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 |
|---|---|---|---|---|---|---|---|---|
| 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% |
| 2020-08-31 | 242.00 | 246.70 | 240.00 | 240.00 | 315715手 | 769101万 | -0.50 | -0.21% |
| 2020-08-28 | 235.98 | 244.86 | 233.20 | 240.50 | 327241手 | 782348万 | 2.42 | 1.02% |
| N 2020-08-27 | 238.98 | 238.98 | 231.14 | 238.08 | 213488手 | 502412万 | 1.43 | 0.60% |
| 2020-08-26 | 235.40 | 239.87 | 232.20 | 236.65 | 262099手 | 617630万 | 1.05 | 0.45% |
| 2020-08-25 | 226.00 | 236.75 | 225.99 | 235.60 | 285478手 | 665941万 | 10.60 | 4.71% |
| 2020-08-24 | 219.98 | 226.30 | 219.19 | 225.00 | 231522手 | 517096万 | 6.60 | 3.02% |
| 2020-08-21 | 220.00 | 220.98 | 216.44 | 218.40 | 157318手 | 343817万 | 1.96 | 0.91% |
| 2020-08-20 | 220.00 | 220.92 | 216.00 | 216.44 | 184906手 | 402258万 | -5.76 | -2.59% |
| 2020-08-19 | 220.47 | 225.96 | 217.27 | 222.20 | 238472手 | 530062万 | 1.63 | 0.74% |
| 2020-08-18 | 219.99 | 223.00 | 218.12 | 220.57 | 190382手 | 420895万 | 0.58 | 0.26% |
| 2020-08-17 | 214.50 | 222.00 | 214.50 | 219.99 | 315156手 | 691306万 | 7.09 | 3.33% |
| 2020-08-14 | 206.30 | 213.30 | 206.22 | 212.90 | 244314手 | 514455万 | 6.00 | 2.90% |
| 2020-08-13 | 208.00 | 210.00 | 205.50 | 206.90 | 123209手 | 255509万 | 0.43 | 0.21% |
| 2020-08-12 | 207.92 | 209.88 | 203.04 | 206.47 | 180249手 | 370198万 | -2.53 | -1.21% |
| 2020-08-11 | 207.00 | 213.35 | 207.00 | 209.00 | 250090手 | 528596万 | 3.06 | 1.49% |
| 2020-08-10 | 207.26 | 208.88 | 202.94 | 205.94 | 191521手 | 394181万 | -1.32 | -0.64% |
| 2020-08-07 | 210.00 | 213.00 | 203.18 | 207.26 | 287235手 | 596001万 | -3.76 | -1.78% |
| 2020-08-06 | 217.48 | 218.54 | 209.66 | 211.02 | 323043手 | 685596万 | -6.46 | -2.97% |
| 2020-08-05 | 215.60 | 217.76 | 213.00 | 217.48 | 186712手 | 402453万 | 1.68 | 0.78% |
| 2020-08-04 | 217.50 | 219.80 | 214.00 | 215.80 | 206769手 | 448336万 | -1.92 | -0.88% |
| 2020-08-03 | 218.18 | 219.93 | 215.20 | 217.72 | 201453手 | 436980万 | 0.22 | 0.10% |
| 2020-07-31 | 216.51 | 221.01 | 214.28 | 217.50 | 262317手 | 570763万 | 1.18 | 0.55% |
| 2020-07-30 | 214.00 | 218.05 | 213.00 | 216.32 | 253225手 | 548343万 | 1.34 | 0.62% |
| 2020-07-29 | 214.35 | 215.48 | 209.01 | 214.98 | 301364手 | 641758万 | 0.98 | 0.46% |
| 2020-07-28 | 205.89 | 216.94 | 204.67 | 214.00 | 384497手 | 814303万 | 9.90 | 4.85% |
| 2020-07-27 | 203.39 | 206.80 | 201.41 | 204.10 | 246346手 | 503894万 | 2.71 | 1.35% |
