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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 182.20 | 185.22 | 181.40 | 182.00 | 44972手 | 82209万 | -0.20 | -0.11% |
2021-04-08 | 180.33 | 183.94 | 179.42 | 182.20 | 41391手 | 75216万 | -0.02 | -0.01% |
2021-04-07 | 178.86 | 182.43 | 175.12 | 182.22 | 62059手 | 111283万 | 2.17 | 1.21% |
2021-04-06 | 184.61 | 184.99 | 180.00 | 180.05 | 45457手 | 82684万 | -2.46 | -1.35% |
2021-04-02 | 177.88 | 184.77 | 177.88 | 182.51 | 96140手 | 175491万 | 7.48 | 4.27% |
2021-04-01 | 171.50 | 176.64 | 170.88 | 175.03 | 69044手 | 120718万 | 4.15 | 2.43% |
2021-03-31 | 169.60 | 171.38 | 167.52 | 170.88 | 42514手 | 72318万 | 1.77 | 1.05% |
2021-03-30 | 172.00 | 173.50 | 168.20 | 169.11 | 56477手 | 96075万 | -3.24 | -1.88% |
2021-03-29 | 172.12 | 176.69 | 170.70 | 172.35 | 68351手 | 118443万 | 1.42 | 0.83% |
2021-03-26 | 169.72 | 173.30 | 167.30 | 170.93 | 55972手 | 95494万 | 1.19 | 0.70% |
2021-03-25 | 165.00 | 173.43 | 164.50 | 169.74 | 46575手 | 79403万 | 2.78 | 1.67% |
2021-03-24 | 167.00 | 169.60 | 164.46 | 166.96 | 41668手 | 69300万 | -1.24 | -0.74% |
2021-03-23 | 170.66 | 174.60 | 167.58 | 168.20 | 48237手 | 82207万 | -1.32 | -0.78% |
2021-03-22 | 170.00 | 172.63 | 166.71 | 169.52 | 40546手 | 68614万 | -0.48 | -0.28% |
2021-03-19 | 163.18 | 175.70 | 160.79 | 170.00 | 86883手 | 147682万 | 3.20 | 1.92% |
2021-03-18 | 169.99 | 170.48 | 165.22 | 166.80 | 51321手 | 85756万 | -2.08 | -1.23% |
2021-03-17 | 155.52 | 170.05 | 153.53 | 168.88 | 113408手 | 185504万 | 13.36 | 8.59% |
2021-03-16 | 155.00 | 157.09 | 147.03 | 155.52 | 96948手 | 148243万 | 2.15 | 1.40% |
2021-03-15 | 168.00 | 168.00 | 152.10 | 153.37 | 132165手 | 207510万 | -15.63 | -9.25% |
2021-03-12 | 173.95 | 174.00 | 168.61 | 169.00 | 57117手 | 97413万 | -4.74 | -2.73% |
2021-03-11 | 171.07 | 178.00 | 168.38 | 173.74 | 70355手 | 121941万 | 2.68 | 1.57% |
2021-03-10 | 175.50 | 176.58 | 170.90 | 171.06 | 52385手 | 90596万 | -2.36 | -1.36% |
2021-03-09 | 178.80 | 180.98 | 171.01 | 173.42 | 91614手 | 160716万 | -7.58 | -4.19% |
2021-03-08 | 195.00 | 195.50 | 181.00 | 181.00 | 82446手 | 154928万 | -13.78 | -7.08% |
2021-03-05 | 191.00 | 197.49 | 190.12 | 194.78 | 53005手 | 103159万 | 0.77 | 0.40% |
2021-03-04 | 197.15 | 200.71 | 192.52 | 194.01 | 61634手 | 120511万 | -4.99 | -2.51% |
2021-03-03 | 202.98 | 202.98 | 195.11 | 199.00 | 94015手 | 186029万 | -5.66 | -2.77% |
2021-03-02 | 204.52 | 206.37 | 200.52 | 204.66 | 123074手 | 250206万 | 1.86 | 0.92% |
2021-03-01 | 196.00 | 204.48 | 193.50 | 202.80 | 128746手 | 257214万 | 10.30 | 5.35% |
2021-02-26 | 192.42 | 200.49 | 189.32 | 192.50 | 100892手 | 197133万 | -3.91 | -1.99% |
