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 |
---|---|---|---|---|---|---|---|---|
2021-03-08 | 3866.57 | 3898.86 | 3783.98 | 3785.08 | 2364729手 | 22040931万 | -55.55 | -1.45% |
2021-03-05 | 3829.74 | 3861.81 | 3797.19 | 3840.63 | 2189068手 | 20489934万 | -30.27 | -0.78% |
2021-03-04 | 3891.50 | 3921.70 | 3852.12 | 3870.90 | 2434973手 | 22771473万 | -53.22 | -1.36% |
2021-03-03 | 3815.00 | 3925.88 | 3814.25 | 3924.12 | 2165855手 | 20887208万 | 109.55 | 2.87% |
2021-03-02 | 3874.97 | 3874.97 | 3788.13 | 3814.57 | 2107087手 | 20854291万 | -47.42 | -1.23% |
2021-03-01 | 3850.97 | 3864.26 | 3824.22 | 3861.99 | 1928891手 | 20150721万 | 24.49 | 0.64% |
2021-02-26 | 3878.62 | 3910.06 | 3831.68 | 3837.50 | 2132979手 | 22119843万 | -112.01 | -2.84% |
2021-02-25 | 3935.82 | 3975.86 | 3919.47 | 3949.51 | 2386582手 | 24520893万 | 57.87 | 1.49% |
2021-02-24 | 3958.65 | 3973.50 | 3856.63 | 3891.64 | 2294841手 | 24742978万 | -64.14 | -1.62% |
2021-02-23 | 3934.83 | 3995.31 | 3934.83 | 3955.78 | 2515852手 | 25571509万 | 2.62 | 0.07% |
2021-02-22 | 3985.83 | 4019.37 | 3953.05 | 3953.16 | 3058682手 | 31979673万 | -14.46 | -0.36% |
2021-02-19 | 3917.49 | 3968.50 | 3911.92 | 3967.62 | 2235745手 | 25390056万 | 40.56 | 1.03% |
2021-02-18 | 3922.80 | 3956.23 | 3911.29 | 3927.06 | 2128250手 | 24575290万 | 85.71 | 2.23% |
2021-02-10 | 3825.57 | 3854.26 | 3811.26 | 3841.35 | 1607881手 | 19106007万 | 26.32 | 0.69% |
2021-02-09 | 3774.00 | 3816.59 | 3753.74 | 3815.03 | 1520360手 | 17914662万 | 45.52 | 1.21% |
2021-02-08 | 3738.93 | 3776.26 | 3716.25 | 3769.51 | 1527115手 | 17689876万 | 37.42 | 1.00% |
2021-02-05 | 3729.44 | 3761.52 | 3723.20 | 3732.09 | 1789142手 | 19893141万 | 11.07 | 0.30% |
2021-02-04 | 3723.41 | 3757.59 | 3690.86 | 3721.02 | 1799741手 | 20722314万 | -12.36 | -0.33% |
2021-02-03 | 3732.15 | 3761.38 | 3705.40 | 3733.38 | 1811568手 | 20680459万 | -3.41 | -0.09% |
2021-02-02 | 3732.40 | 3741.55 | 3719.58 | 3736.79 | 1539276手 | 18591750万 | 4.64 | 0.12% |
2021-02-01 | 3688.80 | 3735.52 | 3671.29 | 3732.15 | 1610675手 | 17844453万 | 37.60 | 1.02% |
2021-01-29 | 3745.42 | 3751.87 | 3661.33 | 3694.55 | 1665934手 | 19738819万 | -33.02 | -0.89% |
2021-01-28 | 3750.11 | 3763.73 | 3715.17 | 3727.57 | 1538464手 | 18537278万 | -64.05 | -1.69% |
2021-01-27 | 3772.83 | 3800.79 | 3772.83 | 3791.62 | 1502988手 | 18533411万 | 20.54 | 0.55% |
2021-01-26 | 3802.48 | 3817.49 | 3766.79 | 3771.08 | 1625582手 | 21079216万 | -45.21 | -1.19% |
2021-01-25 | 3801.79 | 3825.64 | 3772.76 | 3816.29 | 1916288手 | 24742077万 | 5.91 | 0.15% |
2021-01-22 | 3851.35 | 3851.35 | 3791.83 | 3810.38 | 1875869手 | 23214586万 | -46.49 | -1.21% |
2021-01-21 | 3840.41 | 3883.72 | 3823.65 | 3856.87 | 1960906手 | 23402926万 | 26.79 | 0.70% |