| 2020-07-24 | 208.00 | 208.95 | 198.00 | 201.39 | 405386手 | 823391万 | -8.68 | -4.13% |
| 2020-07-23 | 207.30 | 211.90 | 205.60 | 210.07 | 265413手 | 554786万 | 1.17 | 0.56% |
| 2020-07-22 | 204.25 | 212.87 | 202.75 | 208.90 | 280663手 | 587388万 | 3.32 | 1.61% |
| 2020-07-21 | 201.00 | 208.90 | 198.80 | 205.58 | 317858手 | 651443万 | 3.90 | 1.93% |
| 2020-07-20 | 205.50 | 208.50 | 191.01 | 201.68 | 442906手 | 880831万 | -3.71 | -1.81% |
| 2020-07-17 | 195.00 | 209.70 | 195.00 | 205.39 | 529766手 | 1078586万 | 3.83 | 1.90% |
| 2020-07-16 | 221.00 | 221.05 | 201.56 | 201.56 | 705736手 | 1481795万 | -22.39 | -10.00% |
| 2020-07-15 | 219.00 | 226.00 | 217.60 | 223.95 | 371699手 | 828962万 | 3.05 | 1.38% |
| 2020-07-14 | 218.30 | 225.33 | 212.03 | 220.90 | 438733手 | 958987万 | 2.70 | 1.24% |
| 2020-07-13 | 207.00 | 225.00 | 207.00 | 218.20 | 488807手 | 1064869万 | 11.20 | 5.41% |
| 2020-07-10 | 203.00 | 211.80 | 200.80 | 207.00 | 335475手 | 692329万 | 3.28 | 1.61% |
| 2020-07-09 | 203.39 | 205.36 | 201.50 | 203.72 | 295243手 | 598899万 | 0.36 | 0.18% |
| 2020-07-08 | 201.50 | 205.80 | 199.00 | 203.36 | 292322手 | 590701万 | 1.47 | 0.73% |
| 2020-07-07 | 192.78 | 206.38 | 190.32 | 201.89 | 384111手 | 769335万 | 9.07 | 4.70% |
| 2020-07-06 | 188.71 | 196.00 | 185.56 | 192.82 | 328431手 | 629146万 | 4.10 | 2.17% |
| 2020-07-03 | 189.99 | 190.50 | 182.50 | 188.72 | 308159手 | 574518万 | -0.77 | -0.41% |
| 2020-07-02 | 180.00 | 192.34 | 179.88 | 189.49 | 348870手 | 654921万 | 7.51 | 4.13% |
| 2020-07-01 | 171.12 | 185.10 | 171.12 | 181.98 | 271818手 | 488674万 | 10.86 | 6.35% |
| 2020-06-30 | 168.54 | 171.67 | 168.50 | 171.12 | 189897手 | 323867万 | 3.62 | 2.16% |
| 2020-06-29 | 166.61 | 168.50 | 165.80 | 167.50 | 199935手 | 333181万 | -1.11 | -0.66% |
| 2020-06-26 | 168.61 | 168.65 | 168.61 | 168.61 | 1076手 | 1814万 | 0.00 | 0.00% |
| 2020-06-24 | 168.41 | 171.30 | 167.00 | 168.61 | 187986手 | 317242万 | 0.63 | 0.38% |
| 2020-06-23 | 163.00 | 168.40 | 162.08 | 167.98 | 265324手 | 441350万 | 4.98 | 3.06% |
| 2020-06-22 | 164.00 | 164.00 | 161.00 | 163.00 | 216312手 | 351341万 | -2.57 | -1.55% |
| 2020-06-19 | 158.50 | 166.50 | 158.43 | 165.57 | 387028手 | 634280万 | 7.21 | 4.55% |
| 2020-06-18 | 156.60 | 158.58 | 155.96 | 158.36 | 199490手 | 314534万 | 2.48 | 1.59% |
| 2020-06-17 | 157.26 | 157.50 | 153.90 | 155.88 | 232423手 | 361009万 | -1.80 | -1.14% |
| 2020-06-16 | 157.10 | 159.26 | 156.40 | 157.68 | 259846手 | 409554万 | 0.68 | 0.43% |
| 2020-06-15 | 159.00 | 160.88 | 156.50 | 157.00 | 266219手 | 420686万 | -4.50 | -2.79% |
