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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 4754.52 | 4778.97 | 4752.71 | 4772.25 | 1325327手 | 12892482万 | 15.65 | 0.33% |
| 2023-11-29 | 4803.25 | 4803.25 | 4748.50 | 4756.60 | 1309398手 | 12781176万 | -45.11 | -0.94% |
| 2023-11-28 | 4802.36 | 4804.13 | 4786.50 | 4801.71 | 1208544手 | 11741575万 | -4.79 | -0.10% |
| 2023-11-27 | 4833.59 | 4834.13 | 4778.91 | 4806.50 | 1440506手 | 13958522万 | -27.99 | -0.58% |
| 2023-11-24 | 4848.04 | 4856.00 | 4828.93 | 4834.49 | 1290802手 | 11410158万 | -15.01 | -0.31% |
| 2023-11-23 | 4816.90 | 4851.47 | 4804.59 | 4849.50 | 1203209手 | 11501459万 | 29.57 | 0.61% |
| 2023-11-22 | 4838.28 | 4852.50 | 4819.93 | 4819.93 | 1249076手 | 11612103万 | -28.33 | -0.58% |
| 2023-11-21 | 4843.63 | 4883.27 | 4842.13 | 4848.26 | 1520366手 | 14954451万 | 15.45 | 0.32% |
| 2023-11-20 | 4826.68 | 4842.17 | 4802.64 | 4832.81 | 1276063手 | 13063607万 | 10.89 | 0.23% |
| 2023-11-17 | 4821.47 | 4827.37 | 4794.30 | 4821.92 | 1208203手 | 12148257万 | -11.08 | -0.23% |
| 2023-11-16 | 4852.77 | 4857.76 | 4828.05 | 4833.00 | 1239910手 | 12445322万 | -27.06 | -0.56% |
| 2023-11-15 | 4862.81 | 4869.40 | 4847.10 | 4860.06 | 1431910手 | 15148692万 | 29.41 | 0.61% |
| 2023-11-14 | 4825.12 | 4844.55 | 4814.37 | 4830.65 | 1379983手 | 14003503万 | 6.96 | 0.14% |
| 2023-11-13 | 4822.70 | 4828.37 | 4791.69 | 4823.69 | 1372012手 | 13506552万 | 8.20 | 0.17% |
| 2023-11-10 | 4834.78 | 4839.67 | 4798.20 | 4815.49 | 1364767手 | 14034330万 | -33.19 | -0.69% |
| 2023-11-09 | 4831.61 | 4863.96 | 4830.86 | 4848.68 | 1500659手 | 15720276万 | 7.63 | 0.16% |
| 2023-11-08 | 4853.18 | 4861.28 | 4822.96 | 4841.05 | 1530439手 | 16165904万 | -20.79 | -0.43% |
| 2023-11-07 | 4867.28 | 4873.59 | 4847.40 | 4861.84 | 1460029手 | 15395974万 | -13.93 | -0.29% |
| 2023-11-06 | 4873.07 | 4881.18 | 4851.91 | 4875.77 | 1880613手 | 19523928万 | 24.67 | 0.51% |
| 2023-11-03 | 4850.92 | 4874.59 | 4844.01 | 4851.10 | 1279191手 | 13256616万 | 5.25 | 0.11% |
| 2023-11-02 | 4853.78 | 4884.08 | 4845.25 | 4845.85 | 1238970手 | 12463662万 | -1.11 | -0.02% |
| 2023-11-01 | 4872.22 | 4873.05 | 4834.27 | 4846.96 | 1277950手 | 14775004万 | -7.90 | -0.16% |
| 2023-10-31 | 4849.16 | 4863.77 | 4832.46 | 4854.86 | 1559801手 | 16393227万 | -0.46 | -0.01% |
| 2023-10-30 | 4876.29 | 4884.92 | 4840.18 | 4855.32 | 1851365手 | 19385208万 | -36.73 | -0.75% |
| 2023-10-27 | 4853.96 | 4911.31 | 4847.39 | 4892.05 | 1559281手 | 16710371万 | 23.84 | 0.49% |
| 2023-10-26 | 4828.26 | 4871.99 | 4821.06 | 4868.21 | 1399564手 | 13686553万 | 18.54 | 0.38% |
| 2023-10-25 | 4862.90 | 4871.54 | 4842.06 | 4849.67 | 1683754手 | 16360697万 | 31.14 | 0.65% |
