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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 218.27 | 224.10 | 215.55 | 221.64 | 15309手 | 33719万 | 2.15 | 0.98% |
| 2023-11-30 | 219.90 | 221.50 | 216.60 | 219.49 | 20883手 | 45781万 | -0.47 | -0.21% |
| 2023-11-29 | 223.60 | 226.00 | 218.75 | 219.96 | 18682手 | 41525万 | 1.23 | 0.56% |
| 2023-11-28 | 219.59 | 220.97 | 216.61 | 218.73 | 16911手 | 36973万 | -0.44 | -0.20% |
| 2023-11-27 | 212.13 | 219.40 | 207.50 | 219.17 | 24097手 | 52306万 | 11.19 | 5.38% |
| 2023-11-24 | 211.75 | 214.45 | 207.29 | 207.98 | 8346手 | 17570万 | -4.02 | -1.90% |
| 2023-11-23 | 206.67 | 212.34 | 206.21 | 212.00 | 9360手 | 19619万 | 5.88 | 2.85% |
| 2023-11-22 | 208.00 | 209.00 | 204.01 | 206.12 | 7645手 | 15816万 | -2.68 | -1.28% |
| 2023-11-21 | 212.60 | 213.13 | 205.20 | 208.80 | 13731手 | 28577万 | -3.12 | -1.47% |
| 2023-11-20 | 212.77 | 215.99 | 209.00 | 211.92 | 11933手 | 25402万 | 0.02 | 0.01% |
| 2023-11-17 | 207.66 | 212.55 | 207.66 | 211.90 | 9486手 | 19996万 | 3.45 | 1.66% |
| 2023-11-16 | 214.37 | 215.36 | 206.34 | 208.45 | 14722手 | 30892万 | -7.32 | -3.39% |
| 2023-11-15 | 221.40 | 222.99 | 214.68 | 215.77 | 15971手 | 34901万 | -4.73 | -2.15% |
| 2023-11-14 | 216.73 | 226.00 | 213.00 | 220.50 | 20700手 | 45278万 | 2.70 | 1.24% |
| 2023-11-13 | 219.00 | 221.00 | 215.50 | 217.80 | 13043手 | 28305万 | -0.11 | -0.05% |
| 2023-11-10 | 214.50 | 218.60 | 210.88 | 217.91 | 19354手 | 41911万 | 4.31 | 2.02% |
| 2023-11-09 | 216.98 | 218.80 | 211.56 | 213.60 | 12861手 | 27647万 | -4.17 | -1.92% |
| 2023-11-08 | 209.82 | 222.02 | 209.58 | 217.77 | 23715手 | 51453万 | 7.07 | 3.35% |
| 2023-11-07 | 209.99 | 211.68 | 207.18 | 210.70 | 11309手 | 23693万 | -0.49 | -0.23% |
| 2023-11-06 | 211.00 | 212.09 | 205.02 | 211.19 | 17979手 | 37419万 | 0.81 | 0.39% |
| 2023-11-03 | 205.60 | 212.26 | 203.61 | 210.38 | 11685手 | 24346万 | 6.12 | 3.00% |
| 2023-11-02 | 212.25 | 212.78 | 204.00 | 204.26 | 10986手 | 22737万 | -6.59 | -3.12% |
| 2023-11-01 | 210.64 | 214.66 | 208.10 | 210.85 | 12208手 | 25795万 | -2.00 | -0.94% |
| 2023-10-31 | 217.20 | 219.98 | 206.55 | 212.85 | 25132手 | 53345万 | 8.35 | 4.08% |
| 2023-10-30 | 205.70 | 209.86 | 200.88 | 204.50 | 15189手 | 31186万 | -0.02 | -0.01% |
| 2023-10-27 | 209.39 | 210.50 | 200.50 | 204.52 | 16573手 | 33879万 | -4.58 | -2.19% |
| 2023-10-26 | 206.49 | 210.38 | 204.10 | 209.10 | 8097手 | 16799万 | 1.70 | 0.82% |
| 2023-10-25 | 215.16 | 215.17 | 203.00 | 207.40 | 13825手 | 28606万 | -4.60 | -2.17% |