| 2020-06-12 | 157.00 | 161.88 | 156.10 | 161.50 | 176476手 | 282286万 | 1.43 | 0.89% |
| 2020-06-11 | 161.80 | 162.74 | 157.95 | 160.07 | 199460手 | 319570万 | -2.47 | -1.52% |
| 2020-06-10 | 162.65 | 163.78 | 161.08 | 162.54 | 149481手 | 242816万 | -0.07 | -0.04% |
| 2020-06-09 | 160.58 | 163.00 | 159.01 | 162.61 | 161118手 | 261070万 | 2.00 | 1.25% |
| 2020-06-08 | 159.50 | 164.95 | 159.30 | 160.61 | 222551手 | 359673万 | 0.52 | 0.33% |
| 2020-06-05 | 159.11 | 160.68 | 157.60 | 160.09 | 159859手 | 254770万 | 1.24 | 0.78% |
| 2020-06-04 | 158.03 | 159.98 | 157.00 | 158.85 | 136317手 | 216614万 | 0.61 | 0.39% |
| 2020-06-03 | 160.86 | 161.76 | 156.68 | 158.24 | 252759手 | 400411万 | -0.53 | -0.33% |
| 2020-06-02 | 158.39 | 163.65 | 158.02 | 158.77 | 291585手 | 466932万 | 0.18 | 0.11% |
| 2020-06-01 | 150.06 | 160.18 | 150.06 | 158.59 | 357843手 | 562434万 | 10.39 | 7.01% |
| 2020-05-29 | 145.00 | 148.59 | 144.83 | 148.20 | 163217手 | 240865万 | 2.04 | 1.40% |
| 2020-05-28 | 146.15 | 148.02 | 144.50 | 146.16 | 148184手 | 216622万 | 0.00 | 0.00% |
| 2020-05-27 | 147.82 | 148.40 | 145.68 | 146.16 | 145963手 | 214308万 | -1.65 | -1.12% |
| 2020-05-26 | 147.03 | 149.12 | 146.15 | 147.81 | 165119手 | 243690万 | 0.78 | 0.53% |
| 2020-05-25 | 144.01 | 147.40 | 141.10 | 147.03 | 243559手 | 354074万 | 2.78 | 1.93% |
| 2020-05-22 | 150.76 | 150.78 | 143.65 | 144.25 | 383526手 | 559732万 | -7.43 | -4.90% |
| 2020-05-21 | 151.86 | 153.53 | 151.03 | 151.68 | 170921手 | 260210万 | 0.83 | 0.55% |
| 2020-05-20 | 152.50 | 152.98 | 150.51 | 150.85 | 170412手 | 258035万 | -0.57 | -0.38% |
| 2020-05-19 | 153.33 | 153.49 | 150.37 | 151.42 | 176505手 | 266970万 | 0.23 | 0.15% |
| 2020-05-18 | 145.00 | 152.46 | 144.60 | 151.19 | 248810手 | 371809万 | 5.97 | 4.11% |
| 2020-05-15 | 147.50 | 147.99 | 144.08 | 145.22 | 160644手 | 233847万 | -1.08 | -0.74% |
| 2020-05-14 | 145.90 | 147.00 | 144.40 | 146.30 | 153612手 | 224420万 | 0.30 | 0.20% |
| 2020-05-13 | 142.90 | 146.21 | 142.30 | 146.00 | 196350手 | 284574万 | 3.10 | 2.17% |
| 2020-05-12 | 141.00 | 143.79 | 140.89 | 142.90 | 151844手 | 216766万 | 1.05 | 0.74% |
| 2020-05-11 | 143.22 | 145.10 | 141.00 | 141.85 | 236819手 | 338483万 | -1.05 | -0.73% |
| 2020-05-08 | 142.65 | 145.50 | 140.93 | 142.90 | 243266手 | 347829万 | 0.99 | 0.70% |
| 2020-05-07 | 138.38 | 142.00 | 137.37 | 141.91 | 277961手 | 391160万 | 3.70 | 2.68% |
| 2020-05-06 | 134.50 | 139.05 | 133.98 | 138.21 | 251044手 | 344275万 | 2.44 | 1.80% |