2021-02-25 | 195.88 | 199.85 | 192.47 | 196.41 | 100700手 | 198198万 | 2.08 | 1.07% |
2021-02-24 | 184.00 | 200.00 | 183.50 | 194.33 | 172626手 | 336738万 | 11.13 | 6.08% |
2021-02-23 | 186.00 | 186.30 | 180.68 | 183.20 | 58968手 | 108376万 | -4.80 | -2.55% |
2021-02-22 | 193.01 | 195.40 | 188.00 | 188.00 | 82565手 | 157942万 | -7.91 | -4.04% |
2021-02-19 | 188.80 | 196.58 | 187.05 | 195.91 | 104555手 | 203580万 | 6.84 | 3.62% |
2021-02-18 | 187.60 | 193.48 | 185.95 | 189.07 | 91185手 | 173191万 | 5.25 | 2.86% |
2021-02-10 | 184.80 | 184.80 | 181.68 | 183.82 | 48574手 | 89220万 | 0.16 | 0.09% |
2021-02-09 | 180.18 | 183.77 | 178.00 | 183.66 | 59910手 | 109066万 | 4.59 | 2.56% |
2021-02-08 | 175.70 | 182.22 | 175.66 | 179.07 | 62652手 | 112557万 | 3.37 | 1.92% |
2021-02-05 | 183.00 | 183.89 | 175.00 | 175.70 | 87969手 | 158322万 | -10.27 | -5.52% |
2021-02-04 | 180.01 | 187.50 | 169.00 | 185.97 | 157699手 | 279134万 | 3.97 | 2.18% |
2021-02-03 | 188.29 | 189.35 | 182.00 | 182.00 | 78530手 | 145691万 | -7.55 | -3.98% |
2021-02-02 | 185.00 | 191.65 | 184.98 | 189.55 | 74304手 | 140291万 | 5.19 | 2.81% |
2021-02-01 | 181.00 | 184.97 | 180.70 | 184.36 | 58084手 | 106567万 | 2.36 | 1.30% |
2021-01-29 | 187.39 | 188.50 | 180.60 | 182.00 | 96536手 | 177702万 | -4.30 | -2.31% |
2021-01-28 | 188.00 | 192.93 | 185.77 | 186.30 | 80240手 | 150992万 | -4.38 | -2.30% |
2021-01-27 | 197.00 | 197.20 | 188.16 | 190.68 | 113041手 | 217052万 | -5.03 | -2.57% |
2021-01-26 | 200.10 | 205.20 | 195.63 | 195.71 | 104485手 | 208306万 | -6.36 | -3.15% |
2021-01-25 | 198.97 | 206.57 | 193.33 | 202.07 | 219740手 | 440514万 | -7.61 | -3.63% |
2021-01-22 | 217.00 | 218.00 | 207.58 | 209.68 | 190509手 | 402386万 | -8.37 | -3.84% |
2021-01-21 | 227.00 | 227.00 | 216.21 | 218.05 | 150883手 | 332204万 | -7.45 | -3.30% |
2021-01-20 | 225.08 | 227.59 | 223.10 | 225.50 | 109271手 | 246115万 | 0.50 | 0.22% |
2021-01-19 | 224.89 | 229.50 | 221.13 | 225.00 | 154154手 | 347274万 | 0.37 | 0.17% |
2021-01-18 | 212.12 | 228.50 | 208.12 | 224.63 | 220016手 | 485750万 | 9.83 | 4.58% |
2021-01-15 | 217.60 | 221.47 | 209.28 | 214.80 | 165420手 | 355952万 | -4.62 | -2.11% |
2021-01-14 | 217.91 | 223.10 | 210.40 | 219.42 | 277179手 | 604561万 | 4.29 | 1.99% |
2021-01-13 | 207.97 | 215.20 | 204.24 | 215.13 | 233914手 | 494643万 | 8.99 | 4.36% |
2021-01-12 | 201.55 | 206.48 | 196.41 | 206.14 | 131985手 | 266839万 | 1.95 | 0.95% |
2021-01-11 | 208.00 | 214.20 | 203.01 | 204.19 | 160179手 | 334872万 | 1.63 | 0.81% |
2021-01-08 | 200.80 | 204.18 | 196.72 | 202.56 | 94135手 | 188997万 | 2.01 | 1.00% |
