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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 222.86 | 223.58 | 219.08 | 222.86 | 162472手 | 360249万 | -0.09 | -0.04% |
| 2021-11-25 | 228.00 | 229.15 | 222.17 | 222.95 | 284628手 | 639788万 | -1.47 | -0.66% |
| 2021-11-24 | 218.00 | 227.98 | 218.00 | 224.42 | 476278手 | 1062788万 | 9.62 | 4.48% |
| 2021-11-23 | 214.99 | 218.50 | 213.36 | 214.80 | 193866手 | 419053万 | -1.17 | -0.54% |
| 2021-11-22 | 214.00 | 222.00 | 213.00 | 215.97 | 319782手 | 697200万 | 3.37 | 1.58% |
| 2021-11-19 | 207.88 | 216.50 | 207.40 | 212.60 | 242929手 | 518816万 | 3.98 | 1.91% |
| 2021-11-18 | 209.99 | 210.98 | 207.55 | 208.62 | 132202手 | 275982万 | -2.89 | -1.37% |
| 2021-11-17 | 211.05 | 213.00 | 209.00 | 211.51 | 174214手 | 366895万 | -0.49 | -0.23% |
| 2021-11-16 | 205.89 | 213.45 | 205.11 | 212.00 | 314356手 | 661852万 | 7.30 | 3.57% |
| 2021-11-15 | 204.99 | 207.50 | 203.11 | 204.70 | 207244手 | 425152万 | 0.85 | 0.42% |
| 2021-11-12 | 207.37 | 207.67 | 203.11 | 203.85 | 157885手 | 322772万 | -2.66 | -1.29% |
| 2021-11-11 | 205.66 | 207.00 | 203.58 | 206.51 | 166520手 | 341638万 | 0.81 | 0.39% |
| 2021-11-10 | 208.77 | 209.88 | 203.20 | 205.70 | 172002手 | 353244万 | -3.07 | -1.47% |
| 2021-11-09 | 209.68 | 212.68 | 207.55 | 208.77 | 155039手 | 325009万 | -2.22 | -1.05% |
| 2021-11-08 | 210.00 | 212.41 | 207.76 | 210.99 | 156373手 | 329054万 | 0.68 | 0.32% |
| 2021-11-05 | 206.82 | 214.70 | 206.81 | 210.31 | 301429手 | 637224万 | 3.49 | 1.69% |
| 2021-11-04 | 201.09 | 207.86 | 200.30 | 206.82 | 298641手 | 610473万 | 7.69 | 3.86% |
| 2021-11-03 | 201.52 | 202.50 | 198.68 | 199.13 | 218919手 | 437879万 | -2.19 | -1.09% |
| 2021-11-02 | 203.98 | 205.90 | 199.65 | 201.32 | 349334手 | 706703万 | -3.62 | -1.77% |
| 2021-11-01 | 200.00 | 209.52 | 196.90 | 204.94 | 580036手 | 1177575万 | -11.57 | -5.34% |
| 2021-10-29 | 215.27 | 221.53 | 215.08 | 216.51 | 236335手 | 514868万 | 1.22 | 0.57% |
| 2021-10-28 | 217.00 | 219.98 | 213.78 | 215.29 | 219253手 | 475513万 | -0.71 | -0.33% |
| 2021-10-27 | 219.01 | 220.66 | 214.00 | 216.00 | 200484手 | 433570万 | -4.66 | -2.11% |
| 2021-10-26 | 220.36 | 223.00 | 218.00 | 220.66 | 171975手 | 379255万 | 0.30 | 0.14% |
| 2021-10-25 | 223.00 | 224.89 | 218.00 | 220.36 | 248159手 | 546070万 | -4.67 | -2.08% |
| 2021-10-22 | 222.70 | 228.92 | 221.01 | 225.03 | 226148手 | 509418万 | 4.04 | 1.83% |
| 2021-10-21 | 221.00 | 222.95 | 219.00 | 220.99 | 157813手 | 348382万 | 1.05 | 0.48% |
| 2021-10-20 | 220.50 | 222.20 | 216.88 | 219.94 | 171712手 | 376765万 | 0.97 | 0.44% |
| 2021-10-19 | 213.00 | 220.88 | 213.00 | 218.97 | 271519手 | 591257万 | 3.65 | 1.70% |
| 2021-10-18 | 224.95 | 224.95 | 212.50 | 215.32 | 522286手 | 1133504万 | -19.00 | -8.11% |