| 2020-04-30 | 135.50 | 139.20 | 134.02 | 135.77 | 228640手 | 312149万 | 0.27 | 0.20% |
| 2020-04-29 | 139.00 | 140.15 | 134.00 | 135.50 | 291832手 | 398052万 | -3.50 | -2.52% |
| 2020-04-28 | 136.00 | 141.22 | 134.51 | 139.00 | 420773手 | 581172万 | 6.30 | 4.75% |
| 2020-04-27 | 132.51 | 133.62 | 130.38 | 132.70 | 159342手 | 211052万 | 1.30 | 0.99% |
| 2020-04-24 | 131.24 | 133.29 | 129.37 | 131.40 | 167733手 | 221524万 | 0.31 | 0.24% |
| 2020-04-23 | 131.20 | 134.30 | 130.80 | 131.09 | 213318手 | 282283万 | 0.79 | 0.61% |
| 2020-04-22 | 126.54 | 130.99 | 125.42 | 130.30 | 265984手 | 343660万 | 3.83 | 3.03% |
| 2020-04-21 | 128.08 | 128.95 | 125.08 | 126.47 | 205523手 | 259609万 | -2.84 | -2.20% |
| 2020-04-20 | 129.92 | 130.48 | 128.88 | 129.31 | 132188手 | 171086万 | 0.49 | 0.38% |
| 2020-04-17 | 127.17 | 129.70 | 126.74 | 128.82 | 234710手 | 302234万 | 2.72 | 2.16% |
| 2020-04-16 | 127.01 | 127.80 | 125.52 | 126.10 | 188254手 | 237955万 | -1.81 | -1.42% |
| 2020-04-15 | 128.47 | 130.28 | 127.21 | 127.91 | 162967手 | 209566万 | -0.54 | -0.42% |
| 2020-04-14 | 126.61 | 128.88 | 125.20 | 128.45 | 194618手 | 248157万 | 3.45 | 2.76% |
| 2020-04-13 | 125.15 | 127.02 | 124.20 | 125.00 | 146060手 | 183192万 | -1.52 | -1.20% |
| 2020-04-10 | 124.98 | 128.80 | 124.20 | 126.52 | 198960手 | 252607万 | 1.54 | 1.23% |
| 2020-04-09 | 126.65 | 127.60 | 123.01 | 124.98 | 158796手 | 198560万 | -0.30 | -0.24% |
| 2020-04-08 | 124.14 | 125.99 | 123.43 | 125.28 | 201133手 | 251522万 | 1.14 | 0.92% |
| 2020-04-07 | 120.60 | 124.58 | 120.60 | 124.14 | 294511手 | 362776万 | 6.62 | 5.63% |
| 2020-04-03 | 117.70 | 119.47 | 116.80 | 117.52 | 175805手 | 207690万 | 0.33 | 0.28% |
| 2020-04-02 | 114.00 | 117.19 | 113.52 | 117.19 | 191537手 | 221833万 | 2.19 | 1.90% |
| 2020-04-01 | 116.00 | 116.99 | 114.44 | 115.00 | 175968手 | 203369万 | -0.20 | -0.17% |
| 2020-03-31 | 115.00 | 116.59 | 114.06 | 115.20 | 188496手 | 217989万 | 1.97 | 1.74% |
| 2020-03-30 | 112.82 | 114.02 | 111.70 | 113.23 | 205805手 | 232151万 | -2.58 | -2.23% |
| 2020-03-27 | 115.60 | 117.80 | 115.60 | 115.81 | 235434手 | 274561万 | 1.92 | 1.69% |
| 2020-03-26 | 112.98 | 116.30 | 111.90 | 113.89 | 208801手 | 239770万 | -0.11 | -0.10% |
| 2020-03-25 | 113.10 | 114.96 | 111.84 | 114.00 | 309473手 | 350869万 | 4.95 | 4.54% |
| 2020-03-24 | 107.08 | 109.89 | 106.04 | 109.05 | 356363手 | 385969万 | 4.54 | 4.34% |
| 2020-03-23 | 104.00 | 106.50 | 103.04 | 104.51 | 328265手 | 344358万 | -4.00 | -3.69% |
