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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-01 | 286.00 | 294.00 | 281.01 | 289.02 | 255063手 | 735200万 | 9.02 | 3.22% |
| 2021-02-26 | 280.56 | 287.37 | 271.00 | 280.00 | 288970手 | 810024万 | -8.90 | -3.08% |
| 2021-02-25 | 296.50 | 299.98 | 285.58 | 288.90 | 249046手 | 727433万 | -4.18 | -1.43% |
| 2021-02-24 | 315.00 | 315.01 | 288.65 | 293.08 | 417248手 | 1242496万 | -21.92 | -6.96% |
| 2021-02-23 | 306.00 | 322.86 | 304.17 | 315.00 | 278668手 | 879580万 | 1.94 | 0.62% |
| 2021-02-22 | 342.00 | 342.30 | 310.98 | 313.06 | 414582手 | 1336728万 | -31.34 | -9.10% |
| 2021-02-19 | 333.60 | 346.20 | 325.95 | 344.40 | 274750手 | 929508万 | 10.90 | 3.27% |
| 2021-02-18 | 354.49 | 357.19 | 330.89 | 333.50 | 343815手 | 1182864万 | -9.15 | -2.67% |
| 2021-02-10 | 333.00 | 345.68 | 332.50 | 342.65 | 331931手 | 1131819万 | 13.15 | 3.99% |
| 2021-02-09 | 322.00 | 330.00 | 317.86 | 329.50 | 224779手 | 732349万 | 9.50 | 2.97% |
| 2021-02-08 | 324.00 | 330.50 | 313.80 | 320.00 | 266529手 | 855652万 | 0.24 | 0.07% |
| 2021-02-05 | 314.01 | 330.00 | 314.00 | 319.76 | 328913手 | 1062415万 | 6.16 | 1.96% |
| 2021-02-04 | 306.00 | 316.80 | 305.01 | 313.60 | 280574手 | 882319万 | 4.85 | 1.57% |
| 2021-02-03 | 303.80 | 309.00 | 301.12 | 308.75 | 224546手 | 686266万 | 4.63 | 1.52% |
| 2021-02-02 | 292.00 | 304.33 | 291.90 | 304.12 | 297492手 | 893132万 | 11.83 | 4.05% |
| 2021-02-01 | 293.01 | 299.87 | 292.29 | 292.29 | 195759手 | 579021万 | 1.15 | 0.40% |
| 2021-01-29 | 290.00 | 295.14 | 288.78 | 291.14 | 220109手 | 643174万 | 5.14 | 1.80% |
| 2021-01-28 | 288.23 | 292.00 | 283.00 | 286.00 | 276077手 | 791115万 | -6.58 | -2.25% |
| 2021-01-27 | 302.90 | 302.90 | 287.00 | 292.58 | 307938手 | 903347万 | -13.20 | -4.32% |
| 2021-01-26 | 315.69 | 315.71 | 305.10 | 305.78 | 241435手 | 745835万 | -9.91 | -3.14% |
| 2021-01-25 | 295.57 | 316.33 | 293.20 | 315.69 | 412909手 | 1282166万 | 20.13 | 6.81% |
| 2021-01-22 | 295.08 | 299.91 | 292.58 | 295.56 | 249466手 | 736952万 | -1.39 | -0.47% |
| 2021-01-21 | 285.80 | 298.99 | 285.50 | 296.95 | 294023手 | 860857万 | 12.10 | 4.25% |
| 2021-01-20 | 280.00 | 285.61 | 274.94 | 284.85 | 264040手 | 744838万 | 3.35 | 1.19% |
| 2021-01-19 | 287.00 | 290.00 | 280.00 | 281.50 | 293888手 | 834002万 | -3.05 | -1.07% |
| 2021-01-18 | 285.00 | 287.14 | 279.33 | 284.55 | 272558手 | 772443万 | -3.15 | -1.09% |
| 2021-01-15 | 288.00 | 292.29 | 278.07 | 287.70 | 417132手 | 1184376万 | -1.70 | -0.59% |
| 2021-01-14 | 304.00 | 304.88 | 289.00 | 289.40 | 354895手 | 1042652万 | -15.93 | -5.22% |
