315.96 | 3272.59 | 3312.07 | 1603343手 | 23269422万 | 46.24 | 1.42% |
| 2023-06-30 | 3245.07 | 3280.36 | 3244.06 | 3265.83 | 1261392手 | 18465766万 | 15.54 | 0.48% |
| 2023-06-29 | 3261.17 | 3265.50 | 3247.63 | 3250.29 | 1185221手 | 17830986万 | -15.24 | -0.47% |
| 2023-06-28 | 3260.00 | 3269.66 | 3235.58 | 3265.53 | 1319727手 | 19154120万 | 3.17 | 0.10% |
| 2023-06-27 | 3233.99 | 3268.71 | 3227.32 | 3262.36 | 1434161手 | 19040321万 | 32.05 | 0.99% |
| 2023-06-26 | 3252.68 | 3256.86 | 3223.93 | 3230.31 | 1571571手 | 21549235万 | -46.38 | -1.42% |
| 2023-06-21 | 3313.19 | 3320.64 | 3276.69 | 3276.69 | 1481800手 | 21443481万 | -48.94 | -1.47% |
| 2023-06-20 | 3334.18 | 3339.44 | 3322.39 | 3325.63 | 1536599手 | 23533281万 | -14.01 | -0.42% |
| 2023-06-19 | 3360.00 | 3360.00 | 3335.29 | 3339.64 | 1694413手 | 24454448万 | -26.32 | -0.78% |
| 2023-06-16 | 3344.13 | 3369.61 | 3344.03 | 3365.96 | 1692780手 | 24992683万 | -215.24 | -6.01% |