| 2023-10-24 | 204.00 | 217.03 | 203.00 | 212.00 | 16361手 | 34543万 | 7.67 | 3.75% |
| 2023-10-23 | 208.08 | 209.34 | 201.94 | 204.33 | 8574手 | 17504万 | -5.45 | -2.60% |
| 2023-10-20 | 207.50 | 215.00 | 205.58 | 209.78 | 14461手 | 30413万 | 0.97 | 0.47% |
| 2023-10-19 | 210.98 | 214.47 | 207.97 | 208.81 | 13122手 | 27652万 | -3.94 | -1.85% |
| 2023-10-18 | 213.27 | 215.80 | 209.00 | 212.75 | 12800手 | 27298万 | -1.35 | -0.63% |
| 2023-10-17 | 207.98 | 214.80 | 204.80 | 214.10 | 18932手 | 39772万 | 7.55 | 3.65% |
| 2023-10-16 | 210.02 | 210.99 | 204.00 | 206.55 | 12908手 | 26659万 | -4.45 | -2.11% |
| 2023-10-13 | 211.62 | 212.70 | 207.71 | 211.00 | 11576手 | 24324万 | -2.54 | -1.19% |
| 2023-10-12 | 202.00 | 216.10 | 199.30 | 213.54 | 25074手 | 52113万 | 14.29 | 7.17% |
| 2023-10-11 | 195.00 | 199.88 | 194.11 | 199.25 | 13301手 | 26357万 | 2.69 | 1.37% |
| 2023-10-10 | 192.69 | 201.37 | 192.69 | 196.56 | 16700手 | 32988万 | 3.83 | 1.99% |
| 2023-10-09 | 191.00 | 196.70 | 188.20 | 192.73 | 11934手 | 23071万 | 1.23 | 0.64% |
| 2023-09-28 | 181.12 | 194.98 | 180.80 | 191.50 | 23372手 | 44060万 | 10.45 | 5.77% |
| 2023-09-27 | 183.20 | 184.59 | 181.05 | 181.05 | 10565手 | 19283万 | -1.28 | -0.70% |
| 2023-09-26 | 179.92 | 184.97 | 178.51 | 182.33 | 13482手 | 24694万 | 1.01 | 0.56% |
| 2023-09-25 | 180.95 | 182.50 | 174.37 | 181.32 | 19104手 | 34034万 | 0.03 | 0.02% |
| 2023-09-22 | 178.00 | 181.77 | 176.60 | 181.29 | 18098手 | 32434万 | 2.11 | 1.18% |
| 2023-09-21 | 178.37 | 180.40 | 176.90 | 179.18 | 10548手 | 18822万 | -0.42 | -0.23% |
| 2023-09-20 | 184.10 | 186.38 | 179.38 | 179.60 | 14036手 | 25416万 | -5.50 | -2.97% |
| 2023-09-19 | 186.84 | 186.84 | 181.66 | 185.10 | 13160手 | 24260万 | -1.74 | -0.93% |
| 2023-09-18 | 190.10 | 193.57 | 185.51 | 186.84 | 17260手 | 32500万 | -7.32 | -3.77% |
| 2023-09-15 | 191.90 | 194.30 | 187.30 | 194.16 | 14240手 | 27167万 | 2.88 | 1.51% |
| 2023-09-14 | 194.49 | 195.88 | 189.22 | 191.28 | 14079手 | 26970万 | -3.81 | -1.95% |
| 2023-09-13 | 197.50 | 198.72 | 191.11 | 195.09 | 15477手 | 29961万 | -2.89 | -1.46% |
| 2023-09-12 | 201.01 | 203.95 | 196.50 | 197.98 | 17918手 | 35610万 | -5.23 | -2.57% |
| 2023-09-11 | 204.00 | 206.00 | 199.26 | 203.21 | 25593手 | 52035万 | -1.20 | -0.59% |
| 2023-09-08 | 200.63 | 208.00 | 200.37 | 204.41 | 19215手 | 39186万 | 0.85 | 0.42% |
| 2023-09-07 | 210.12 | 211.20 | 202.47 | 203.56 | 21382手 | 43896万 | -9.79 | -4.59% |