| 2023-10-24 | 4808.70 | 4825.98 | 4780.04 | 4818.53 | 1540985手 | 14831989万 | 18.20 | 0.38% |
| 2023-10-23 | 4846.56 | 4856.38 | 4772.55 | 4800.33 | 1393848手 | 13012113万 | -60.97 | -1.25% |
| 2023-10-20 | 4866.91 | 4895.80 | 4853.28 | 4861.30 | 1332685手 | 13310438万 | -21.20 | -0.43% |
| 2023-10-19 | 4962.52 | 4962.52 | 4881.51 | 4882.50 | 1563166手 | 15954503万 | -101.41 | -2.04% |
| 2023-10-18 | 5008.96 | 5014.47 | 4981.60 | 4983.91 | 1391157手 | 13395374万 | -33.16 | -0.66% |
| 2023-10-17 | 5009.63 | 5022.43 | 4989.73 | 5017.07 | 1351488手 | 13187973万 | 17.37 | 0.35% |
| 2023-10-16 | 5014.79 | 5017.12 | 4985.76 | 4999.70 | 1355313手 | 13305639万 | -10.87 | -0.22% |
| 2023-10-13 | 5010.48 | 5023.28 | 4998.01 | 5010.57 | 1310375手 | 13523576万 | -27.63 | -0.55% |
| 2023-10-12 | 5012.73 | 5049.93 | 5005.66 | 5038.20 | 1516462手 | 14877542万 | 67.34 | 1.35% |
| 2023-10-11 | 4994.77 | 4999.74 | 4962.84 | 4970.86 | 1316424手 | 13663023万 | -7.85 | -0.16% |
| 2023-10-10 | 5045.35 | 5057.16 | 4975.81 | 4978.71 | 1370458手 | 13202245万 | -54.14 | -1.08% |
| 2023-10-09 | 5039.59 | 5043.07 | 4996.04 | 5032.85 | 1356010手 | 13786892万 | -26.13 | -0.52% |
| 2023-09-28 | 5080.33 | 5086.31 | 5054.97 | 5058.98 | 1186277手 | 12565799万 | -6.10 | -0.12% |
| 2023-09-27 | 5072.17 | 5093.93 | 5061.70 | 5065.08 | 1239025手 | 13259198万 | -1.88 | -0.04% |
| 2023-09-26 | 5092.97 | 5104.44 | 5066.27 | 5066.96 | 1094957手 | 11214528万 | -28.35 | -0.56% |
| 2023-09-25 | 5126.24 | 5128.46 | 5091.54 | 5095.31 | 1337118手 | 13483833万 | -36.19 | -0.70% |
| 2023-09-22 | 5066.20 | 5132.14 | 5055.77 | 5131.50 | 1490749手 | 15573783万 | 66.69 | 1.32% |
| 2023-09-21 | 5093.12 | 5112.85 | 5064.81 | 5064.81 | 1216504手 | 11578890万 | -33.39 | -0.66% |
| 2023-09-20 | 5103.68 | 5112.54 | 5083.61 | 5098.20 | 1164586手 | 10813738万 | -9.97 | -0.20% |
| 2023-09-19 | 5087.90 | 5113.04 | 5081.70 | 5108.17 | 1300958手 | 12469441万 | 16.69 | 0.33% |
| 2023-09-18 | 5082.77 | 5094.79 | 5056.71 | 5091.48 | 1350366手 | 14193070万 | -0.30 | -0.01% |
| 2023-09-15 | 5129.92 | 5146.38 | 5077.70 | 5091.78 | 1657641手 | 16456247万 | -26.30 | -0.51% |
| 2023-09-14 | 5094.78 | 5125.71 | 5089.53 | 5118.08 | 1504543手 | 14136971万 | 27.03 | 0.53% |
| 2023-09-13 | 5107.35 | 5124.69 | 5071.33 | 5091.05 | 1270913手 | 12646786万 | -8.96 | -0.18% |
| 2023-09-12 | 5105.76 | 5113.55 | 5094.03 | 5100.01 | 1183262手 | 12239097万 | -8.98 | -0.18% |
| 2023-09-11 | 5084.06 | 5127.92 | 5077.82 | 5108.99 | 1523847手 | 15976816万 | 33.30 | 0.66% |
| 2023-09-08 | 5081.04 | 5089.36 | 5059.45 | 5075.69 | 1076657手 | 10740956万 | -17.72 | -0.35% |
| 2023-09-07 | 5124.31 | 5138.61 | 5090.21 | 5093.41 | 1336155手 | 13683223万 | -41.08 | -0.80% |
