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 | 153.60 | 156.00 | 152.00 | 155.60 | 164566手 | 253253万 | 1.07 | 0.69% |
| 2022-06-22 | 165.36 | 165.36 | 154.28 | 154.53 | 191441手 | 302369万 | -9.29 | -5.67% |
| 2022-06-21 | 168.02 | 168.02 | 162.46 | 163.82 | 141924手 | 233186万 | -4.20 | -2.50% |
| 2022-06-20 | 161.71 | 168.44 | 159.20 | 168.02 | 172719手 | 284815万 | 7.63 | 4.76% |
| 2022-06-17 | 159.00 | 160.88 | 155.30 | 160.39 | 145305手 | 229962万 | -1.21 | -0.75% |
| 2022-06-16 | 161.40 | 166.59 | 160.50 | 161.60 | 110386手 | 180297万 | 0.36 | 0.22% |
| 2022-06-15 | 159.99 | 164.27 | 159.00 | 161.24 | 130248手 | 211480万 | 2.32 | 1.46% |
| 2022-06-14 | 160.00 | 160.00 | 152.66 | 158.92 | 114414手 | 179025万 | -3.34 | -2.06% |
| 2022-06-13 | 162.80 | 165.38 | 160.98 | 162.26 | 87739手 | 142585万 | -3.14 | -1.90% |
| 2022-06-10 | 162.98 | 165.46 | 159.98 | 165.40 | 119470手 | 194967万 | 1.47 | 0.90% |
| 2022-06-09 | 169.89 | 169.97 | 162.40 | 163.93 | 101964手 | 167818万 | -6.58 | -3.86% |
| 2022-06-08 | 170.14 | 173.00 | 167.00 | 170.51 | 121566手 | 206341万 | -1.21 | -0.70% |
| 2022-06-07 | 180.60 | 180.87 | 170.01 | 171.72 | 142857手 | 248177万 | -8.61 | -4.78% |
| 2022-06-06 | 172.26 | 181.68 | 169.42 | 180.33 | 141267手 | 250679万 | 8.08 | 4.69% |
| 2022-06-02 | 162.83 | 173.96 | 161.53 | 172.25 | 135245手 | 229919万 | 9.25 | 5.67% |
| 2022-06-01 | 163.00 | 166.60 | 161.01 | 163.00 | 89490手 | 146204万 | -1.00 | -0.61% |
| 2022-05-31 | 160.00 | 165.47 | 155.38 | 164.00 | 148667手 | 240746万 | 4.98 | 3.13% |
| 2022-05-30 | 150.87 | 160.60 | 149.32 | 159.02 | 162258手 | 253656万 | 9.70 | 6.50% |
| 2022-05-27 | 154.50 | 158.38 | 149.03 | 149.32 | 111566手 | 170198万 | -2.90 | -1.91% |
| 2022-05-26 | 155.06 | 156.10 | 148.89 | 152.22 | 120995手 | 183988万 | -2.77 | -1.79% |
| 2022-05-25 | 156.10 | 159.80 | 152.80 | 154.99 | 83890手 | 130170万 | -2.13 | -1.36% |
| 2022-05-24 | 164.00 | 168.93 | 156.66 | 157.12 | 122786手 | 200016万 | -8.35 | -5.05% |
| 2022-05-23 | 169.00 | 169.80 | 159.88 | 165.47 | 139819手 | 229199万 | 1.80 | 1.10% |
| 2022-05-20 | 162.95 | 163.88 | 159.59 | 163.67 | 99521手 | 161389万 | 1.67 | 1.03% |
| 2022-05-19 | 159.95 | 164.28 | 156.90 | 162.00 | 110882手 | 177701万 | -1.00 | -0.61% |
| 2022-05-18 | 165.00 | 165.05 | 160.20 | 163.00 | 151360手 | 246534万 | 0.21 | 0.13% |
| 2022-05-17 | 147.98 | 162.79 | 147.40 | 162.79 | 157655手 | 250893万 | 14.80 | 10.00% |
| 2022-05-16 | 151.50 | 155.48 | 147.58 | 147.99 | 72141手 | 108921万 | -2.16 | -1.44% |
