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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 248.89 | 252.99 | 241.42 | 251.80 | 28322手 | 70370万 | 2.91 | 1.17% |
| 2021-12-02 | 240.00 | 251.80 | 235.03 | 248.89 | 31974手 | 78803万 | -1.21 | -0.48% |
| 2021-12-01 | 254.98 | 259.62 | 247.20 | 250.10 | 35411手 | 88690万 | -4.88 | -1.91% |
| 2021-11-30 | 262.00 | 264.64 | 245.52 | 254.98 | 63575手 | 159277万 | -3.22 | -1.25% |
| 2021-11-29 | 234.00 | 268.00 | 232.80 | 258.20 | 67596手 | 175120万 | 21.02 | 8.86% |
| 2021-11-26 | 225.37 | 238.96 | 225.36 | 237.18 | 39720手 | 92657万 | 11.58 | 5.13% |
| 2021-11-25 | 236.20 | 236.20 | 225.36 | 225.60 | 41168手 | 94127万 | -9.30 | -3.96% |
| 2021-11-24 | 250.98 | 254.88 | 233.50 | 234.90 | 47659手 | 115411万 | -17.60 | -6.97% |
| 2021-11-23 | 258.00 | 265.00 | 251.00 | 252.50 | 39737手 | 102324万 | -2.39 | -0.94% |
| 2021-11-22 | 245.50 | 259.40 | 245.50 | 254.89 | 48576手 | 122464万 | 11.89 | 4.89% |
| 2021-11-19 | 229.81 | 245.00 | 228.20 | 243.00 | 52184手 | 124511万 | 13.19 | 5.74% |
| 2021-11-18 | 232.00 | 233.56 | 225.05 | 229.81 | 25144手 | 57699万 | -0.11 | -0.05% |
| 2021-11-17 | 229.00 | 231.76 | 225.80 | 229.92 | 32746手 | 74920万 | 2.36 | 1.04% |
| 2021-11-16 | 231.04 | 234.39 | 225.00 | 227.56 | 32569手 | 74382万 | -3.49 | -1.51% |
| 2021-11-15 | 237.96 | 239.85 | 229.89 | 231.05 | 29792手 | 69359万 | -8.81 | -3.67% |
| 2021-11-12 | 237.00 | 242.50 | 234.85 | 239.86 | 34509手 | 82305万 | 4.75 | 2.02% |
| 2021-11-11 | 237.00 | 248.30 | 234.51 | 235.11 | 37288手 | 89418万 | -1.44 | -0.61% |
| 2021-11-10 | 234.98 | 241.55 | 232.46 | 236.55 | 33550手 | 79320万 | -3.53 | -1.47% |
| 2021-11-09 | 256.68 | 261.00 | 239.00 | 240.08 | 56023手 | 138723万 | -11.92 | -4.73% |
| 2021-11-08 | 247.38 | 256.69 | 245.31 | 252.00 | 35356手 | 88816万 | 3.02 | 1.21% |
| 2021-11-05 | 243.52 | 253.79 | 240.01 | 248.98 | 34823手 | 86586万 | 1.98 | 0.80% |
| 2021-11-04 | 246.65 | 252.66 | 245.00 | 247.00 | 41472手 | 103159万 | 2.00 | 0.82% |
| 2021-11-03 | 250.02 | 253.80 | 238.02 | 245.00 | 46258手 | 113313万 | -5.53 | -2.21% |
| 2021-11-02 | 255.02 | 258.00 | 246.20 | 250.53 | 45285手 | 114269万 | -10.67 | -4.08% |
| 2021-11-01 | 273.21 | 274.70 | 254.90 | 261.20 | 55647手 | 146889万 | -17.59 | -6.31% |
| 2021-10-29 | 277.80 | 282.47 | 260.59 | 278.79 | 69880手 | 188659万 | -6.78 | -2.37% |
| 2021-10-28 | 283.00 | 294.86 | 282.88 | 285.57 | 27930手 | 80588万 | -1.43 | -0.50% |
| 2021-10-27 | 288.12 | 304.00 | 284.51 | 287.00 | 41496手 | 121860万 | -2.22 | -0.77% |
| 2021-10-26 | 293.35 | 294.80 | 285.00 | 289.22 | 35401手 | 102319万 | -0.91 | -0.31% |
| 2021-10-25 | 269.50 | 299.50 | 269.50 | 290.13 | 58598手 | 168182万 | 19.13 | 7.06% |
