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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-26 | 571.80 | 590.60 | 566.50 | 587.50 | 116036手 | 671882万 | 21.90 | 3.87% |
| 2022-01-25 | 573.21 | 583.33 | 565.00 | 565.60 | 71992手 | 411969万 | -15.39 | -2.65% |
| 2022-01-24 | 564.00 | 592.26 | 559.01 | 580.99 | 115621手 | 668672万 | 11.50 | 2.02% |
| 2022-01-21 | 563.00 | 579.60 | 552.00 | 569.49 | 99173手 | 562081万 | 0.36 | 0.06% |
| 2022-01-20 | 566.00 | 578.00 | 563.35 | 569.13 | 80653手 | 460090万 | -0.86 | -0.15% |
| 2022-01-19 | 589.50 | 595.00 | 558.50 | 569.99 | 144874手 | 827365万 | -16.81 | -2.87% |
| 2022-01-18 | 606.85 | 607.77 | 586.00 | 586.80 | 107016手 | 634509万 | -20.05 | -3.30% |
| 2022-01-17 | 588.86 | 608.50 | 578.80 | 606.85 | 143528手 | 859141万 | 29.45 | 5.10% |
| 2022-01-14 | 557.06 | 580.80 | 556.00 | 577.40 | 116128手 | 666312万 | 12.40 | 2.19% |
| 2022-01-13 | 571.00 | 582.00 | 554.74 | 565.00 | 138997手 | 792462万 | -0.04 | -0.01% |
| 2022-01-12 | 551.00 | 569.96 | 550.90 | 565.04 | 191641手 | 1075297万 | 28.34 | 5.28% |
| 2022-01-11 | 541.11 | 549.90 | 536.41 | 536.70 | 84722手 | 458269万 | -1.70 | -0.32% |
| 2022-01-10 | 534.98 | 549.00 | 524.24 | 538.40 | 148629手 | 796418万 | -1.50 | -0.28% |
| 2022-01-07 | 550.00 | 556.00 | 528.00 | 539.90 | 131694手 | 713596万 | -1.57 | -0.29% |
| 2022-01-06 | 538.51 | 547.00 | 531.79 | 541.47 | 138826手 | 748005万 | -6.03 | -1.10% |
| 2022-01-05 | 566.40 | 566.88 | 540.00 | 547.50 | 166578手 | 916798万 | -21.38 | -3.76% |
| 2022-01-04 | 606.00 | 607.00 | 561.00 | 568.88 | 174568手 | 997582万 | -19.12 | -3.25% |
| 2021-12-31 | 598.30 | 605.99 | 582.00 | 588.00 | 93711手 | 554040万 | -2.00 | -0.34% |
| 2021-12-30 | 577.00 | 596.29 | 575.57 | 590.00 | 124209手 | 732308万 | 14.45 | 2.51% |
| 2021-12-29 | 585.00 | 585.99 | 569.78 | 575.55 | 99639手 | 573132万 | -9.45 | -1.61% |
| 2021-12-28 | 578.00 | 587.28 | 569.91 | 585.00 | 96595手 | 558931万 | 6.40 | 1.11% |
| 2021-12-27 | 574.20 | 587.99 | 573.50 | 578.60 | 101835手 | 591582万 | 1.80 | 0.31% |
| 2021-12-24 | 624.00 | 625.25 | 563.00 | 576.80 | 246080手 | 1432129万 | -45.27 | -7.28% |
| 2021-12-23 | 618.98 | 630.80 | 612.08 | 622.07 | 79718手 | 495475万 | 11.83 | 1.94% |
| 2021-12-22 | 608.80 | 617.00 | 603.00 | 610.24 | 83618手 | 510343万 | 6.17 | 1.02% |
| 2021-12-21 | 606.00 | 614.69 | 594.08 | 604.07 | 125657手 | 755365万 | -6.14 | -1.01% |
| 2021-12-20 | 649.00 | 649.00 | 607.68 | 610.21 | 155113手 | 964853万 | -40.98 | -6.29% |
| 2021-12-17 | 651.01 | 653.99 | 639.70 | 651.19 | 136490手 | 886337万 | -3.87 | -0.59% |
| 2021-12-16 | 657.30 | 657.30 | 647.08 | 655.06 | 61502手 | 401826万 | 6.06 | 0.93% |
| 2021-12-15 | 649.43 | 661.00 | 646.95 | 649.00 | 70480手 | 460654万 | -2.01 | -0.31% |