| 2022-05-13 | 152.70 | 152.89 | 148.20 | 150.15 | 62606手 | 93944万 | 0.00 | 0.00% |
| 2022-05-12 | 151.25 | 152.50 | 148.00 | 150.15 | 96669手 | 144985万 | -2.42 | -1.59% |
| 2022-05-11 | 143.51 | 157.37 | 142.40 | 152.57 | 157116手 | 240673万 | 9.51 | 6.65% |
| 2022-05-10 | 136.00 | 146.86 | 135.40 | 143.06 | 116474手 | 166180万 | 5.90 | 4.30% |
| 2022-05-09 | 140.21 | 141.39 | 136.46 | 137.16 | 68489手 | 94800万 | -3.00 | -2.14% |
| 2022-05-06 | 143.61 | 145.30 | 140.16 | 140.16 | 73333手 | 104168万 | -6.95 | -4.72% |
| 2022-05-05 | 149.12 | 151.50 | 147.06 | 147.11 | 91342手 | 136270万 | -3.39 | -2.25% |
| 2022-04-29 | 148.13 | 152.33 | 145.01 | 150.50 | 136450手 | 203054万 | 5.18 | 3.56% |
| 2022-04-28 | 146.91 | 151.44 | 143.33 | 145.32 | 118411手 | 173584万 | -2.81 | -1.90% |
| 2022-04-27 | 135.31 | 148.13 | 135.14 | 148.13 | 132194手 | 189838万 | 13.47 | 10.00% |
| 2022-04-26 | 138.64 | 141.91 | 134.02 | 134.66 | 91214手 | 126233万 | -3.55 | -2.57% |
| 2022-04-25 | 147.00 | 149.00 | 138.11 | 138.21 | 105648手 | 151784万 | -10.79 | -7.24% |
| 2022-04-22 | 152.09 | 155.49 | 148.90 | 149.00 | 95954手 | 144973万 | -6.33 | -4.08% |
| 2022-04-21 | 158.30 | 162.43 | 154.20 | 155.33 | 86329手 | 136684万 | -4.37 | -2.74% |
| 2022-04-20 | 161.85 | 164.69 | 159.36 | 159.70 | 104329手 | 168351万 | -4.74 | -2.88% |
| 2022-04-19 | 180.00 | 180.00 | 164.44 | 164.44 | 187536手 | 314708万 | -18.27 | -10.00% |
| 2022-04-18 | 172.15 | 183.20 | 171.51 | 182.71 | 102390手 | 183675万 | 8.81 | 5.07% |
| 2022-04-15 | 168.97 | 175.75 | 168.17 | 173.90 | 80020手 | 137631万 | 1.47 | 0.85% |
| 2022-04-14 | 171.18 | 175.82 | 165.05 | 172.43 | 98686手 | 168780万 | 3.35 | 1.98% |
| 2022-04-13 | 170.00 | 171.37 | 167.01 | 169.08 | 57761手 | 98029万 | -1.97 | -1.15% |
| 2022-04-12 | 170.50 | 172.70 | 165.50 | 171.05 | 102966手 | 174033万 | 0.55 | 0.32% |
| 2022-04-11 | 180.23 | 180.23 | 169.01 | 170.50 | 106231手 | 183020万 | -9.70 | -5.38% |
| 2022-04-08 | 184.49 | 185.50 | 179.27 | 180.20 | 63899手 | 116073万 | -3.12 | -1.70% |
| 2022-04-07 | 187.19 | 191.50 | 182.97 | 183.32 | 66918手 | 124086万 | -4.76 | -2.53% |
| 2022-04-06 | 195.00 | 195.72 | 186.32 | 188.08 | 76121手 | 144484万 | -6.07 | -3.13% |
| 2022-04-01 | 193.00 | 198.40 | 191.36 | 194.15 | 50089手 | 97542万 | 0.75 | 0.39% |
| 2022-03-31 | 194.91 | 196.00 | 189.00 | 193.40 | 89937手 | 172800万 | -4.72 | -2.38% |
| 2022-03-30 | 199.00 | 200.59 | 190.40 | 198.12 | 84910手 | 166379万 | 1.39 | 0.71% |
| 2022-03-29 | 203.01 | 204.97 | 195.20 | 196.73 | 60782手 | 120397万 | -5.68 | -2.81% |
