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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 3528.98 | 3581.20 | 3520.21 | 3581.20 | 2357283手 | 29258841万 | 55.74 | 1.58% |
| 2022-06-22 | 3574.79 | 3575.77 | 3524.52 | 3525.46 | 2176799手 | 26657669万 | -45.05 | -1.26% |
| 2022-06-21 | 3576.78 | 3595.78 | 3539.78 | 3570.51 | 2245923手 | 28937602万 | -8.80 | -0.25% |
| 2022-06-20 | 3584.22 | 3605.23 | 3554.52 | 3579.31 | 2383571手 | 33280826万 | -4.09 | -0.11% |
| 2022-06-17 | 3519.94 | 3590.84 | 3519.94 | 3583.40 | 2280526手 | 31780930万 | 41.61 | 1.18% |
| 2022-06-16 | 3572.77 | 3586.57 | 3536.07 | 3541.79 | 2562964手 | 32527820万 | -28.45 | -0.80% |
| 2022-06-15 | 3541.21 | 3633.07 | 3540.91 | 3570.24 | 3371075手 | 41495820万 | 29.16 | 0.82% |
| 2022-06-14 | 3467.61 | 3542.17 | 3438.82 | 3541.08 | 2602354手 | 32022197万 | 36.46 | 1.04% |
| 2022-06-13 | 3509.27 | 3525.47 | 3478.33 | 3504.62 | 2568086手 | 32512207万 | -40.50 | -1.14% |
| 2022-06-10 | 3467.45 | 3547.59 | 3462.72 | 3545.12 | 2639454手 | 31798720万 | 49.99 | 1.43% |
| 2022-06-09 | 3513.92 | 3530.91 | 3478.63 | 3495.13 | 2422673手 | 28416965万 | -22.91 | -0.65% |
| 2022-06-08 | 3493.09 | 3523.22 | 3469.36 | 3518.04 | 2379870手 | 29705538万 | 29.73 | 0.85% |
| 2022-06-07 | 3475.95 | 3502.47 | 3468.04 | 3488.31 | 2148859手 | 28033917万 | 13.10 | 0.38% |
| 2022-06-06 | 3425.06 | 3476.06 | 3404.04 | 3475.21 | 2257384手 | 29364124万 | 49.53 | 1.45% |
| 2022-06-02 | 3403.36 | 3426.99 | 3396.81 | 3425.68 | 1785988手 | 22343631万 | 8.90 | 0.26% |
| 2022-06-01 | 3424.30 | 3428.43 | 3394.92 | 3416.78 | 1775232手 | 21548769万 | -13.96 | -0.41% |
| 2022-05-31 | 3391.10 | 3433.38 | 3381.92 | 3430.74 | 1881557手 | 24420892万 | 42.08 | 1.24% |
| 2022-05-30 | 3383.12 | 3392.28 | 3365.13 | 3388.66 | 1684933手 | 20464655万 | 19.55 | 0.58% |
| 2022-05-27 | 3379.48 | 3400.01 | 3352.23 | 3369.11 | 1774548手 | 20811244万 | 6.04 | 0.18% |
| 2022-05-26 | 3351.63 | 3376.61 | 3315.96 | 3363.07 | 1928934手 | 22093977万 | 16.35 | 0.49% |
| 2022-05-25 | 3314.24 | 3346.93 | 3312.34 | 3346.72 | 1728018手 | 19311015万 | 32.86 | 0.99% |
| 2022-05-24 | 3396.61 | 3401.94 | 3313.86 | 3313.86 | 2129056手 | 25052864万 | -81.23 | -2.39% |
| 2022-05-23 | 3408.75 | 3408.75 | 3373.98 | 3395.09 | 1818418手 | 21813519万 | -10.14 | -0.30% |
| 2022-05-20 | 3356.73 | 3405.23 | 3356.73 | 3405.23 | 1949664手 | 24893967万 | 62.59 | 1.87% |
| 2022-05-19 | 3286.16 | 3342.64 | 3282.07 | 3342.64 | 1609295手 | 20208033万 | 12.87 | 0.39% |
| 2022-05-18 | 3348.36 | 3350.89 | 3310.41 | 3329.77 | 1509913手 | 18778208万 | -13.12 | -0.39% |
| 2022-05-17 | 3315.21 | 3342.89 | 3300.69 | 3342.89 | 1589301手 | 19633748万 | 32.65 | 0.99% |