| 2023-09-06 | 208.20 | 213.59 | 206.00 | 213.35 | 25096手 | 52964万 | 6.22 | 3.00% |
| 2023-09-05 | 208.00 | 212.28 | 205.58 | 207.13 | 17114手 | 35698万 | -2.06 | -0.98% |
| 2023-09-04 | 212.98 | 212.98 | 203.00 | 209.19 | 23029手 | 47668万 | -2.68 | -1.26% |
| 2023-09-01 | 214.02 | 220.20 | 208.30 | 211.87 | 23520手 | 50429万 | 3.27 | 1.57% |
| 2023-08-31 | 205.00 | 210.67 | 198.05 | 208.60 | 20954手 | 43261万 | 2.70 | 1.31% |
| 2023-08-30 | 199.98 | 207.97 | 197.25 | 205.90 | 24551手 | 50103万 | 8.85 | 4.49% |
| 2023-08-29 | 183.79 | 200.00 | 174.01 | 197.05 | 35633手 | 67084万 | 11.06 | 5.95% |
| 2023-08-28 | 210.10 | 212.00 | 180.10 | 185.99 | 35749手 | 67391万 | -10.39 | -5.29% |
| 2023-08-25 | 194.00 | 199.88 | 192.66 | 196.38 | 14035手 | 27592万 | 0.69 | 0.35% |
| 2023-08-24 | 189.29 | 197.94 | 187.36 | 195.69 | 14368手 | 27934万 | 7.62 | 4.05% |
| 2023-08-23 | 191.50 | 194.00 | 188.00 | 188.07 | 7691手 | 14647万 | -4.41 | -2.29% |
| 2023-08-22 | 191.00 | 193.95 | 184.36 | 192.48 | 16116手 | 30439万 | 2.05 | 1.08% |
| 2023-08-21 | 192.62 | 194.60 | 188.99 | 190.43 | 18586手 | 35613万 | -2.20 | -1.14% |
| 2023-08-18 | 195.00 | 197.80 | 190.49 | 192.63 | 12972手 | 25196万 | -1.77 | -0.91% |
| 2023-08-17 | 193.59 | 196.68 | 191.11 | 194.40 | 17584手 | 34160万 | 0.80 | 0.41% |
| 2023-08-16 | 199.00 | 200.99 | 193.40 | 193.60 | 14230手 | 27927万 | -5.38 | -2.70% |
| 2023-08-15 | 206.75 | 209.72 | 192.00 | 198.98 | 26460手 | 52611万 | -6.01 | -2.93% |
| 2023-08-14 | 207.59 | 207.59 | 202.50 | 204.99 | 8117手 | 16616万 | -2.78 | -1.34% |
| 2023-08-11 | 208.80 | 209.89 | 203.71 | 207.77 | 11826手 | 24549万 | -1.00 | -0.48% |
| 2023-08-10 | 210.11 | 212.81 | 208.00 | 208.77 | 11964手 | 25153万 | 0.52 | 0.25% |
| 2023-08-09 | 210.00 | 210.00 | 205.21 | 208.25 | 7946手 | 16481万 | -2.85 | -1.35% |
| 2023-08-08 | 209.88 | 213.99 | 209.00 | 211.10 | 9752手 | 20692万 | 0.72 | 0.34% |
| 2023-08-07 | 208.46 | 211.86 | 205.28 | 210.38 | 12850手 | 26931万 | 1.16 | 0.55% |
| 2023-08-04 | 212.00 | 213.49 | 205.99 | 209.22 | 18501手 | 38610万 | -3.27 | -1.54% |
| 2023-08-03 | 208.50 | 216.45 | 208.50 | 212.49 | 21687手 | 46308万 | 2.98 | 1.42% |
| 2023-08-02 | 198.20 | 212.20 | 198.00 | 209.51 | 26676手 | 55541万 | 9.78 | 4.90% |
| 2023-08-01 | 200.56 | 203.98 | 195.28 | 199.73 | 20724手 | 41292万 | -0.77 | -0.38% |
| 2023-07-31 | 194.81 | 206.82 | 191.54 | 200.50 | 21869手 | 43405万 | 4.80 | 2.45% |
| 2023-07-28 | 196.00 | 199.74 | 195.00 | 195.70 | 10407手 | 20471万 | 0.34 | 0.17% |