| 2023-09-06 | 5118.07 | 5142.04 | 5098.83 | 5134.49 | 1324819手 | 13783744万 | 5.49 | 0.11% |
| 2023-09-05 | 5167.75 | 5167.75 | 5122.77 | 5129.00 | 1523446手 | 15539320万 | -51.15 | -0.99% |
| 2023-09-04 | 5112.10 | 5192.00 | 5112.10 | 5180.15 | 2081114手 | 20780065万 | 94.29 | 1.85% |
| 2023-09-01 | 5050.11 | 5102.34 | 5050.11 | 5085.86 | 1499699手 | 15014846万 | 52.23 | 1.04% |
| 2023-08-31 | 5071.49 | 5097.29 | 5028.17 | 5033.63 | 1620064手 | 16025064万 | -35.07 | -0.69% |
| 2023-08-30 | 5114.66 | 5114.66 | 5065.00 | 5068.70 | 1760937手 | 18120933万 | -40.49 | -0.79% |
| 2023-08-29 | 5095.12 | 5129.98 | 5068.48 | 5109.19 | 2066368手 | 20675091万 | 4.26 | 0.08% |
| 2023-08-28 | 5275.23 | 5276.14 | 5087.79 | 5104.93 | 2647225手 | 27412817万 | 80.38 | 1.60% |
| 2023-08-25 | 4996.15 | 5058.66 | 4992.32 | 5024.55 | 1440718手 | 14192588万 | 10.13 | 0.20% |
| 2023-08-24 | 5059.47 | 5073.90 | 5009.05 | 5014.42 | 1583401手 | 15730383万 | -32.15 | -0.64% |
| 2023-08-23 | 5091.11 | 5104.28 | 5044.76 | 5046.57 | 1326541手 | 13159221万 | -52.22 | -1.02% |
| 2023-08-22 | 5059.52 | 5108.76 | 5039.52 | 5098.79 | 1554581手 | 16174016万 | 55.22 | 1.09% |
| 2023-08-21 | 5105.67 | 5115.36 | 5043.57 | 5043.57 | 1344060手 | 14024583万 | -67.83 | -1.33% |
| 2023-08-18 | 5152.48 | 5191.90 | 5111.40 | 5111.40 | 1375806手 | 13934801万 | -43.34 | -0.84% |
| 2023-08-17 | 5133.31 | 5160.39 | 5107.89 | 5154.74 | 1356350手 | 14157864万 | -1.09 | -0.02% |
| 2023-08-16 | 5158.15 | 5195.27 | 5137.59 | 5155.83 | 1327884手 | 13685550万 | -22.41 | -0.43% |
| 2023-08-15 | 5160.58 | 5187.13 | 5128.34 | 5178.24 | 1351952手 | 14108421万 | 18.45 | 0.36% |
| 2023-08-14 | 5130.03 | 5172.34 | 5105.37 | 5159.79 | 1513940手 | 15601050万 | -22.23 | -0.43% |
| 2023-08-11 | 5298.12 | 5301.34 | 5182.02 | 5182.02 | 1719755手 | 17347160万 | -115.92 | -2.19% |
| 2023-08-10 | 5277.76 | 5305.59 | 5263.91 | 5297.94 | 1402803手 | 14683148万 | 14.24 | 0.27% |
| 2023-08-09 | 5283.14 | 5303.72 | 5276.85 | 5283.70 | 1324579手 | 14493073万 | -12.18 | -0.23% |
| 2023-08-08 | 5299.39 | 5323.75 | 5274.75 | 5295.88 | 1567444手 | 17355649万 | -16.50 | -0.31% |
| 2023-08-07 | 5333.84 | 5333.84 | 5295.22 | 5312.38 | 1816836手 | 18934604万 | -44.76 | -0.84% |
| 2023-08-04 | 5384.79 | 5418.04 | 5356.16 | 5357.14 | 2554013手 | 27176350万 | 8.26 | 0.15% |
| 2023-08-03 | 5297.75 | 5351.03 | 5273.46 | 5348.88 | 1997246手 | 19936588万 | 43.27 | 0.82% |
| 2023-08-02 | 5338.57 | 5365.23 | 5288.97 | 5305.61 | 2145965手 | 19136298万 | -51.32 | -0.96% |
| 2023-08-01 | 5356.68 | 5395.48 | 5336.13 | 5356.93 | 2438821手 | 22730890万 | -7.21 | -0.13% |
| 2023-07-31 | 5348.77 | 5419.40 | 5346.84 | 5364.14 | 2784114手 | 29670592万 | 46.04 | 0.87% |
| 2023-07-28 | 5174.03 | 5326.63 | 5171.87 | 5318.10 | 2458706手 | 25137753万 | 128.70 | 2.48% |