| 2021-01-13 | 311.53 | 313.48 | 302.12 | 305.33 | 233653手 | 716430万 | -4.67 | -1.51% |
| 2021-01-12 | 298.95 | 311.30 | 298.00 | 310.00 | 230255手 | 706749万 | 8.80 | 2.92% |
| 2021-01-11 | 316.43 | 316.50 | 299.50 | 301.20 | 381952手 | 1163705万 | -15.80 | -4.98% |
| 2021-01-08 | 330.06 | 331.60 | 308.94 | 317.00 | 378702手 | 1209681万 | -13.00 | -3.94% |
| 2021-01-07 | 328.31 | 330.68 | 317.08 | 330.00 | 242559手 | 788244万 | 1.70 | 0.52% |
| 2021-01-06 | 320.15 | 335.66 | 317.79 | 328.30 | 313430手 | 1021161万 | 8.32 | 2.60% |
| 2021-01-05 | 297.20 | 319.98 | 294.50 | 319.98 | 314606手 | 980266万 | 21.93 | 7.36% |
| 2021-01-04 | 292.00 | 300.00 | 291.99 | 298.05 | 234278手 | 697711万 | 6.20 | 2.12% |
| 2020-12-31 | 288.01 | 294.47 | 288.00 | 291.85 | 160038手 | 466169万 | 4.97 | 1.73% |
| 2020-12-30 | 282.89 | 287.60 | 281.26 | 286.88 | 168825手 | 482685万 | 5.88 | 2.09% |
| 2020-12-29 | 286.08 | 286.66 | 279.18 | 281.00 | 146589手 | 413606万 | -4.95 | -1.73% |
| 2020-12-28 | 276.00 | 286.16 | 275.98 | 285.95 | 193812手 | 549049万 | 10.03 | 3.63% |
| 2020-12-25 | 272.60 | 277.43 | 271.50 | 275.92 | 111113手 | 305117万 | 0.60 | 0.22% |
| 2020-12-24 | 276.00 | 278.90 | 272.36 | 275.32 | 156160手 | 429394万 | -2.97 | -1.07% |
| 2020-12-23 | 283.00 | 288.50 | 275.00 | 278.29 | 252215手 | 710397万 | -4.09 | -1.45% |
| 2020-12-22 | 282.98 | 288.00 | 281.97 | 282.38 | 187063手 | 533860万 | 0.47 | 0.17% |
| 2020-12-21 | 275.31 | 281.98 | 275.31 | 281.91 | 161889手 | 453760万 | 5.05 | 1.82% |
| 2020-12-18 | 276.90 | 279.68 | 274.08 | 276.86 | 150825手 | 417975万 | -0.95 | -0.34% |
| 2020-12-17 | 274.54 | 280.00 | 274.21 | 277.81 | 199760手 | 554726万 | 3.48 | 1.27% |
| 2020-12-16 | 273.00 | 275.00 | 272.00 | 274.33 | 160254手 | 439261万 | 3.53 | 1.30% |
| 2020-12-15 | 273.15 | 273.30 | 267.31 | 270.80 | 146118手 | 394933万 | -2.35 | -0.86% |
| 2020-12-14 | 268.50 | 273.50 | 266.08 | 273.15 | 181744手 | 493779万 | 5.63 | 2.10% |
| 2020-12-11 | 268.85 | 269.99 | 263.40 | 267.52 | 150052手 | 399534万 | -0.15 | -0.06% |
| 2020-12-10 | 269.00 | 272.00 | 267.30 | 267.67 | 134102手 | 361198万 | -2.05 | -0.76% |
| 2020-12-09 | 273.00 | 274.00 | 269.50 | 269.72 | 116776手 | 316692万 | -2.28 | -0.84% |
| 2020-12-08 | 271.55 | 274.05 | 268.55 | 272.00 | 147775手 | 401996万 | 1.76 | 0.65% |
| 2020-12-07 | 267.21 | 275.20 | 267.21 | 270.24 | 196216手 | 533934万 | 3.05 | 1.14% |
| 2020-12-04 | 260.50 | 268.00 | 260.15 | 267.19 | 170511手 | 453600万 | 5.56 | 2.12% |
| 2020-12-03 | 260.06 | 262.00 | 258.97 | 261.63 | 92086手 | 240304万 | 7.63 | 3.00% |