| 2022-03-28 | 202.00 | 207.50 | 200.13 | 202.41 | 58043手 | 117957万 | -2.79 | -1.36% |
| 2022-03-25 | 215.61 | 215.78 | 204.80 | 205.20 | 51579手 | 107597万 | -7.18 | -3.38% |
| 2022-03-24 | 216.00 | 217.42 | 211.00 | 212.38 | 63646手 | 135498万 | -5.28 | -2.43% |
| 2022-03-23 | 221.00 | 222.49 | 216.00 | 217.66 | 63593手 | 138717万 | -2.98 | -1.35% |
| 2022-03-22 | 222.20 | 226.25 | 219.60 | 220.64 | 45812手 | 101987万 | -1.62 | -0.73% |
| 2022-03-21 | 225.57 | 229.20 | 220.08 | 222.26 | 58594手 | 130781万 | -2.02 | -0.90% |
| 2022-03-18 | 223.00 | 225.99 | 220.58 | 224.28 | 60160手 | 134404万 | 0.18 | 0.08% |
| 2022-03-17 | 222.00 | 228.00 | 220.30 | 224.10 | 133534手 | 299356万 | 9.60 | 4.48% |
| 2022-03-16 | 198.89 | 214.50 | 196.35 | 214.50 | 126305手 | 257953万 | 19.50 | 10.00% |
| 2022-03-15 | 198.85 | 205.60 | 194.99 | 195.00 | 135056手 | 268691万 | -13.00 | -6.25% |
| 2022-03-14 | 217.27 | 221.00 | 207.00 | 208.00 | 99910手 | 210991万 | -14.12 | -6.36% |
| 2022-03-11 | 220.01 | 226.30 | 216.36 | 222.12 | 62006手 | 136606万 | -4.42 | -1.95% |
| 2022-03-10 | 232.00 | 234.89 | 225.66 | 226.54 | 72185手 | 166011万 | 1.60 | 0.71% |
| 2022-03-09 | 221.50 | 226.69 | 214.09 | 224.94 | 88395手 | 196650万 | 3.86 | 1.75% |
| 2022-03-08 | 221.00 | 227.88 | 218.68 | 221.08 | 70853手 | 158631万 | 0.08 | 0.04% |
| 2022-03-07 | 232.69 | 232.69 | 218.70 | 221.00 | 83108手 | 185796万 | -13.14 | -5.61% |
| 2022-03-04 | 233.11 | 242.09 | 232.21 | 234.14 | 48261手 | 114074万 | -1.86 | -0.79% |
| 2022-03-03 | 242.50 | 243.24 | 234.38 | 236.00 | 46437手 | 110298万 | -4.00 | -1.67% |
| 2022-03-02 | 244.00 | 244.00 | 237.90 | 240.00 | 68740手 | 165053万 | -6.80 | -2.75% |
| 2022-03-01 | 245.44 | 249.99 | 243.99 | 246.80 | 48216手 | 118943万 | 0.99 | 0.40% |
| 2022-02-28 | 245.00 | 249.28 | 243.00 | 245.81 | 41849手 | 102852万 | 0.80 | 0.33% |
| 2022-02-25 | 251.80 | 253.00 | 243.75 | 245.01 | 63075手 | 155954万 | -0.94 | -0.38% |
| 2022-02-24 | 248.00 | 249.01 | 241.47 | 245.95 | 73032手 | 179182万 | -2.34 | -0.94% |
| 2022-02-23 | 239.00 | 251.00 | 238.50 | 248.29 | 82094手 | 203343万 | 10.29 | 4.32% |
| 2022-02-22 | 236.00 | 238.79 | 229.98 | 238.00 | 74347手 | 174742万 | 1.05 | 0.44% |
| 2022-02-21 | 238.00 | 241.00 | 235.00 | 236.95 | 45179手 | 107383万 | -2.45 | -1.02% |
| 2022-02-18 | 241.00 | 241.85 | 235.25 | 239.40 | 38679手 | 92319万 | -3.50 | -1.44% |
| 2022-02-17 | 237.90 | 246.00 | 236.68 | 242.90 | 59365手 | 143780万 | 2.90 | 1.21% |