| 2021-10-22 | 266.00 | 271.00 | 255.08 | 271.00 | 40320手 | 106533万 | 5.83 | 2.20% |
| 2021-10-21 | 268.97 | 273.96 | 262.00 | 265.17 | 34001手 | 90462万 | -2.07 | -0.78% |
| 2021-10-20 | 259.01 | 275.80 | 258.49 | 267.24 | 47046手 | 127016万 | 5.44 | 2.08% |
| 2021-10-19 | 273.00 | 277.58 | 256.61 | 261.80 | 59217手 | 155701万 | -13.18 | -4.79% |
| 2021-10-18 | 279.99 | 280.00 | 266.89 | 274.98 | 41202手 | 112256万 | 2.48 | 0.91% |
| 2021-10-15 | 274.38 | 274.88 | 263.58 | 272.50 | 41435手 | 112123万 | -0.50 | -0.18% |
| 2021-10-14 | 257.97 | 280.00 | 256.00 | 273.00 | 58420手 | 158914万 | 13.00 | 5.00% |
| 2021-10-13 | 235.46 | 260.98 | 234.00 | 260.00 | 56235手 | 140504万 | 26.72 | 11.45% |
| 2021-10-12 | 229.00 | 241.99 | 227.07 | 233.28 | 33141手 | 77557万 | 4.07 | 1.78% |
| 2021-10-11 | 236.00 | 245.48 | 227.00 | 229.21 | 34553手 | 81141万 | -2.99 | -1.29% |
| 2021-10-08 | 242.00 | 245.50 | 226.20 | 232.20 | 35258手 | 82629万 | -9.80 | -4.05% |
| 2021-09-30 | 242.02 | 251.00 | 236.38 | 242.00 | 38556手 | 93469万 | 0.70 | 0.29% |
| 2021-09-29 | 226.00 | 245.11 | 225.00 | 241.30 | 51375手 | 123828万 | 8.60 | 3.70% |
| 2021-09-28 | 231.20 | 243.88 | 228.50 | 232.70 | 40392手 | 94498万 | -2.80 | -1.19% |
| 2021-09-27 | 225.00 | 238.18 | 217.04 | 235.50 | 68957手 | 158300万 | 12.31 | 5.51% |
| 2021-09-24 | 199.00 | 229.66 | 193.81 | 223.19 | 76799手 | 166198万 | 23.49 | 11.76% |
| 2021-09-23 | 198.64 | 205.05 | 194.00 | 199.70 | 35373手 | 70780万 | 3.70 | 1.89% |
| 2021-09-22 | 196.47 | 201.83 | 193.03 | 196.00 | 25361手 | 50197万 | -0.38 | -0.19% |
| 2021-09-17 | 200.00 | 200.98 | 189.50 | 196.38 | 37137手 | 72075万 | -2.62 | -1.32% |
| 2021-09-16 | 212.90 | 214.36 | 196.66 | 199.00 | 46772手 | 94751万 | -13.80 | -6.49% |
| 2021-09-15 | 216.00 | 220.50 | 208.66 | 212.80 | 41093手 | 88551万 | 0.80 | 0.38% |
| 2021-09-14 | 205.63 | 214.99 | 203.59 | 212.00 | 42599手 | 89676万 | 6.78 | 3.30% |
| 2021-09-13 | 224.45 | 225.00 | 200.66 | 205.22 | 61638手 | 128295万 | -18.57 | -8.30% |
| 2021-09-10 | 219.00 | 230.99 | 211.12 | 223.79 | 56695手 | 125565万 | 7.66 | 3.54% |
| 2021-09-09 | 214.21 | 219.88 | 206.00 | 216.13 | 50468手 | 106710万 | 2.63 | 1.23% |
| 2021-09-08 | 231.10 | 237.95 | 213.00 | 213.50 | 58849手 | 130870万 | -15.59 | -6.80% |
| 2021-09-07 | 225.28 | 232.25 | 222.00 | 229.09 | 36884手 | 83621万 | 2.22 | 0.98% |
| 2021-09-06 | 225.00 | 227.50 | 213.94 | 226.87 | 48500手 | 107264万 | 1.88 | 0.84% |
| 2021-09-03 | 232.00 | 243.00 | 220.00 | 224.99 | 52860手 | 121737万 | -10.84 | -4.60% |
| 2021-09-02 | 240.34 | 249.00 | 227.77 | 235.83 | 63036手 | 149453万 | -10.04 | -4.08% |