2021-01-20 | 3841.43 | 3858.39 | 3811.83 | 3830.08 | 1622367手 | 19346004万 | -10.42 | -0.27% |
2021-01-19 | 3855.84 | 3880.63 | 3824.35 | 3840.50 | 1936788手 | 22969853万 | -17.10 | -0.44% |
2021-01-18 | 3814.73 | 3870.46 | 3810.95 | 3857.60 | 1826288手 | 22423024万 | 36.39 | 0.95% |
2021-01-15 | 3815.06 | 3867.62 | 3800.86 | 3821.21 | 2085662手 | 24947130万 | 26.76 | 0.70% |
2021-01-14 | 3812.01 | 3840.36 | 3787.70 | 3794.45 | 2162546手 | 25908277万 | -26.19 | -0.69% |
2021-01-13 | 3818.23 | 3847.49 | 3801.74 | 3820.64 | 2447377手 | 29260364万 | 2.17 | 0.06% |
2021-01-12 | 3727.50 | 3818.47 | 3720.90 | 3818.47 | 2012934手 | 25666045万 | 78.91 | 2.11% |
2021-01-11 | 3768.72 | 3796.95 | 3727.83 | 3739.56 | 2193118手 | 26496514万 | -26.56 | -0.70% |
2021-01-08 | 3752.84 | 3766.12 | 3735.86 | 3766.12 | 2011907手 | 24158563万 | 18.00 | 0.48% |
2021-01-07 | 3715.67 | 3748.12 | 3698.33 | 3748.12 | 2380864手 | 26784581万 | 38.13 | 1.03% |
2021-01-06 | 3669.11 | 3710.08 | 3664.39 | 3709.99 | 2097752手 | 24957388万 | 39.49 | 1.08% |
2021-01-05 | 3669.80 | 3673.21 | 3630.48 | 3670.50 | 2367798手 | 27281681万 | -12.96 | -0.35% |
2021-01-04 | 3675.17 | 3695.94 | 3643.77 | 3683.46 | 2209167手 | 25460633万 | 0.12 | 0.00% |
2020-12-31 | 3634.02 | 3685.59 | 3634.02 | 3683.34 | 1822467手 | 21110046万 | 53.08 | 1.46% |
2020-12-30 | 3603.39 | 3630.26 | 3598.01 | 3630.26 | 1573658手 | 16611704万 | 23.67 | 0.66% |
2020-12-29 | 3630.48 | 3638.97 | 3603.09 | 3606.59 | 1689959手 | 17168620万 | -17.77 | -0.49% |
2020-12-28 | 3616.15 | 3640.38 | 3603.53 | 3624.36 | 1673516手 | 18008264万 | 7.38 | 0.20% |
2020-12-25 | 3578.58 | 3619.51 | 3562.67 | 3616.98 | 1457375手 | 15282035万 | 29.65 | 0.83% |
2020-12-24 | 3607.15 | 3621.05 | 3578.56 | 3587.33 | 1348301手 | 15152979万 | -13.96 | -0.39% |
2020-12-23 | 3573.00 | 3608.09 | 3568.63 | 3601.29 | 1521922手 | 17655392万 | 27.13 | 0.76% |
2020-12-22 | 3651.00 | 3651.58 | 3570.02 | 3574.16 | 1743858手 | 19997125万 | -88.44 | -2.42% |
2020-12-21 | 3647.48 | 3671.98 | 3624.44 | 3662.60 | 1507732手 | 17157749万 | 10.82 | 0.30% |
2020-12-18 | 3657.72 | 3680.14 | 3635.32 | 3651.78 | 1508387手 | 16189548万 | -8.38 | -0.23% |
2020-12-17 | 3615.88 | 3660.92 | 3596.09 | 3660.16 | 1436243手 | 15929388万 | 41.44 | 1.15% |
2020-12-16 | 3624.16 | 3638.75 | 3606.09 | 3618.72 | 1074406手 | 12464336万 | 1.38 | 0.04% |
2020-12-15 | 3625.23 | 3625.83 | 3589.48 | 3617.34 | 1136996手 | 13120683万 | -12.40 | -0.34% |
2020-12-14 | 3614.82 | 3632.32 | 3603.39 | 3629.74 | 1235134手 | 13948783万 | 21.07 | 0.58% |
2020-12-11 | 3660.91 | 3662.62 | 3586.26 | 3608.67 | 1566708手 | 15978944万 | -41.37 | -1.13% |
2020-12-10 | 3655.81 | 3665.43 | 3633.49 | 3650.04 | 1247953手 | 12417754万 | -12.22 | -0.33% |