| 2022-02-16 | 243.00 | 246.00 | 239.80 | 240.00 | 62147手 | 150882万 | -1.38 | -0.57% |
| 2022-02-15 | 230.07 | 242.70 | 229.89 | 241.38 | 90056手 | 215437万 | 12.38 | 5.41% |
| 2022-02-14 | 225.00 | 232.44 | 224.10 | 229.00 | 51977手 | 119175万 | 1.45 | 0.64% |
| 2022-02-11 | 230.02 | 234.40 | 225.18 | 227.55 | 64064手 | 146605万 | -4.42 | -1.91% |
| 2022-02-10 | 235.00 | 236.18 | 231.60 | 231.97 | 70271手 | 164073万 | -0.26 | -0.11% |
| 2022-02-09 | 237.88 | 239.89 | 227.37 | 232.23 | 100576手 | 233075万 | -4.57 | -1.93% |
| 2022-02-08 | 244.36 | 245.56 | 230.00 | 236.80 | 115711手 | 272163万 | -7.65 | -3.13% |
| 2022-02-07 | 260.00 | 263.53 | 243.69 | 244.45 | 106491手 | 266859万 | -9.75 | -3.84% |
| 2022-01-28 | 258.00 | 266.66 | 252.00 | 254.20 | 81937手 | 211211万 | -8.30 | -3.16% |
| 2022-01-27 | 275.80 | 277.00 | 261.12 | 262.50 | 93512手 | 248570万 | -13.88 | -5.02% |
| 2022-01-26 | 278.08 | 280.60 | 271.96 | 276.38 | 57716手 | 159409万 | -2.22 | -0.80% |
| 2022-01-25 | 288.00 | 290.94 | 278.01 | 278.60 | 60458手 | 170975万 | -10.41 | -3.60% |
| 2022-01-24 | 285.30 | 294.47 | 282.88 | 289.01 | 33050手 | 95282万 | 3.79 | 1.33% |
| 2022-01-21 | 289.05 | 295.33 | 283.89 | 285.22 | 49197手 | 141534万 | -8.03 | -2.74% |
| 2022-01-20 | 292.22 | 297.89 | 288.12 | 293.25 | 39585手 | 115864万 | 1.25 | 0.43% |
| 2022-01-19 | 293.00 | 297.47 | 288.18 | 292.00 | 50262手 | 147121万 | -4.29 | -1.45% |
| 2022-01-18 | 290.00 | 298.88 | 288.58 | 296.29 | 42747手 | 126296万 | 5.69 | 1.96% |
| 2022-01-17 | 277.05 | 293.85 | 277.05 | 290.60 | 67259手 | 194715万 | 13.55 | 4.89% |
| 2022-01-14 | 261.77 | 283.67 | 261.77 | 277.05 | 58386手 | 161468万 | 10.46 | 3.92% |
| 2022-01-13 | 271.50 | 272.46 | 266.28 | 266.59 | 35447手 | 95140万 | -4.41 | -1.63% |
| 2022-01-12 | 268.32 | 274.68 | 267.25 | 271.00 | 48786手 | 132231万 | 5.52 | 2.08% |
| 2022-01-11 | 273.50 | 276.98 | 264.03 | 265.48 | 46121手 | 123798万 | -8.32 | -3.04% |
| 2022-01-10 | 275.00 | 278.38 | 266.92 | 273.80 | 62394手 | 170462万 | -3.94 | -1.42% |
| 2022-01-07 | 279.00 | 288.50 | 276.32 | 277.74 | 47011手 | 132538万 | -1.26 | -0.45% |
| 2022-01-06 | 286.00 | 286.99 | 272.13 | 279.00 | 84966手 | 236557万 | -7.00 | -2.45% |
| 2022-01-05 | 308.96 | 311.98 | 281.99 | 286.00 | 94570手 | 275184万 | -24.42 | -7.87% |
| 2022-01-04 | 313.56 | 314.80 | 300.01 | 310.42 | 56414手 | 172986万 | -0.35 | -0.11% |
| 2021-12-31 | 310.09 | 312.75 | 308.14 | 310.77 | 33386手 | 103656万 | 0.69 | 0.22% |
| 2021-12-30 | 302.00 | 313.96 | 302.00 | 310.08 | 52845手 | 163612万 | 4.87 | 1.60% |