| 2021-10-15 | 235.80 | 237.88 | 230.01 | 234.32 | 302157手 | 706087万 | -5.68 | -2.37% |
| 2021-10-14 | 238.00 | 244.68 | 236.16 | 240.00 | 240589手 | 577046万 | 0.51 | 0.21% |
| 2021-10-13 | 228.37 | 244.60 | 227.20 | 239.49 | 347774手 | 824643万 | 10.15 | 4.43% |
| 2021-10-12 | 227.00 | 230.00 | 223.01 | 229.34 | 203423手 | 463261万 | 1.54 | 0.68% |
| 2021-10-11 | 229.44 | 235.23 | 225.49 | 227.80 | 261465手 | 599077万 | -0.42 | -0.18% |
| 2021-10-08 | 220.60 | 235.98 | 217.60 | 228.22 | 416278手 | 949818万 | 8.83 | 4.03% |
| 2021-09-30 | 217.00 | 223.29 | 217.00 | 219.39 | 331905手 | 732169万 | 0.71 | 0.33% |
| 2021-09-29 | 216.89 | 221.23 | 212.70 | 218.68 | 311366手 | 676952万 | 1.74 | 0.80% |
| 2021-09-28 | 220.32 | 222.60 | 214.00 | 216.94 | 411458手 | 894398万 | -3.63 | -1.65% |
| 2021-09-27 | 207.62 | 220.57 | 207.62 | 220.57 | 760065手 | 1652194万 | 20.05 | 10.00% |
| 2021-09-24 | 193.90 | 204.00 | 193.06 | 200.52 | 350539手 | 702312万 | 6.10 | 3.14% |
| 2021-09-23 | 194.82 | 196.88 | 192.64 | 194.42 | 188112手 | 366175万 | 0.49 | 0.25% |
| 2021-09-22 | 197.00 | 198.50 | 193.45 | 193.93 | 249089手 | 485244万 | -8.02 | -3.97% |
| 2021-09-17 | 196.00 | 205.00 | 194.07 | 201.95 | 294397手 | 590168万 | 4.95 | 2.51% |
| 2021-09-16 | 196.00 | 199.58 | 192.43 | 197.00 | 335387手 | 659028万 | -1.50 | -0.76% |
| 2021-09-15 | 203.00 | 204.55 | 196.70 | 198.50 | 382035手 | 762571万 | -7.23 | -3.51% |
| 2021-09-14 | 207.72 | 209.81 | 205.24 | 205.73 | 235967手 | 488137万 | -2.06 | -0.99% |
| 2021-09-13 | 212.00 | 214.70 | 206.99 | 207.79 | 263428手 | 552654万 | -5.91 | -2.77% |
| 2021-09-10 | 207.33 | 214.40 | 206.50 | 213.70 | 318834手 | 674438万 | 6.37 | 3.07% |
| 2021-09-09 | 207.73 | 209.21 | 205.00 | 207.33 | 177575手 | 367215万 | -0.39 | -0.19% |
| 2021-09-08 | 212.00 | 212.71 | 206.00 | 207.72 | 215536手 | 449894万 | -4.25 | -2.00% |
| 2021-09-07 | 210.50 | 214.12 | 209.06 | 211.97 | 259374手 | 548388万 | 0.51 | 0.24% |
| 2021-09-06 | 204.50 | 215.30 | 202.55 | 211.46 | 440709手 | 931559万 | 5.57 | 2.71% |
| 2021-09-03 | 199.80 | 206.55 | 196.77 | 205.89 | 344795手 | 699406万 | 4.66 | 2.32% |
| 2021-09-02 | 207.94 | 208.10 | 200.20 | 201.23 | 374601手 | 759015万 | -6.48 | -3.12% |
| 2021-09-01 | 201.70 | 211.06 | 197.00 | 207.71 | 503643手 | 1033824万 | 6.02 | 2.98% |
| 2021-08-31 | 206.50 | 208.00 | 199.40 | 201.69 | 318551手 | 642763万 | -5.31 | -2.56% |
| 2021-08-30 | 208.50 | 209.99 | 199.46 | 207.00 | 347329手 | 709464万 | 1.32 | 0.64% |
| 2021-08-27 | 207.16 | 210.00 | 204.50 | 205.68 | 271909手 | 561895万 | -1.49 | -0.72% |
| 2021-08-26 | 217.37 | 217.37 | 206.00 | 207.17 | 332282手 | 695302万 | -10.33 | -4.75% |
| 2021-08-25 | 210.88 | 218.93 | 210.66 | 217.50 | 381798手 | 824244万 | 7.50 | 3.57% |
| 2021-08-24 | 208.00 | 212.65 | 204.00 | 210.00 | 411903手 | 860690万 | 3.96 | 1.92% |