2021-01-07 | 202.50 | 203.51 | 196.60 | 200.55 | 103619手 | 206765万 | -3.17 | -1.56% |
2021-01-06 | 211.33 | 212.20 | 201.05 | 203.72 | 128544手 | 263581万 | -5.18 | -2.48% |
2021-01-05 | 195.45 | 209.63 | 195.00 | 208.90 | 165507手 | 337879万 | 10.28 | 5.18% |
2021-01-04 | 197.99 | 200.98 | 194.60 | 198.62 | 90190手 | 178361万 | 1.12 | 0.57% |
2020-12-31 | 197.48 | 199.50 | 194.60 | 197.50 | 82931手 | 163764万 | 2.28 | 1.17% |
2020-12-30 | 191.88 | 196.61 | 188.13 | 195.22 | 101168手 | 194350万 | 1.41 | 0.73% |
2020-12-29 | 185.55 | 199.80 | 185.15 | 193.81 | 143990手 | 280213万 | 9.56 | 5.19% |
2020-12-28 | 183.01 | 186.68 | 180.51 | 184.25 | 65467手 | 120350万 | 1.12 | 0.61% |
2020-12-25 | 188.15 | 188.20 | 182.50 | 183.13 | 87944手 | 162228万 | -5.87 | -3.11% |
2020-12-24 | 194.50 | 196.88 | 185.50 | 189.00 | 100300手 | 190695万 | -5.49 | -2.82% |
2020-12-23 | 193.50 | 195.99 | 190.97 | 194.49 | 84864手 | 163929万 | 0.99 | 0.51% |
2020-12-22 | 196.10 | 199.80 | 193.50 | 193.50 | 78421手 | 153697万 | -6.69 | -3.34% |
2020-12-21 | 196.98 | 201.93 | 190.00 | 200.19 | 104449手 | 205597万 | -1.71 | -0.85% |
2020-12-18 | 208.40 | 209.50 | 201.00 | 201.90 | 77879手 | 158961万 | -3.41 | -1.66% |
2020-12-17 | 202.49 | 206.50 | 201.02 | 205.31 | 50581手 | 103163万 | 2.30 | 1.13% |
2020-12-16 | 203.80 | 206.23 | 202.00 | 203.01 | 46131手 | 93800万 | -1.89 | -0.92% |
2020-12-15 | 205.60 | 207.57 | 202.00 | 204.90 | 66423手 | 136005万 | -0.69 | -0.34% |
2020-12-14 | 201.20 | 205.76 | 199.51 | 205.59 | 89474手 | 181738万 | 5.09 | 2.54% |
2020-12-11 | 210.53 | 210.53 | 200.10 | 200.50 | 154345手 | 313074万 | -9.40 | -4.48% |
2020-12-10 | 206.60 | 212.00 | 204.10 | 209.90 | 84484手 | 176594万 | 2.64 | 1.27% |
2020-12-09 | 212.80 | 214.29 | 206.68 | 207.26 | 73849手 | 155438万 | -6.24 | -2.92% |
2020-12-08 | 213.00 | 215.88 | 211.52 | 213.50 | 57434手 | 123088万 | -0.50 | -0.23% |
2020-12-07 | 224.03 | 225.30 | 213.48 | 214.00 | 122061手 | 266024万 | -2.50 | -1.16% |
2020-12-04 | 215.01 | 217.49 | 213.01 | 216.50 | 86797手 | 187258万 | 3.52 | 1.65% |
2020-12-03 | 214.97 | 217.50 | 211.03 | 212.98 | 99941手 | 214004万 | 6.39 | 3.09% |
2020-11-30 | 205.10 | 211.58 | 201.05 | 206.59 | 106231手 | 220569万 | 3.00 | 1.47% |
2020-11-27 | 201.01 | 205.00 | 198.89 | 203.59 | 56139手 | 113887万 | 1.83 | 0.91% |
2020-11-26 | 205.80 | 207.55 | 201.49 | 201.76 | 57958手 | 118631万 | -4.04 | -1.96% |
2020-11-25 | 210.00 | 210.88 | 204.50 | 205.80 | 79417手 | 164842万 | -4.80 | -2.28% |
2020-11-24 | 212.00 | 215.00 | 209.00 | 210.60 | 93762手 | 199091万 | -0.01 | -0.01% |