| 2021-09-01 | 270.00 | 275.00 | 238.50 | 245.87 | 66169手 | 165869万 | -29.13 | -10.59% |
| 2021-08-31 | 283.37 | 285.60 | 271.00 | 275.00 | 36470手 | 100916万 | -12.57 | -4.37% |
| 2021-08-30 | 263.00 | 295.10 | 260.30 | 287.57 | 51731手 | 145594万 | 17.01 | 6.29% |
| 2021-08-27 | 272.78 | 283.01 | 262.00 | 270.56 | 43230手 | 118130万 | -6.45 | -2.33% |
| 2021-08-26 | 288.00 | 305.00 | 275.50 | 277.01 | 45054手 | 130392万 | -11.98 | -4.14% |
| 2021-08-25 | 265.00 | 295.50 | 265.00 | 288.99 | 55425手 | 154080万 | 19.74 | 7.33% |
| 2021-08-24 | 263.91 | 278.50 | 258.00 | 269.25 | 49152手 | 132764万 | 6.75 | 2.57% |
| 2021-08-23 | 252.96 | 266.98 | 248.99 | 262.50 | 50009手 | 129920万 | 9.92 | 3.93% |
| 2021-08-20 | 247.00 | 259.98 | 245.76 | 252.58 | 41667手 | 105449万 | 3.59 | 1.44% |
| 2021-08-19 | 246.00 | 255.20 | 237.50 | 248.99 | 52988手 | 130403万 | -1.60 | -0.64% |
| 2021-08-18 | 256.08 | 267.98 | 242.10 | 250.59 | 50715手 | 129297万 | -11.76 | -4.48% |
| 2021-08-17 | 260.49 | 272.99 | 256.08 | 262.35 | 51453手 | 136204万 | 4.55 | 1.76% |
| 2021-08-16 | 248.00 | 267.50 | 245.20 | 257.80 | 49735手 | 126647万 | 3.92 | 1.54% |
| 2021-08-13 | 261.00 | 270.55 | 251.00 | 253.88 | 57796手 | 149772万 | -17.82 | -6.56% |
| 2021-08-12 | 278.00 | 280.82 | 262.18 | 271.70 | 46431手 | 125869万 | -5.20 | -1.88% |
| 2021-08-11 | 273.01 | 289.50 | 270.00 | 276.90 | 54050手 | 151255万 | -7.31 | -2.57% |
| 2021-08-10 | 293.90 | 318.88 | 269.83 | 284.21 | 79156手 | 234291万 | -16.78 | -5.58% |
| 2021-08-09 | 285.00 | 309.88 | 270.00 | 300.99 | 59779手 | 171734万 | 9.61 | 3.30% |
| 2021-08-06 | 260.00 | 300.00 | 256.50 | 291.38 | 66969手 | 186088万 | 27.38 | 10.37% |
| 2021-08-05 | 260.00 | 268.99 | 246.00 | 264.00 | 54836手 | 142045万 | 2.20 | 0.84% |
| 2021-08-04 | 245.00 | 265.99 | 240.10 | 261.80 | 65419手 | 167546万 | 17.85 | 7.32% |
| 2021-08-03 | 278.00 | 278.00 | 235.00 | 243.95 | 111948手 | 278592万 | -46.54 | -16.02% |
| 2021-08-02 | 300.35 | 318.00 | 278.05 | 290.49 | 62259手 | 184769万 | -16.66 | -5.42% |
| 2021-07-30 | 295.00 | 350.00 | 295.00 | 307.15 | 64057手 | 202284万 | 7.14 | 2.38% |
| 2021-07-29 | 265.01 | 301.50 | 261.08 | 300.01 | 70448手 | 198301万 | 38.99 | 14.94% |
| 2021-07-28 | 228.89 | 266.00 | 222.60 | 261.02 | 63249手 | 151196万 | 25.07 | 10.62% |
| 2021-07-27 | 276.09 | 277.00 | 235.00 | 235.95 | 67654手 | 174310万 | -39.14 | -14.23% |
| 2021-07-26 | 259.60 | 279.00 | 245.00 | 275.09 | 46885手 | 122768万 | 16.12 | 6.22% |
| 2021-07-23 | 250.00 | 270.60 | 245.89 | 258.97 | 44026手 | 112847万 | -1.90 | -0.73% |
| 2021-07-22 | 218.00 | 262.80 | 216.23 | 260.87 | 62646手 | 147842万 | 41.87 | 19.12% |
| 2021-07-21 | 209.18 | 221.00 | 207.00 | 219.00 | 43614手 | 94462万 | 15.90 | 7.83% |