| 2021-08-23 | 206.39 | 211.77 | 204.90 | 206.04 | 418363手 | 868403万 | -0.34 | -0.17% |
| 2021-08-20 | 211.52 | 216.68 | 205.39 | 206.38 | 534004手 | 1121817万 | -16.27 | -7.31% |
| 2021-08-19 | 228.90 | 231.29 | 222.00 | 222.65 | 289689手 | 652085万 | -6.35 | -2.77% |
| 2021-08-18 | 228.00 | 232.50 | 223.90 | 229.00 | 212644手 | 485867万 | -0.95 | -0.41% |
| 2021-08-17 | 239.41 | 242.00 | 229.78 | 229.95 | 218730手 | 513755万 | -10.75 | -4.47% |
| 2021-08-16 | 240.00 | 244.37 | 238.40 | 240.70 | 133173手 | 321089万 | -0.10 | -0.04% |
| 2021-08-13 | 237.00 | 243.00 | 236.00 | 240.80 | 160031手 | 383213万 | 2.88 | 1.21% |
| 2021-08-12 | 245.00 | 248.60 | 237.15 | 237.92 | 237149手 | 571803万 | -8.28 | -3.36% |
| 2021-08-11 | 245.97 | 251.12 | 241.97 | 246.20 | 253075手 | 623498万 | -2.70 | -1.08% |
| 2021-08-10 | 231.26 | 250.00 | 227.38 | 248.90 | 460837手 | 1108325万 | 18.89 | 8.21% |
| 2021-08-09 | 224.00 | 236.68 | 222.00 | 230.01 | 264929手 | 609968万 | 4.01 | 1.77% |
| 2021-08-06 | 225.00 | 227.90 | 221.25 | 226.00 | 191529手 | 430612万 | -1.17 | -0.52% |
| 2021-08-05 | 229.00 | 236.00 | 225.50 | 227.17 | 285510手 | 653850万 | -7.33 | -3.13% |
| 2021-08-04 | 237.00 | 238.89 | 233.00 | 234.50 | 230289手 | 541222万 | -5.55 | -2.31% |
| 2021-08-03 | 229.10 | 240.66 | 227.70 | 240.05 | 341719手 | 806107万 | 5.60 | 2.39% |
| 2021-08-02 | 215.37 | 234.90 | 212.15 | 234.45 | 468444手 | 1045450万 | 13.70 | 6.21% |
| 2021-07-30 | 235.06 | 235.06 | 216.84 | 220.75 | 427979手 | 949555万 | -14.30 | -6.08% |
| 2021-07-29 | 245.44 | 245.79 | 233.68 | 235.05 | 313221手 | 748390万 | -1.63 | -0.69% |
| 2021-07-28 | 231.18 | 237.90 | 224.89 | 236.68 | 361142手 | 839786万 | 5.53 | 2.39% |
| 2021-07-27 | 247.00 | 248.80 | 231.00 | 231.15 | 423313手 | 1015868万 | -18.39 | -7.37% |
| 2021-07-26 | 268.66 | 268.66 | 244.09 | 249.54 | 462131手 | 1169339万 | -21.67 | -7.99% |
| 2021-07-23 | 278.86 | 279.00 | 268.12 | 271.21 | 212303手 | 576086万 | -8.89 | -3.17% |
| 2021-07-22 | 282.51 | 284.66 | 278.65 | 280.10 | 143103手 | 402825万 | -1.12 | -0.40% |
| 2021-07-21 | 282.29 | 285.97 | 280.01 | 281.22 | 149605手 | 422678万 | -1.08 | -0.38% |
| 2021-07-20 | 279.00 | 284.21 | 277.77 | 282.30 | 130092手 | 366925万 | 1.41 | 0.50% |
| 2021-07-19 | 275.80 | 282.50 | 274.49 | 280.89 | 143319手 | 399408万 | 3.37 | 1.21% |
| 2021-07-16 | 280.85 | 283.36 | 277.00 | 277.52 | 151513手 | 423060万 | -3.31 | -1.18% |
| 2021-07-15 | 275.00 | 281.20 | 272.71 | 280.83 | 195494手 | 544365万 | 5.53 | 2.01% |
| 2021-07-14 | 273.90 | 277.00 | 268.00 | 275.30 | 209218手 | 571032万 | -0.70 | -0.25% |
| 2021-07-13 | 270.97 | 279.34 | 270.97 | 276.00 | 218997手 | 604474万 | 5.05 | 1.86% |
| 2021-07-12 | 270.00 | 272.96 | 262.69 | 270.95 | 264246手 | 711143万 | 3.67 | 1.37% |