2020-11-23 | 207.00 | 214.50 | 206.18 | 210.61 | 95959手 | 202203万 | 3.01 | 1.45% |
2020-11-20 | 211.42 | 213.58 | 206.66 | 207.60 | 79810手 | 167279万 | -4.40 | -2.08% |
2020-11-19 | 209.00 | 218.28 | 208.72 | 212.00 | 103904手 | 222363万 | 1.20 | 0.57% |
2020-11-18 | 211.00 | 215.77 | 208.80 | 210.80 | 122901手 | 260685万 | -3.84 | -1.79% |
2020-11-17 | 200.00 | 215.85 | 194.00 | 214.64 | 153371手 | 313097万 | 14.14 | 7.05% |
2020-11-16 | 205.25 | 206.99 | 197.73 | 200.50 | 89199手 | 180358万 | -6.65 | -3.21% |
2020-11-13 | 201.02 | 209.30 | 200.35 | 207.15 | 75712手 | 156051万 | 3.75 | 1.84% |
2020-11-12 | 206.31 | 206.44 | 200.92 | 203.40 | 56191手 | 114508万 | 1.39 | 0.69% |
2020-11-11 | 213.00 | 214.88 | 201.12 | 202.01 | 128431手 | 265540万 | -14.43 | -6.67% |
2020-11-10 | 222.00 | 223.48 | 215.06 | 216.44 | 114560手 | 251178万 | -8.65 | -3.84% |
2020-11-09 | 216.00 | 233.37 | 216.00 | 225.09 | 211920手 | 477486万 | 12.93 | 6.09% |
2020-11-06 | 208.00 | 212.20 | 202.00 | 212.16 | 126017手 | 261108万 | 5.36 | 2.59% |
2020-11-05 | 209.18 | 210.05 | 202.68 | 206.80 | 94249手 | 194065万 | 1.80 | 0.88% |
2020-11-04 | 204.00 | 208.80 | 202.03 | 205.00 | 102629手 | 210471万 | 1.70 | 0.84% |
2020-11-03 | 206.00 | 207.38 | 200.22 | 203.30 | 139189手 | 283482万 | -2.30 | -1.12% |
2020-11-02 | 197.00 | 207.67 | 192.00 | 205.60 | 227854手 | 454593万 | 10.90 | 5.60% |
2020-10-30 | 181.00 | 194.70 | 181.00 | 194.70 | 236363手 | 453212万 | 17.70 | 10.00% |
2020-10-29 | 178.12 | 179.85 | 175.00 | 177.00 | 43306手 | 76695万 | -4.15 | -2.29% |
2020-10-28 | 178.64 | 181.78 | 175.06 | 181.15 | 40475手 | 72518万 | 3.51 | 1.98% |
2020-10-27 | 174.00 | 177.99 | 173.52 | 177.64 | 27645手 | 48761万 | 2.66 | 1.52% |
2020-10-26 | 175.00 | 177.99 | 174.10 | 174.98 | 28498手 | 50073万 | -2.06 | -1.16% |
2020-10-23 | 179.90 | 180.80 | 177.00 | 177.04 | 30641手 | 54710万 | -3.28 | -1.82% |
2020-10-22 | 177.61 | 181.50 | 175.63 | 180.32 | 37563手 | 67467万 | 2.67 | 1.50% |
2020-10-21 | 182.00 | 182.00 | 177.50 | 177.65 | 37199手 | 66500万 | -4.06 | -2.23% |
2020-10-20 | 181.00 | 181.95 | 177.81 | 181.71 | 33821手 | 60892万 | 0.42 | 0.23% |
2020-10-19 | 184.00 | 184.88 | 181.07 | 181.29 | 33959手 | 62151万 | -2.24 | -1.22% |
2020-10-16 | 187.00 | 188.00 | 182.00 | 183.53 | 46348手 | 85281万 | -2.04 | -1.10% |
2020-10-15 | 184.69 | 191.88 | 184.60 | 185.57 | 84129手 | 157940万 | 1.33 | 0.72% |
2020-10-14 | 185.33 | 185.66 | 182.28 | 184.24 | 46080手 | 84737万 | -1.72 | -0.93% |
2020-10-13 | 187.95 | 187.98 | 184.11 | 185.96 | 58571手 | 108744万 | -1.51 | -0.81% |
2020-10-12 | 181.70 | 187.58 | 180.50 | 187.47 | 93433手 | 172213万 | 7.65 | 4.25% |