| 2023-07-27 | 199.48 | 201.56 | 194.42 | 195.36 | 13876手 | 27347万 | -5.31 | -2.65% |
| 2023-07-26 | 200.15 | 205.95 | 198.23 | 200.67 | 16705手 | 33937万 | 0.61 | 0.30% |
| 2023-07-25 | 200.50 | 201.88 | 193.00 | 200.06 | 20390手 | 40214万 | 1.00 | 0.50% |
| 2023-07-24 | 204.61 | 207.56 | 198.15 | 199.06 | 17184手 | 34458万 | -6.41 | -3.12% |
| 2023-07-21 | 204.02 | 205.87 | 199.22 | 205.47 | 17137手 | 34724万 | -0.01 | -0.01% |
| 2023-07-20 | 208.75 | 213.58 | 205.30 | 205.48 | 11098手 | 23146万 | -4.72 | -2.25% |
| 2023-07-19 | 210.00 | 211.56 | 206.49 | 210.20 | 12313手 | 25806万 | 0.60 | 0.29% |
| 2023-07-18 | 215.07 | 218.21 | 209.15 | 209.60 | 22763手 | 48448万 | -6.40 | -2.96% |
| 2023-07-17 | 226.57 | 229.00 | 213.23 | 216.00 | 26944手 | 58375万 | -9.95 | -4.40% |
| 2023-07-14 | 225.80 | 228.79 | 223.86 | 225.95 | 10158手 | 22951万 | 0.44 | 0.20% |
| 2023-07-13 | 223.70 | 233.45 | 219.55 | 225.51 | 17208手 | 39212万 | 3.23 | 1.45% |
| 2023-07-12 | 228.05 | 229.00 | 218.01 | 222.28 | 16687手 | 37049万 | -5.54 | -2.43% |
| 2023-07-11 | 230.00 | 232.27 | 226.20 | 227.82 | 13707手 | 31315万 | -3.28 | -1.42% |
| 2023-07-10 | 235.58 | 236.30 | 227.02 | 231.10 | 12899手 | 29781万 | -4.48 | -1.90% |
| 2023-07-07 | 230.98 | 238.59 | 228.65 | 235.58 | 14494手 | 33945万 | 3.15 | 1.35% |
| 2023-07-06 | 235.92 | 236.90 | 228.08 | 232.43 | 20313手 | 47130万 | -5.57 | -2.34% |
| 2023-07-05 | 246.16 | 250.77 | 234.72 | 238.00 | 31581手 | 75762万 | -10.43 | -4.20% |
| 2023-07-04 | 248.47 | 253.40 | 244.40 | 248.43 | 13603手 | 33713万 | -2.03 | -0.81% |
| 2023-07-03 | 252.00 | 263.37 | 248.01 | 250.46 | 26324手 | 66984万 | -1.59 | -0.63% |
| 2023-06-30 | 239.10 | 259.47 | 237.50 | 252.05 | 36528手 | 91762万 | 11.40 | 4.74% |
| 2023-06-29 | 242.00 | 246.97 | 237.00 | 240.65 | 21431手 | 51694万 | -1.68 | -0.69% |
| 2023-06-28 | 228.00 | 251.00 | 227.41 | 242.33 | 35666手 | 85618万 | 14.92 | 6.56% |
| 2023-06-27 | 220.52 | 228.78 | 218.58 | 227.41 | 16049手 | 36138万 | -104.64 | -31.51% |
| 2023-06-26 | 337.41 | 342.82 | 325.00 | 332.05 | 14207手 | 47364万 | -2.96 | -0.88% |
| 2023-06-21 | 350.90 | 350.90 | 332.58 | 335.01 | 17317手 | 58578万 | -14.29 | -4.09% |
| 2023-06-20 | 351.00 | 357.98 | 348.02 | 349.30 | 12310手 | 43293万 | -2.38 | -0.68% |
| 2023-06-19 | 350.05 | 355.01 | 336.99 | 351.68 | 23875手 | 83687万 | 4.08 | 1.17% |
| 2023-06-16 | 340.00 | 350.10 | 332.68 | 347.60 | 33092手 | 113913万 | 87.60 | 33.69% |