| 2021-12-14 | 657.34 | 657.34 | 643.98 | 651.01 | 87810手 | 570400万 | -7.35 | -1.12% |
| 2021-12-13 | 639.90 | 660.66 | 630.08 | 658.36 | 160827手 | 1040979万 | 18.41 | 2.88% |
| 2021-12-10 | 622.22 | 653.36 | 621.18 | 639.95 | 213844手 | 1373823万 | 6.15 | 0.97% |
| 2021-12-09 | 639.00 | 640.00 | 622.90 | 633.80 | 134272手 | 844391万 | -5.20 | -0.81% |
| 2021-12-08 | 634.79 | 644.78 | 626.25 | 639.00 | 118866手 | 758071万 | 10.00 | 1.59% |
| 2021-12-07 | 662.00 | 663.00 | 612.20 | 629.00 | 221391手 | 1391342万 | -28.28 | -4.30% |
| 2021-12-06 | 676.10 | 680.20 | 656.00 | 657.28 | 112612手 | 750935万 | -29.72 | -4.33% |
| 2021-12-03 | 688.96 | 692.00 | 671.00 | 687.00 | 80781手 | 550179万 | -1.00 | -0.14% |
| 2021-12-02 | 671.98 | 689.20 | 669.00 | 688.00 | 91789手 | 626832万 | 16.00 | 2.38% |
| 2021-12-01 | 680.00 | 684.99 | 664.11 | 672.00 | 69845手 | 469686万 | -8.00 | -1.18% |
| 2021-11-30 | 684.76 | 685.66 | 673.33 | 680.00 | 71881手 | 487467万 | 0.20 | 0.03% |
| 2021-11-29 | 654.00 | 684.50 | 653.00 | 679.80 | 114652手 | 775811万 | 21.80 | 3.31% |
| 2021-11-26 | 651.00 | 668.80 | 651.00 | 658.00 | 58502手 | 386524万 | 4.00 | 0.61% |
| 2021-11-25 | 653.00 | 658.50 | 645.29 | 654.00 | 58220手 | 379807万 | -4.80 | -0.73% |
| 2021-11-24 | 670.17 | 675.80 | 650.34 | 658.80 | 85503手 | 565389万 | -13.20 | -1.96% |
| 2021-11-23 | 680.31 | 680.31 | 666.00 | 672.00 | 99311手 | 667137万 | -9.00 | -1.32% |
| 2021-11-22 | 644.99 | 681.00 | 642.11 | 681.00 | 153089手 | 1021526万 | 42.00 | 6.57% |
| 2021-11-19 | 631.00 | 639.00 | 620.05 | 639.00 | 84567手 | 534361万 | 13.00 | 2.08% |
| 2021-11-18 | 625.88 | 636.66 | 613.59 | 626.00 | 75272手 | 469749万 | 0.12 | 0.02% |
| 2021-11-17 | 623.00 | 630.43 | 617.56 | 625.88 | 75616手 | 472130万 | 10.91 | 1.77% |
| 2021-11-16 | 620.00 | 625.12 | 607.00 | 614.97 | 84335手 | 520205万 | -5.03 | -0.81% |
| 2021-11-15 | 640.99 | 640.99 | 607.96 | 620.00 | 140075手 | 868442万 | -21.00 | -3.28% |
| 2021-11-12 | 657.00 | 661.86 | 633.92 | 641.00 | 114201手 | 731230万 | -14.85 | -2.26% |
| 2021-11-11 | 651.00 | 665.13 | 650.10 | 655.85 | 77014手 | 506913万 | 7.85 | 1.21% |
| 2021-11-10 | 651.13 | 656.47 | 635.00 | 648.00 | 127398手 | 821665万 | -15.28 | -2.30% |
| 2021-11-09 | 667.74 | 668.00 | 653.13 | 663.28 | 66745手 | 441317万 | 2.48 | 0.38% |
| 2021-11-08 | 637.00 | 664.98 | 631.00 | 660.80 | 122695手 | 802680万 | 26.71 | 4.21% |
| 2021-11-05 | 639.00 | 649.78 | 633.99 | 634.09 | 85550手 | 546511万 | -12.76 | -1.97% |
| 2021-11-04 | 648.00 | 655.00 | 636.05 | 646.85 | 92010手 | 595184万 | 6.85 | 1.07% |
| 2021-11-03 | 651.00 | 656.02 | 628.00 | 640.00 | 127606手 | 816515万 | -18.00 | -2.74% |
| 2021-11-02 | 655.00 | 665.76 | 648.00 | 658.00 | 131407手 | 863007万 | 8.00 | 1.23% |
| 2021-11-01 | 641.00 | 679.00 | 631.13 | 650.00 | 221796手 | 1450252万 | 10.78 | 1.69% |