| 2022-05-16 | 3348.08 | 3350.66 | 3299.93 | 3310.24 | 1617943手 | 19387100万 | -19.44 | -0.58% |
| 2022-05-13 | 3315.56 | 3336.93 | 3304.21 | 3329.68 | 1556665手 | 18580161万 | 30.98 | 0.94% |
| 2022-05-12 | 3291.95 | 3319.76 | 3277.48 | 3298.70 | 1612485手 | 19850739万 | -11.46 | -0.35% |
| 2022-05-11 | 3275.89 | 3355.43 | 3275.11 | 3310.16 | 2176104手 | 27527511万 | 32.44 | 0.99% |
| 2022-05-10 | 3196.03 | 3288.37 | 3188.18 | 3277.72 | 1946390手 | 22545177万 | 36.88 | 1.14% |
| 2022-05-09 | 3235.43 | 3259.08 | 3221.90 | 3240.84 | 1411406手 | 16650119万 | -10.10 | -0.31% |
| 2022-05-06 | 3274.02 | 3287.04 | 3245.16 | 3250.94 | 1778364手 | 19995900万 | -86.04 | -2.58% |
| 2022-05-05 | 3322.12 | 3357.18 | 3318.95 | 3336.98 | 2033975手 | 24925611万 | 11.43 | 0.34% |
| 2022-04-29 | 3264.84 | 3328.76 | 3239.26 | 3325.55 | 2282139手 | 27342481万 | 72.35 | 2.22% |
| 2022-04-28 | 3212.26 | 3268.99 | 3207.45 | 3253.20 | 1993405手 | 24000499万 | 26.44 | 0.82% |
| 2022-04-27 | 3122.98 | 3227.41 | 3122.28 | 3226.76 | 2262447手 | 26253893万 | 85.67 | 2.73% |
| 2022-04-26 | 3181.32 | 3216.19 | 3132.50 | 3141.09 | 2117402手 | 24097707万 | -36.54 | -1.15% |
| 2022-04-25 | 3283.70 | 3299.82 | 3177.63 | 3177.63 | 2308964手 | 25907653万 | -169.58 | -5.07% |
| 2022-04-22 | 3309.46 | 3366.06 | 3302.00 | 3347.21 | 1687130手 | 19587855万 | 12.69 | 0.38% |
| 2022-04-21 | 3389.31 | 3418.11 | 3321.86 | 3334.52 | 1869976手 | 21757982万 | -70.51 | -2.07% |
| 2022-04-20 | 3451.11 | 3453.88 | 3396.90 | 3405.03 | 1706332手 | 20855973万 | -49.49 | -1.43% |
| 2022-04-19 | 3462.76 | 3480.19 | 3434.41 | 3454.52 | 1623749手 | 20697740万 | -13.82 | -0.40% |
| 2022-04-18 | 3463.11 | 3478.07 | 3438.68 | 3468.34 | 1738559手 | 21559928万 | -25.81 | -0.74% |
| 2022-04-15 | 3479.77 | 3513.32 | 3475.79 | 3494.15 | 2022606手 | 23683791万 | -5.04 | -0.14% |
| 2022-04-14 | 3474.48 | 3518.01 | 3467.55 | 3499.19 | 1832845手 | 23309921万 | 47.01 | 1.36% |
| 2022-04-13 | 3461.80 | 3494.72 | 3447.30 | 3452.18 | 1919967手 | 22799761万 | -26.15 | -0.75% |
| 2022-04-12 | 3424.17 | 3479.70 | 3395.66 | 3478.33 | 2077072手 | 24690293万 | 54.45 | 1.59% |
| 2022-04-11 | 3506.94 | 3506.94 | 3412.99 | 3423.88 | 2159445手 | 26012784万 | -99.93 | -2.84% |
| 2022-04-08 | 3505.15 | 3529.54 | 3474.46 | 3523.81 | 2084375手 | 24122833万 | 21.88 | 0.62% |
| 2022-04-07 | 3531.06 | 3560.51 | 3500.33 | 3501.93 | 2023425手 | 22772375万 | -47.24 | -1.33% |
| 2022-04-06 | 3540.71 | 3555.68 | 3520.47 | 3549.17 | 2213141手 | 25683089万 | -9.70 | -0.27% |
| 2022-04-01 | 3500.68 | 3569.10 | 3494.05 | 3558.87 | 1876828手 | 23737029万 | 38.98 | 1.11% |