| 2023-07-27 | 5190.69 | 5234.41 | 5179.34 | 5189.40 | 1767471手 | 16452947万 | 0.81 | 0.02% |
| 2023-07-26 | 5184.90 | 5200.13 | 5166.52 | 5188.59 | 1645105手 | 15628812万 | -1.43 | -0.03% |
| 2023-07-25 | 5115.12 | 5191.02 | 5115.12 | 5190.02 | 2050103手 | 22743828万 | 135.83 | 2.69% |
| 2023-07-24 | 5047.17 | 5075.32 | 5030.97 | 5054.19 | 1096310手 | 11763097万 | -8.16 | -0.16% |
| 2023-07-21 | 5056.42 | 5085.93 | 5047.47 | 5062.35 | 1135603手 | 12755217万 | -5.62 | -0.11% |
| 2023-07-20 | 5101.83 | 5116.86 | 5061.36 | 5067.97 | 1262448手 | 13991283万 | -28.35 | -0.56% |
| 2023-07-19 | 5068.53 | 5099.25 | 5063.27 | 5096.32 | 1116915手 | 11951238万 | 16.27 | 0.32% |
| 2023-07-18 | 5092.05 | 5098.40 | 5062.45 | 5080.05 | 1247370手 | 13628162万 | -14.46 | -0.28% |
| 2023-07-17 | 5110.06 | 5110.06 | 5071.68 | 5094.51 | 1312160手 | 14246873万 | -41.38 | -0.81% |
| 2023-07-14 | 5132.18 | 5153.41 | 5119.32 | 5135.89 | 1466719手 | 17005088万 | 8.87 | 0.17% |
| 2023-07-13 | 5074.95 | 5129.54 | 5074.95 | 5127.02 | 1468744手 | 17460373万 | 61.02 | 1.21% |
| 2023-07-12 | 5095.80 | 5111.00 | 5061.51 | 5066.00 | 1404846手 | 16440870万 | -38.10 | -0.75% |
| 2023-07-11 | 5095.73 | 5108.66 | 5075.89 | 5104.10 | 1161161手 | 13570452万 | 22.71 | 0.45% |
| 2023-07-10 | 5094.42 | 5105.70 | 5065.70 | 5081.39 | 1226137手 | 14468997万 | 4.83 | 0.10% |
| 2023-07-07 | 5061.11 | 5097.20 | 5056.52 | 5076.56 | 1328163手 | 13661553万 | 2.60 | 0.05% |
| 2023-07-06 | 5090.59 | 5113.66 | 5062.66 | 5073.96 | 1288061手 | 13666181万 | -34.82 | -0.68% |
| 2023-07-05 | 5123.47 | 5140.82 | 5103.04 | 5108.78 | 1363877手 | 14899690万 | -23.28 | -0.45% |
| 2023-07-04 | 5148.72 | 5153.81 | 5114.53 | 5132.06 | 1470211手 | 16743175万 | -19.97 | -0.39% |
| 2023-07-03 | 5079.44 | 5158.92 | 5079.44 | 5152.03 | 1673748手 | 18835198万 | 82.53 | 1.63% |
| 2023-06-30 | 5038.78 | 5090.82 | 5037.62 | 5069.50 | 1292980手 | 14903047万 | 23.46 | 0.47% |
| 2023-06-29 | 5064.86 | 5067.76 | 5044.22 | 5046.04 | 1224800手 | 14505603万 | -26.94 | -0.53% |
| 2023-06-28 | 5056.26 | 5074.73 | 5032.36 | 5072.98 | 1413221手 | 15734401万 | 1.81 | 0.04% |
| 2023-06-27 | 4994.47 | 5084.00 | 4984.18 | 5071.17 | 1540698手 | 15963846万 | 81.88 | 1.64% |
| 2023-06-26 | 5034.98 | 5034.98 | 4980.11 | 4989.29 | 1650379手 | 17995586万 | -76.44 | -1.51% |
| 2023-06-21 | 5091.15 | 5122.70 | 5065.73 | 5065.73 | 1524190手 | 17529369万 | -43.09 | -0.84% |
| 2023-06-20 | 5148.99 | 5148.99 | 5105.30 | 5108.82 | 1558247手 | 19012421万 | -46.14 | -0.90% |
| 2023-06-19 | 5209.91 | 5209.91 | 5152.55 | 5154.96 | 1743470手 | 20076405万 | -68.25 | -1.31% |
| 2023-06-16 | 5208.00 | 5232.83 | 5208.00 | 5223.21 | 1753635手 | 20826472万 | 116.95 | 2.29% |