| 2021-10-29 | 615.29 | 645.49 | 598.94 | 639.22 | 202687手 | 1268800万 | 32.02 | 5.27% |
| 2021-10-28 | 625.00 | 635.00 | 602.93 | 607.20 | 172828手 | 1065021万 | -7.84 | -1.27% |
| 2021-10-27 | 597.99 | 615.04 | 593.17 | 615.04 | 135485手 | 819175万 | 17.05 | 2.85% |
| 2021-10-26 | 635.76 | 638.48 | 595.93 | 597.99 | 148276手 | 907560万 | -12.78 | -2.09% |
| 2021-10-25 | 612.00 | 625.16 | 603.33 | 610.77 | 140520手 | 863698万 | 9.37 | 1.56% |
| 2021-10-22 | 605.98 | 605.98 | 590.33 | 601.40 | 110216手 | 661249万 | 5.40 | 0.91% |
| 2021-10-21 | 590.00 | 599.00 | 580.00 | 596.00 | 101422手 | 600846万 | 6.50 | 1.10% |
| 2021-10-20 | 595.00 | 613.38 | 587.00 | 589.50 | 124665手 | 744446万 | -1.10 | -0.19% |
| 2021-10-19 | 604.00 | 614.98 | 585.00 | 590.60 | 150889手 | 899001万 | -4.42 | -0.74% |
| 2021-10-18 | 581.00 | 595.24 | 570.00 | 595.02 | 186702手 | 1093350万 | 26.02 | 4.57% |
| 2021-10-15 | 532.00 | 578.87 | 528.10 | 569.00 | 229513手 | 1282271万 | 36.70 | 6.89% |
| 2021-10-14 | 525.00 | 534.88 | 525.00 | 532.30 | 78415手 | 416106万 | 10.04 | 1.92% |
| 2021-10-13 | 505.00 | 522.50 | 504.00 | 522.26 | 76522手 | 395031万 | 17.26 | 3.42% |
| 2021-10-12 | 521.58 | 522.62 | 498.88 | 505.00 | 95906手 | 487953万 | -16.00 | -3.07% |
| 2021-10-11 | 535.00 | 537.60 | 518.06 | 521.00 | 78308手 | 411241万 | -13.00 | -2.43% |
| 2021-10-08 | 534.00 | 550.07 | 522.90 | 534.00 | 125169手 | 671047万 | 8.27 | 1.57% |
| 2021-09-30 | 505.00 | 532.50 | 502.01 | 525.73 | 167142手 | 869696万 | 23.22 | 4.62% |
| 2021-09-29 | 496.00 | 511.80 | 494.00 | 502.51 | 93954手 | 473917万 | 2.08 | 0.42% |
| 2021-09-28 | 512.00 | 517.95 | 498.20 | 500.43 | 92225手 | 468209万 | -13.07 | -2.54% |
| 2021-09-27 | 505.00 | 519.80 | 499.79 | 513.50 | 144962手 | 744141万 | 13.52 | 2.70% |
| 2021-09-24 | 494.87 | 512.51 | 490.50 | 499.98 | 102624手 | 515561万 | 6.99 | 1.42% |
| 2021-09-23 | 504.86 | 504.86 | 491.80 | 492.99 | 79714手 | 395549万 | -0.32 | -0.07% |
| 2021-09-22 | 494.60 | 501.00 | 488.10 | 493.31 | 64239手 | 317098万 | -9.69 | -1.93% |
| 2021-09-17 | 497.00 | 509.00 | 492.13 | 503.00 | 81938手 | 409507万 | 5.00 | 1.00% |
| 2021-09-16 | 523.00 | 523.00 | 498.00 | 498.00 | 112604手 | 571285万 | -27.35 | -5.21% |
| 2021-09-15 | 530.00 | 531.99 | 511.81 | 525.35 | 105014手 | 547015万 | -4.55 | -0.86% |
| 2021-09-14 | 507.12 | 541.00 | 502.92 | 529.90 | 233836手 | 1234708万 | 27.10 | 5.39% |
| 2021-09-13 | 502.10 | 512.10 | 496.00 | 502.80 | 89689手 | 449893万 | 0.70 | 0.14% |
| 2021-09-10 | 493.44 | 503.78 | 490.68 | 502.10 | 112969手 | 562527万 | -5.10 | -1.01% |
| 2021-09-09 | 509.50 | 518.98 | 490.80 | 507.20 | 110162手 | 554186万 | 4.20 | 0.83% |
| 2021-09-08 | 519.00 | 523.58 | 500.00 | 503.00 | 97393手 | 496055万 | -11.01 | -2.14% |