| 2022-03-31 | 3529.94 | 3542.95 | 3515.09 | 3519.89 | 1893853手 | 24485852万 | -24.09 | -0.68% |
| 2022-03-30 | 3484.91 | 3543.98 | 3482.38 | 3543.98 | 1819414手 | 24648414万 | 77.71 | 2.24% |
| 2022-03-29 | 3480.29 | 3498.09 | 3459.04 | 3466.27 | 1485510手 | 20796387万 | -10.75 | -0.31% |
| 2022-03-28 | 3442.55 | 3494.15 | 3416.59 | 3477.02 | 1698252手 | 21649369万 | -3.12 | -0.09% |
| 2022-03-25 | 3530.48 | 3540.00 | 3479.53 | 3480.14 | 1555187手 | 21614673万 | -54.09 | -1.53% |
| 2022-03-24 | 3533.94 | 3553.01 | 3513.31 | 3534.23 | 1592387手 | 22321845万 | -20.55 | -0.58% |
| 2022-03-23 | 3546.71 | 3565.33 | 3529.62 | 3554.78 | 1666759手 | 22779755万 | 14.38 | 0.41% |
| 2022-03-22 | 3533.18 | 3563.47 | 3523.02 | 3540.40 | 1771738手 | 22692144万 | 2.26 | 0.06% |
| 2022-03-21 | 3548.30 | 3556.99 | 3505.21 | 3538.14 | 1814810手 | 24576381万 | -6.43 | -0.18% |
| 2022-03-18 | 3494.03 | 3553.77 | 3482.83 | 3544.57 | 2030751手 | 26327119万 | 39.38 | 1.12% |
| 2022-03-17 | 3513.98 | 3558.97 | 3493.33 | 3505.19 | 2321070手 | 33533601万 | 49.28 | 1.43% |
| 2022-03-16 | 3374.35 | 3465.28 | 3283.88 | 3455.91 | 2552065手 | 33650245万 | 134.60 | 4.05% |
| 2022-03-15 | 3457.83 | 3474.83 | 3321.31 | 3321.31 | 2747320手 | 32953344万 | -177.54 | -5.07% |
| 2022-03-14 | 3548.23 | 3583.66 | 3498.85 | 3498.85 | 1816701手 | 25297300万 | -97.08 | -2.70% |
| 2022-03-11 | 3540.16 | 3603.75 | 3493.44 | 3595.93 | 2127546手 | 28112606万 | 12.32 | 0.34% |
| 2022-03-10 | 3607.90 | 3620.39 | 3579.23 | 3583.61 | 2084124手 | 28812992万 | 47.38 | 1.34% |
| 2022-03-09 | 3587.05 | 3606.32 | 3411.76 | 3536.23 | 2714573手 | 32692766万 | -38.06 | -1.06% |
| 2022-03-08 | 3657.74 | 3673.81 | 3565.54 | 3574.29 | 2461625手 | 30929024万 | -80.92 | -2.21% |
| 2022-03-07 | 3731.93 | 3731.93 | 3641.90 | 3655.21 | 2282627手 | 28851471万 | -92.43 | -2.47% |
| 2022-03-04 | 3758.33 | 3777.17 | 3736.47 | 3747.64 | 2115789手 | 25050129万 | -38.06 | -1.00% |
| 2022-03-03 | 3808.52 | 3813.30 | 3778.52 | 3785.70 | 2339911手 | 26643251万 | -9.48 | -0.25% |
| 2022-03-02 | 3793.25 | 3798.85 | 3777.71 | 3795.18 | 1719067手 | 22085086万 | -14.74 | -0.39% |
| 2022-03-01 | 3789.39 | 3813.09 | 3782.79 | 3809.92 | 1771326手 | 25195663万 | 33.47 | 0.89% |
| 2022-02-28 | 3759.10 | 3776.45 | 3734.14 | 3776.45 | 1944397手 | 25282749万 | 13.91 | 0.37% |
| 2022-02-25 | 3757.66 | 3795.32 | 3751.30 | 3762.54 | 2134983手 | 26868823万 | 27.06 | 0.72% |
| 2022-02-24 | 3781.45 | 3797.79 | 3702.20 | 3735.48 | 2645902手 | 34585295万 | -66.85 | -1.76% |
| 2022-02-23 | 3770.99 | 3804.52 | 3769.18 | 3802.33 | 1735165手 | 24929687万 | 35.11 | 0.93% |