| 2021-07-09 | 269.45 | 270.58 | 262.00 | 267.28 | 213674手 | 570288万 | -2.56 | -0.95% |
| 2021-07-08 | 285.00 | 285.79 | 267.62 | 269.84 | 439575手 | 1201004万 | -14.75 | -5.18% |
| 2021-07-07 | 280.00 | 285.00 | 278.88 | 284.59 | 174543手 | 493653万 | 7.34 | 2.65% |
| 2021-07-06 | 279.85 | 281.03 | 270.22 | 277.25 | 238954手 | 657128万 | -3.85 | -1.37% |
| 2021-07-05 | 284.17 | 288.50 | 280.02 | 281.10 | 180542手 | 510636万 | -4.93 | -1.72% |
| 2021-07-02 | 294.00 | 294.69 | 285.20 | 286.03 | 211691手 | 610470万 | -12.17 | -4.08% |
| 2021-07-01 | 296.75 | 299.00 | 292.00 | 298.20 | 136310手 | 401242万 | 0.31 | 0.10% |
| 2021-06-30 | 296.00 | 302.40 | 295.49 | 297.89 | 103395手 | 309010万 | -0.66 | -0.22% |
| 2021-06-29 | 306.48 | 306.64 | 296.68 | 298.55 | 156720手 | 470705万 | -7.76 | -2.53% |
| 2021-06-28 | 300.01 | 306.53 | 300.01 | 306.31 | 161253手 | 490885万 | 6.39 | 2.13% |
| 2021-06-25 | 291.05 | 301.38 | 290.88 | 299.92 | 205223手 | 610708万 | 7.22 | 2.47% |
| 2021-06-24 | 288.50 | 295.00 | 284.18 | 292.70 | 165518手 | 478827万 | 1.76 | 0.60% |
| 2021-06-23 | 299.30 | 299.50 | 290.00 | 290.94 | 230564手 | 674975万 | -8.95 | -2.98% |
| 2021-06-22 | 298.00 | 302.50 | 297.30 | 299.89 | 161663手 | 484638万 | 3.02 | 1.02% |
| 2021-06-21 | 293.00 | 297.30 | 291.00 | 296.87 | 206028手 | 606384万 | 5.87 | 2.02% |
| 2021-06-18 | 295.31 | 297.00 | 286.00 | 291.00 | 190715手 | 553952万 | -3.22 | -1.09% |
| 2021-06-17 | 291.11 | 298.00 | 291.11 | 294.22 | 109045手 | 321393万 | 1.90 | 0.65% |
| 2021-06-16 | 299.26 | 299.26 | 289.22 | 292.32 | 140629手 | 412047万 | -6.94 | -2.32% |
| 2021-06-15 | 301.52 | 304.05 | 292.77 | 299.26 | 145161手 | 432337万 | -2.31 | -0.77% |
| 2021-06-11 | 303.06 | 304.00 | 296.00 | 301.57 | 159127手 | 478387万 | -1.48 | -0.49% |
| 2021-06-10 | 297.01 | 305.50 | 295.50 | 303.05 | 150772手 | 456522万 | 6.55 | 2.21% |
| 2021-06-09 | 297.00 | 300.00 | 291.55 | 296.50 | 171576手 | 507583万 | -1.45 | -0.49% |
| 2021-06-08 | 313.00 | 313.50 | 291.99 | 297.95 | 311652手 | 940859万 | -14.96 | -4.78% |
| 2021-06-07 | 316.36 | 317.43 | 308.87 | 312.91 | 187370手 | 584342万 | -2.39 | -0.76% |
| 2021-06-04 | 312.00 | 318.50 | 309.51 | 315.30 | 175287手 | 549702万 | 1.69 | 0.54% |
| 2021-06-03 | 311.84 | 320.00 | 310.18 | 313.61 | 179177手 | 565274万 | 1.77 | 0.57% |
| 2021-06-02 | 315.70 | 318.37 | 308.50 | 311.84 | 156532手 | 489068万 | -3.86 | -1.22% |
| 2021-06-01 | 316.30 | 317.30 | 310.38 | 315.70 | 163875手 | 515281万 | 0.58 | 0.18% |
| 2021-05-31 | 315.30 | 315.62 | 309.32 | 315.12 | 177683手 | 554225万 | -1.78 | -0.56% |
| 2021-05-28 | 320.12 | 321.08 | 314.39 | 316.90 | 130245手 | 411648万 | -1.28 | -0.40% |
| 2021-05-27 | 318.17 | 326.23 | 314.22 | 318.18 | 164363手 | 525105万 | -0.82 | -0.26% |