| 2021-09-07 | 515.00 | 526.66 | 510.00 | 514.01 | 94222手 | 486645万 | -2.09 | -0.41% |
| 2021-09-06 | 493.00 | 518.00 | 483.00 | 516.10 | 147919手 | 747154万 | 29.60 | 6.08% |
| 2021-09-03 | 498.00 | 503.88 | 480.88 | 486.50 | 112820手 | 552330万 | -7.00 | -1.42% |
| 2021-09-02 | 492.00 | 496.11 | 485.78 | 493.50 | 114648手 | 563761万 | 4.79 | 0.98% |
| 2021-09-01 | 492.00 | 494.00 | 471.50 | 488.71 | 144626手 | 700604万 | -6.16 | -1.25% |
| 2021-08-31 | 511.94 | 511.94 | 485.85 | 494.87 | 147620手 | 728893万 | -10.37 | -2.05% |
| 2021-08-30 | 507.45 | 525.80 | 498.86 | 505.24 | 157143手 | 803679万 | -2.26 | -0.45% |
| 2021-08-27 | 520.00 | 524.00 | 502.00 | 507.50 | 119581手 | 609889万 | -13.50 | -2.59% |
| 2021-08-26 | 539.98 | 558.94 | 520.89 | 521.00 | 167982手 | 895111万 | -9.24 | -1.74% |
| 2021-08-25 | 524.00 | 532.20 | 511.20 | 530.24 | 95303手 | 496386万 | 7.24 | 1.38% |
| 2021-08-24 | 516.40 | 540.10 | 515.12 | 523.00 | 133137手 | 701122万 | 1.10 | 0.21% |
| 2021-08-23 | 505.00 | 523.22 | 502.01 | 521.90 | 162244手 | 835992万 | 27.79 | 5.62% |
| 2021-08-20 | 499.00 | 499.20 | 482.50 | 494.11 | 125276手 | 616067万 | -8.89 | -1.77% |
| 2021-08-19 | 502.00 | 509.73 | 484.00 | 503.00 | 144535手 | 721525万 | 8.00 | 1.62% |
| 2021-08-18 | 486.54 | 502.90 | 477.41 | 495.00 | 159574手 | 786190万 | 15.00 | 3.12% |
| 2021-08-17 | 485.00 | 494.80 | 477.24 | 480.00 | 156106手 | 758608万 | 3.00 | 0.63% |
| 2021-08-16 | 494.00 | 503.89 | 469.88 | 477.00 | 220439手 | 1062046万 | -25.05 | -4.99% |
| 2021-08-13 | 480.00 | 529.90 | 480.00 | 502.05 | 277257手 | 1408544万 | 0.05 | 0.01% |
| 2021-08-12 | 512.01 | 512.99 | 494.00 | 502.00 | 171161手 | 859926万 | -15.25 | -2.95% |
| 2021-08-11 | 510.00 | 523.00 | 504.88 | 517.25 | 112364手 | 579009万 | 6.75 | 1.32% |
| 2021-08-10 | 511.01 | 519.19 | 499.00 | 510.50 | 180168手 | 915288万 | -5.50 | -1.07% |
| 2021-08-09 | 532.00 | 532.50 | 502.99 | 516.00 | 185831手 | 953423万 | -27.88 | -5.13% |
| 2021-08-06 | 564.79 | 567.00 | 539.00 | 543.88 | 143712手 | 791838万 | -13.12 | -2.35% |
| 2021-08-05 | 566.00 | 566.00 | 546.53 | 557.00 | 129792手 | 719792万 | -12.00 | -2.11% |
| 2021-08-04 | 534.00 | 570.99 | 525.00 | 569.00 | 174004手 | 964716万 | 38.00 | 7.16% |
| 2021-08-03 | 555.00 | 556.00 | 523.00 | 531.00 | 122383手 | 653509万 | -21.00 | -3.80% |
| 2021-08-02 | 557.00 | 574.99 | 532.88 | 552.00 | 182972手 | 1013183万 | 1.60 | 0.29% |
| 2021-07-30 | 565.00 | 582.20 | 540.00 | 550.40 | 201810手 | 1133284万 | -6.40 | -1.15% |
| 2021-07-29 | 546.00 | 557.74 | 529.00 | 556.80 | 186202手 | 1016771万 | 31.75 | 6.05% |
| 2021-07-28 | 496.00 | 533.30 | 496.00 | 525.05 | 217247手 | 1122166万 | 30.05 | 6.07% |
| 2021-07-27 | 543.02 | 559.19 | 495.00 | 495.00 | 178460手 | 941931万 | -44.78 | -8.30% |