| 2022-02-22 | 3785.26 | 3785.39 | 3747.53 | 3767.22 | 1735473手 | 23349985万 | -41.80 | -1.10% |
| 2022-02-21 | 3813.69 | 3815.19 | 3790.11 | 3809.02 | 1560798手 | 20226369万 | -8.50 | -0.22% |
| 2022-02-18 | 3772.13 | 3817.52 | 3766.87 | 3817.52 | 1585305手 | 19673091万 | 27.92 | 0.74% |
| 2022-02-17 | 3782.08 | 3806.61 | 3772.57 | 3789.60 | 1575449手 | 21255779万 | 7.82 | 0.21% |
| 2022-02-16 | 3779.96 | 3798.79 | 3772.41 | 3781.78 | 1432979手 | 19051962万 | 17.29 | 0.46% |
| 2022-02-15 | 3736.05 | 3766.25 | 3731.91 | 3764.49 | 1473291手 | 21007584万 | 27.70 | 0.74% |
| 2022-02-14 | 3763.76 | 3770.46 | 3722.09 | 3736.79 | 1795990手 | 22852213万 | -43.33 | -1.15% |
| 2022-02-11 | 3787.43 | 3824.55 | 3775.69 | 3780.12 | 2067023手 | 27280688万 | -23.19 | -0.61% |
| 2022-02-10 | 3800.89 | 3807.76 | 3779.32 | 3803.31 | 2082243手 | 25416076万 | 5.54 | 0.15% |
| 2022-02-09 | 3764.65 | 3804.09 | 3755.64 | 3797.77 | 2039540手 | 24967820万 | 32.10 | 0.85% |
| 2022-02-08 | 3749.77 | 3766.24 | 3695.65 | 3765.67 | 2172404手 | 24806883万 | 13.44 | 0.36% |
| 2022-02-07 | 3729.93 | 3763.36 | 3729.53 | 3752.23 | 1928705手 | 23150950万 | 77.59 | 2.11% |
| 2022-01-28 | 3743.48 | 3753.51 | 3670.92 | 3674.64 | 1673944手 | 22577863万 | -52.75 | -1.42% |
| 2022-01-27 | 3793.24 | 3793.50 | 3724.65 | 3727.39 | 1578811手 | 21707128万 | -65.32 | -1.72% |
| 2022-01-26 | 3778.89 | 3798.67 | 3748.67 | 3792.71 | 1467135手 | 20351055万 | 26.08 | 0.69% |
| 2022-01-25 | 3842.77 | 3854.95 | 3766.63 | 3766.63 | 1791983手 | 22906705万 | -94.06 | -2.44% |
| 2022-01-24 | 3839.61 | 3870.11 | 3830.81 | 3860.69 | 1518146手 | 21591447万 | 3.21 | 0.08% |
| 2022-01-21 | 3879.81 | 3882.41 | 3846.88 | 3857.48 | 1787563手 | 25390425万 | -31.51 | -0.81% |
| 2022-01-20 | 3870.81 | 3907.51 | 3864.51 | 3888.99 | 2102982手 | 27212897万 | 19.62 | 0.51% |
| 2022-01-19 | 3882.29 | 3894.27 | 3851.64 | 3869.37 | 1819131手 | 24604518万 | -14.62 | -0.38% |
| 2022-01-18 | 3841.63 | 3894.94 | 3829.49 | 3883.99 | 2068236手 | 26965824万 | 42.13 | 1.10% |
| 2022-01-17 | 3821.43 | 3849.90 | 3818.61 | 3841.86 | 1634840手 | 24601239万 | 19.62 | 0.51% |
| 2022-01-14 | 3847.53 | 3853.05 | 3820.13 | 3822.24 | 2029567手 | 26654059万 | -39.44 | -1.02% |
| 2022-01-13 | 3920.41 | 3921.52 | 3861.13 | 3861.68 | 2000474手 | 26811368万 | -54.61 | -1.39% |
| 2022-01-12 | 3895.80 | 3920.37 | 3888.45 | 3916.29 | 1877352手 | 25545031万 | 32.51 | 0.84% |
| 2022-01-11 | 3906.68 | 3922.75 | 3878.37 | 3883.78 | 1957496手 | 26083699万 | -26.40 | -0.68% |
| 2022-01-10 | 3891.03 | 3910.44 | 3869.08 | 3910.18 | 1968665手 | 26394595万 | 14.21 | 0.36% |
| 2022-01-07 | 3899.20 | 3924.47 | 3893.14 | 3895.97 | 2412499手 | 29783224万 | -1.58 | -0.04% |