2020-12-09 | 3707.34 | 3721.46 | 3662.26 | 3662.26 | 1357575手 | 14537451万 | -37.69 | -1.02% |
2020-12-08 | 3716.54 | 3733.91 | 3693.05 | 3699.95 | 1166568手 | 12615767万 | -14.94 | -0.40% |
2020-12-07 | 3775.87 | 3777.04 | 3711.43 | 3714.89 | 1313836手 | 14089635万 | -62.70 | -1.66% |
2020-12-04 | 3796.16 | 3796.16 | 3746.18 | 3777.59 | 1384445手 | 14558250万 | -24.26 | -0.64% |
2020-12-03 | 3823.34 | 3825.83 | 3783.40 | 3801.85 | 1679192手 | 16676718万 | 44.97 | 1.20% |
2020-11-30 | 3791.30 | 3869.78 | 3756.88 | 3756.88 | 2496269手 | 24794263万 | -18.70 | -0.49% |
2020-11-27 | 3731.68 | 3775.58 | 3718.12 | 3775.58 | 1632869手 | 15977923万 | 52.22 | 1.40% |
2020-11-26 | 3698.17 | 3724.89 | 3687.15 | 3723.36 | 1386636手 | 14479294万 | 23.34 | 0.63% |
2020-11-25 | 3757.11 | 3767.86 | 3700.02 | 3700.02 | 1775907手 | 17681696万 | -33.65 | -0.90% |
2020-11-24 | 3742.84 | 3752.00 | 3726.70 | 3733.67 | 1622791手 | 15857550万 | -14.17 | -0.38% |
2020-11-23 | 3697.22 | 3769.50 | 3694.44 | 3747.84 | 2194685手 | 20871050万 | 52.90 | 1.43% |
2020-11-20 | 3673.21 | 3697.86 | 3669.18 | 3694.94 | 1376115手 | 13489625万 | 12.85 | 0.35% |
2020-11-19 | 3671.48 | 3688.09 | 3651.03 | 3682.09 | 1346219手 | 13931247万 | 1.92 | 0.05% |
2020-11-18 | 3641.73 | 3696.59 | 3638.59 | 3680.17 | 1618180手 | 16279147万 | 35.65 | 0.98% |
2020-11-17 | 3631.35 | 3645.84 | 3623.74 | 3644.52 | 1494627手 | 15215206万 | 12.40 | 0.34% |
2020-11-16 | 3603.37 | 3633.99 | 3597.93 | 3632.12 | 1515690手 | 14274577万 | 43.54 | 1.21% |
2020-11-13 | 3617.53 | 3617.53 | 3569.69 | 3588.58 | 1237618手 | 12742986万 | -41.19 | -1.14% |
2020-11-12 | 3644.38 | 3648.92 | 3622.75 | 3629.77 | 1112395手 | 11760175万 | -18.80 | -0.52% |
2020-11-11 | 3644.95 | 3670.75 | 3640.50 | 3648.57 | 1538790手 | 15182222万 | 0.19 | 0.01% |
2020-11-10 | 3682.76 | 3689.39 | 3635.57 | 3648.38 | 1616505手 | 17275764万 | -13.46 | -0.37% |
2020-11-09 | 3622.12 | 3670.79 | 3622.12 | 3661.84 | 1789879手 | 18974051万 | 60.40 | 1.68% |
2020-11-06 | 3597.00 | 3607.83 | 3580.29 | 3601.44 | 1324256手 | 14409347万 | 7.72 | 0.21% |
2020-11-05 | 3578.59 | 3595.55 | 3565.81 | 3593.72 | 1246106手 | 13356593万 | 43.51 | 1.23% |
2020-11-04 | 3535.91 | 3558.57 | 3517.44 | 3550.21 | 1036786手 | 11349002万 | 23.76 | 0.67% |
2020-11-03 | 3489.94 | 3543.12 | 3489.94 | 3526.45 | 1200470手 | 12639856万 | 53.68 | 1.55% |
2020-11-02 | 3478.78 | 3497.51 | 3456.05 | 3472.77 | 1251087手 | 13117534万 | 1.71 | 0.05% |
2020-10-30 | 3519.31 | 3538.14 | 3465.83 | 3471.06 | 1284622手 | 13386990万 | -43.60 | -1.24% |
2020-10-29 | 3477.72 | 3536.44 | 3474.97 | 3514.66 | 1023010手 | 11633946万 | 1.74 | 0.05% |
2020-10-28 | 3519.82 | 3524.45 | 3485.61 | 3512.92 | 944286手 | 10340603万 | -5.99 | -0.17% |
2020-10-27 | 3520.19 | 3526.41 | 3505.30 | 3518.91 | 817806手 | 8736975万 | -12.02 | -0.34% |