| 2020-11-30 | 260.65 | 261.99 | 253.65 | 254.00 | 211741手 | 541977万 | -8.30 | -3.16% |
| 2020-11-27 | 260.58 | 262.31 | 258.10 | 262.30 | 112592手 | 293363万 | 1.72 | 0.66% |
| 2020-11-26 | 262.17 | 265.18 | 252.70 | 260.58 | 199052手 | 515867万 | -2.39 | -0.91% |
| 2020-11-25 | 271.80 | 272.39 | 262.81 | 262.97 | 165594手 | 440483万 | -8.82 | -3.25% |
| 2020-11-24 | 272.58 | 272.60 | 267.00 | 271.79 | 125035手 | 337015万 | -0.79 | -0.29% |
| 2020-11-23 | 271.50 | 277.77 | 271.50 | 272.58 | 156342手 | 428223万 | 4.11 | 1.53% |
| 2020-11-20 | 266.54 | 270.50 | 264.80 | 268.47 | 111226手 | 298418万 | 3.77 | 1.42% |
| 2020-11-19 | 262.34 | 266.30 | 260.00 | 264.70 | 124482手 | 328737万 | 0.98 | 0.37% |
| 2020-11-18 | 267.99 | 269.52 | 259.00 | 263.72 | 194562手 | 513460万 | -5.38 | -2.00% |
| 2020-11-17 | 272.99 | 274.55 | 266.00 | 269.10 | 179476手 | 484701万 | -3.90 | -1.43% |
| 2020-11-16 | 268.00 | 273.15 | 263.51 | 273.00 | 195777手 | 526942万 | 8.00 | 3.02% |
| 2020-11-13 | 265.00 | 267.37 | 258.00 | 265.00 | 188430手 | 495055万 | -2.65 | -0.99% |
| 2020-11-12 | 268.90 | 271.49 | 265.00 | 267.65 | 176231手 | 471697万 | -1.25 | -0.47% |
| 2020-11-11 | 270.70 | 279.00 | 268.35 | 268.90 | 227873手 | 621871万 | -3.90 | -1.43% |
| 2020-11-10 | 270.74 | 278.65 | 267.25 | 272.80 | 223080手 | 608554万 | 2.80 | 1.04% |
| 2020-11-09 | 261.00 | 270.00 | 260.60 | 270.00 | 206283手 | 551320万 | 10.70 | 4.13% |
| 2020-11-06 | 260.05 | 261.20 | 255.05 | 259.30 | 151164手 | 390181万 | -0.11 | -0.04% |
| 2020-11-05 | 255.99 | 259.85 | 254.05 | 259.41 | 189689手 | 489801万 | 6.41 | 2.53% |
| 2020-11-04 | 250.25 | 253.00 | 248.30 | 253.00 | 129928手 | 326710万 | 2.60 | 1.04% |
| 2020-11-03 | 248.10 | 250.40 | 245.50 | 250.40 | 165350手 | 411222万 | 4.70 | 1.91% |
| 2020-11-02 | 247.07 | 251.05 | 244.50 | 245.70 | 157337手 | 388043万 | 1.35 | 0.55% |
| 2020-10-30 | 246.95 | 250.00 | 243.27 | 244.35 | 239489手 | 588343万 | -5.65 | -2.26% |
| 2020-10-29 | 238.80 | 253.77 | 238.49 | 250.00 | 349627手 | 870710万 | 10.02 | 4.17% |
| 2020-10-28 | 235.00 | 242.00 | 233.42 | 239.98 | 170762手 | 407993万 | 6.48 | 2.77% |
| 2020-10-27 | 233.01 | 235.35 | 230.70 | 233.50 | 143026手 | 333900万 | 0.89 | 0.38% |
| 2020-10-26 | 230.00 | 234.59 | 223.00 | 232.61 | 160000手 | 369697万 | -4.02 | -1.70% |
| 2020-10-23 | 240.79 | 242.24 | 236.30 | 236.63 | 134522手 | 321755万 | -5.11 | -2.11% |
| 2020-10-22 | 242.00 | 242.99 | 236.68 | 241.74 | 150416手 | 362050万 | -0.03 | -0.01% |
| 2020-10-21 | 240.98 | 243.70 | 239.69 | 241.77 | 137076手 | 330964万 | 0.79 | 0.33% |
| 2020-10-20 | 236.00 | 241.00 | 235.00 | 240.98 | 179963手 | 431385万 | 4.80 | 2.03% |