| 2021-07-20 | 194.70 | 207.34 | 194.50 | 203.10 | 36530手 | 73740万 | 9.10 | 4.69% |
| 2021-07-19 | 201.05 | 211.97 | 191.64 | 194.00 | 40963手 | 81959万 | -10.00 | -4.90% |
| 2021-07-16 | 206.79 | 213.98 | 203.76 | 204.00 | 33222手 | 68977万 | -5.00 | -2.39% |
| 2021-07-15 | 190.00 | 209.50 | 190.00 | 209.00 | 49438手 | 99662万 | 14.08 | 7.22% |
| 2021-07-14 | 192.00 | 201.88 | 190.21 | 194.92 | 34245手 | 67015万 | -0.79 | -0.40% |
| 2021-07-13 | 198.00 | 218.99 | 194.00 | 195.71 | 59485手 | 121882万 | -5.49 | -2.73% |
| 2021-07-12 | 198.00 | 202.99 | 191.01 | 201.20 | 40581手 | 80449万 | 8.45 | 4.38% |
| 2021-07-09 | 194.92 | 195.41 | 182.51 | 192.75 | 55300手 | 104182万 | -4.05 | -2.06% |
| 2021-07-08 | 196.00 | 202.00 | 191.00 | 196.80 | 58296手 | 114557万 | 2.80 | 1.44% |
| 2021-07-07 | 168.08 | 202.88 | 166.02 | 194.00 | 65644手 | 122112万 | 20.45 | 11.78% |
| 2021-07-06 | 177.00 | 178.60 | 169.51 | 173.55 | 41315手 | 71502万 | -2.45 | -1.39% |
| 2021-07-05 | 172.40 | 177.76 | 169.43 | 176.00 | 37653手 | 65316万 | 2.20 | 1.27% |
| 2021-07-02 | 178.01 | 182.69 | 171.00 | 173.80 | 49557手 | 87323万 | -11.37 | -6.14% |
| 2021-07-01 | 179.60 | 196.66 | 175.00 | 185.17 | 49820手 | 91218万 | 4.57 | 2.53% |
| 2021-06-30 | 176.88 | 192.00 | 165.23 | 180.60 | 53568手 | 96823万 | -120.10 | -39.94% |
| 2021-06-29 | 275.00 | 302.49 | 274.39 | 300.70 | 34376手 | 100363万 | 27.00 | 9.87% |
| 2021-06-28 | 262.05 | 279.79 | 259.67 | 273.70 | 24174手 | 65708万 | 11.97 | 4.57% |
| 2021-06-25 | 256.10 | 273.19 | 254.00 | 261.73 | 29102手 | 77061万 | 2.44 | 0.94% |
| 2021-06-24 | 273.10 | 278.23 | 252.30 | 259.29 | 37913手 | 99777万 | 4.95 | 1.95% |
| 2021-06-23 | 251.09 | 262.54 | 248.00 | 254.34 | 21438手 | 55067万 | 4.02 | 1.61% |
| 2021-06-22 | 254.84 | 260.10 | 242.10 | 250.32 | 23160手 | 58118万 | 0.22 | 0.09% |
| 2021-06-21 | 231.50 | 260.55 | 227.11 | 250.10 | 28423手 | 70652万 | 16.40 | 7.02% |
| 2021-06-18 | 227.67 | 238.00 | 227.07 | 233.70 | 26191手 | 60998万 | 6.63 | 2.92% |
| 2021-06-17 | 219.10 | 229.50 | 217.00 | 227.07 | 23047手 | 51782万 | 12.91 | 6.03% |
| 2021-06-16 | 235.80 | 236.35 | 213.88 | 214.16 | 29366手 | 64851万 | -20.72 | -8.82% |
| 2021-06-15 | 234.00 | 241.80 | 229.18 | 234.88 | 28828手 | 67392万 | 2.41 | 1.04% |
| 2021-06-11 | 228.69 | 235.87 | 222.80 | 232.47 | 50868手 | 117296万 | 5.47 | 2.41% |
| 2021-06-10 | 195.03 | 230.21 | 195.03 | 227.00 | 42911手 | 94080万 | 34.13 | 17.70% |
| 2021-06-09 | 188.01 | 193.45 | 184.50 | 192.87 | 13286手 | 25280万 | 6.01 | 3.22% |
| 2021-06-08 | 183.20 | 191.60 | 182.02 | 186.86 | 14940手 | 27975万 | 3.84 | 2.10% |
| 2021-06-07 | 188.25 | 189.95 | 178.00 | 183.02 | 19567手 | 35708万 | -7.98 | -4.18% |