2020-10-26 | 3569.39 | 3569.39 | 3518.62 | 3530.93 | 966634手 | 10150620万 | -41.34 | -1.16% |
2020-10-23 | 3573.81 | 3609.68 | 3570.84 | 3572.27 | 989280手 | 11017534万 | -7.62 | -0.21% |
2020-10-22 | 3578.97 | 3590.98 | 3553.03 | 3579.89 | 907964手 | 10166870万 | -7.42 | -0.21% |
2020-10-21 | 3574.67 | 3590.43 | 3556.48 | 3587.31 | 968590手 | 10554410万 | 14.53 | 0.41% |
2020-10-20 | 3564.37 | 3573.71 | 3542.04 | 3572.78 | 876651手 | 9224137万 | 1.31 | 0.04% |
2020-10-19 | 3601.67 | 3645.47 | 3568.05 | 3571.47 | 1233004手 | 13017525万 | -11.83 | -0.33% |
2020-10-16 | 3564.75 | 3597.73 | 3564.75 | 3583.30 | 1122585手 | 11539672万 | 19.69 | 0.55% |
2020-10-15 | 3560.45 | 3589.49 | 3555.48 | 3563.61 | 1009104手 | 10853354万 | 4.74 | 0.13% |
2020-10-14 | 3576.04 | 3576.04 | 3549.84 | 3558.87 | 1026867手 | 11277534万 | -20.77 | -0.58% |
2020-10-13 | 3577.25 | 3585.15 | 3557.19 | 3579.64 | 1081728手 | 12157178万 | -5.31 | -0.15% |
2020-10-12 | 3510.17 | 3588.20 | 3508.07 | 3584.95 | 1444742手 | 15647447万 | 90.01 | 2.58% |
2020-10-09 | 3488.07 | 3506.74 | 3486.39 | 3494.94 | 982877手 | 10714979万 | 47.87 | 1.39% |
2020-09-30 | 3471.39 | 3476.13 | 3429.44 | 3447.07 | 842505手 | 8719655万 | -16.65 | -0.48% |
2020-09-29 | 3488.21 | 3493.31 | 3463.72 | 3463.72 | 792184手 | 8796462万 | -10.42 | -0.30% |
2020-09-28 | 3474.22 | 3493.00 | 3463.86 | 3474.14 | 809907手 | 8467739万 | 2.72 | 0.08% |
2020-09-25 | 3483.95 | 3490.56 | 3456.64 | 3471.42 | 867543手 | 9364449万 | -1.10 | -0.03% |
2020-09-24 | 3514.98 | 3514.98 | 3470.70 | 3472.52 | 1064770手 | 10580983万 | -59.33 | -1.68% |
2020-09-23 | 3552.41 | 3556.54 | 3527.32 | 3531.85 | 869681手 | 9300024万 | -12.56 | -0.35% |
2020-09-22 | 3572.87 | 3603.43 | 3537.28 | 3544.41 | 1191683手 | 12267979万 | -55.91 | -1.55% |
2020-09-21 | 3637.48 | 3641.41 | 3597.98 | 3600.32 | 1220039手 | 13633121万 | -21.37 | -0.59% |
2020-09-18 | 3541.60 | 3624.61 | 3538.39 | 3621.69 | 1519278手 | 16552513万 | 82.99 | 2.35% |
2020-09-17 | 3546.09 | 3559.90 | 3525.35 | 3538.70 | 1082480手 | 11099536万 | -12.46 | -0.35% |
2020-09-16 | 3543.45 | 3569.57 | 3534.81 | 3551.16 | 1123082手 | 10602638万 | 4.68 | 0.13% |
2020-09-15 | 3529.33 | 3549.86 | 3518.08 | 3546.48 | 1063947手 | 10864561万 | 15.36 | 0.43% |
2020-09-14 | 3525.45 | 3531.97 | 3513.87 | 3531.12 | 1106151手 | 10737506万 | 15.97 | 0.45% |
2020-09-11 | 3503.30 | 3519.35 | 3484.64 | 3515.15 | 1173495手 | 10649360万 | 2.02 | 0.06% |
2020-09-10 | 3563.83 | 3567.08 | 3505.79 | 3513.13 | 1697799手 | 13786086万 | -26.52 | -0.75% |
2020-09-09 | 3550.82 | 3574.76 | 3525.32 | 3539.65 | 1928129手 | 15193731万 | -45.44 | -1.27% |
2020-09-08 | 3550.83 | 3590.27 | 3543.58 | 3585.09 | 1452921手 | 14385364万 | 46.19 | 1.30% |