| 2020-10-19 | 240.00 | 241.60 | 234.60 | 236.18 | 122900手 | 292052万 | -0.70 | -0.30% |
| 2020-10-16 | 238.90 | 240.82 | 235.24 | 236.88 | 118357手 | 281281万 | -2.03 | -0.85% |
| 2020-10-15 | 239.51 | 240.50 | 238.34 | 238.91 | 111760手 | 267355万 | -0.49 | -0.20% |
| 2020-10-14 | 241.79 | 244.33 | 238.18 | 239.40 | 183193手 | 441445万 | -2.87 | -1.19% |
| 2020-10-13 | 241.75 | 244.60 | 238.84 | 242.27 | 171910手 | 416997万 | 0.52 | 0.21% |
| 2020-10-12 | 229.00 | 242.01 | 229.00 | 241.75 | 324557手 | 771373万 | 14.18 | 6.23% |
| 2020-10-09 | 225.00 | 229.55 | 223.29 | 227.57 | 208933手 | 473686万 | 6.57 | 2.97% |
| 2020-09-30 | 221.00 | 225.00 | 220.10 | 221.00 | 162341手 | 360873万 | 1.27 | 0.58% |
| 2020-09-29 | 222.00 | 222.80 | 218.77 | 219.73 | 99720手 | 219976万 | -0.40 | -0.18% |
| 2020-09-28 | 218.34 | 222.85 | 218.00 | 220.13 | 152644手 | 336329万 | 2.93 | 1.35% |
| 2020-09-25 | 217.01 | 219.44 | 216.37 | 217.20 | 112516手 | 244936万 | 0.90 | 0.42% |
| 2020-09-24 | 218.08 | 221.37 | 215.88 | 216.30 | 163652手 | 356968万 | -3.02 | -1.38% |
| 2020-09-23 | 216.60 | 221.49 | 212.46 | 219.32 | 251794手 | 546942万 | -3.58 | -1.61% |
| 2020-09-22 | 222.46 | 226.77 | 222.00 | 222.90 | 120913手 | 271192万 | -2.00 | -0.89% |
| 2020-09-21 | 228.00 | 229.55 | 224.47 | 224.90 | 130284手 | 294268万 | -4.62 | -2.01% |
| 2020-09-18 | 222.65 | 229.52 | 220.82 | 229.52 | 190156手 | 429129万 | 6.87 | 3.09% |
| 2020-09-17 | 222.06 | 226.00 | 218.90 | 222.65 | 228016手 | 506662万 | -3.37 | -1.49% |
| 2020-09-16 | 230.74 | 232.19 | 225.00 | 226.02 | 184537手 | 420611万 | -4.31 | -1.87% |
| 2020-09-15 | 230.00 | 231.40 | 228.00 | 230.33 | 120365手 | 276530万 | 0.25 | 0.11% |
| 2020-09-14 | 229.08 | 231.44 | 224.18 | 230.08 | 207492手 | 474719万 | 2.20 | 0.96% |
| 2020-09-11 | 221.45 | 227.88 | 220.18 | 227.88 | 204700手 | 459779万 | 4.68 | 2.10% |
| 2020-09-10 | 220.00 | 225.76 | 219.96 | 223.20 | 231541手 | 516811万 | 6.20 | 2.86% |
| 2020-09-09 | 218.81 | 220.66 | 216.00 | 217.00 | 227061手 | 495017万 | -4.93 | -2.22% |
| 2020-09-08 | 227.14 | 229.35 | 217.60 | 221.93 | 357085手 | 790606万 | -4.96 | -2.19% |
| 2020-09-07 | 229.35 | 233.45 | 225.10 | 226.89 | 236226手 | 542817万 | -3.33 | -1.45% |
| 2020-09-04 | 234.00 | 234.00 | 226.27 | 230.22 | 370920手 | 849515万 | -8.42 | -3.53% |
| 2020-09-03 | 235.40 | 243.00 | 235.19 | 238.64 | 275695手 | 659919万 | 3.64 | 1.55% |
| 2020-09-02 | 235.20 | 239.78 | 233.80 | 235.00 | 196331手 | 464276万 | -1.24 | -0.53% |
| 2020-09-01 | 237.48 | 239.80 | 233.10 | 236.24 | 300870手 | 709137万 | -3.76 | -1.57% |
