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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-24 | 14359.11 | 14514.39 | 14307.68 | 14357.85 | 488477280手 | 67660518万 | -29.51 | -0.20% |
| 2021-09-23 | 14380.09 | 14416.37 | 14338.99 | 14387.36 | 515307424手 | 68825804万 | 110.28 | 0.77% |
| 2021-09-22 | 14139.90 | 14311.96 | 14117.63 | 14277.08 | 435910688手 | 59275888万 | -82.28 | -0.57% |
| 2021-09-17 | 14224.61 | 14383.62 | 14136.47 | 14359.36 | 509000416手 | 71432760万 | 101.23 | 0.71% |
| 2021-09-16 | 14527.10 | 14550.31 | 14258.13 | 14258.13 | 571644416手 | 80447283万 | -278.18 | -1.91% |
| 2021-09-15 | 14590.80 | 14602.34 | 14476.19 | 14536.31 | 515258080手 | 75040803万 | -89.77 | -0.61% |
| 2021-09-14 | 14699.22 | 14844.26 | 14589.72 | 14626.08 | 577552576手 | 81940510万 | -79.75 | -0.54% |
| 2021-09-13 | 14776.82 | 14833.88 | 14648.78 | 14705.83 | 549520192手 | 76701470万 | -66.04 | -0.45% |
| 2021-09-10 | 14673.45 | 14811.51 | 14645.26 | 14771.87 | 573881216手 | 78485370万 | 73.34 | 0.50% |
| 2021-09-09 | 14666.05 | 14716.73 | 14547.07 | 14698.53 | 571295680手 | 75268992万 | 10.45 | 0.07% |
| 2021-09-08 | 14706.88 | 14789.09 | 14630.50 | 14688.08 | 610923584手 | 80043571万 | -14.82 | -0.10% |
| 2021-09-07 | 14543.84 | 14724.63 | 14483.55 | 14702.90 | 532235168手 | 74348922万 | 156.30 | 1.07% |
| 2021-09-06 | 14184.42 | 14567.14 | 14145.63 | 14546.60 | 531572704手 | 77206231万 | 366.74 | 2.59% |
| 2021-09-03 | 14295.56 | 14302.90 | 14118.73 | 14179.86 | 597863360手 | 82927641万 | -97.48 | -0.68% |
| 2021-09-02 | 14294.54 | 14348.82 | 14226.42 | 14277.34 | 522249792手 | 74293724万 | -36.75 | -0.26% |
| 2021-09-01 | 14336.07 | 14418.61 | 14058.25 | 14314.09 | 601813184手 | 86862602万 | -14.29 | -0.10% |
| 2021-08-31 | 14407.94 | 14418.26 | 14157.55 | 14328.38 | 530028224手 | 77857689万 | -94.99 | -0.66% |
| 2021-08-30 | 14482.97 | 14546.74 | 14339.38 | 14423.37 | 551681280手 | 87910451万 | -13.53 | -0.09% |
| 2021-08-27 | 14382.18 | 14537.15 | 14366.15 | 14436.90 | 511404224手 | 74873927万 | 21.44 | 0.15% |
| 2021-08-26 | 14701.92 | 14701.92 | 14409.88 | 14415.46 | 518249344手 | 75190220万 | -282.04 | -1.92% |
| 2021-08-25 | 14657.65 | 14697.50 | 14562.82 | 14697.50 | 474861472手 | 71583216万 | 33.95 | 0.23% |
| 2021-08-24 | 14558.96 | 14710.01 | 14496.89 | 14663.55 | 508316480手 | 79222118万 | 127.67 | 0.88% |
| 2021-08-23 | 14296.95 | 14558.47 | 14260.08 | 14535.88 | 481272128手 | 75824066万 | 282.35 | 1.98% |
| 2021-08-20 | 14376.90 | 14448.92 | 14100.92 | 14253.53 | 440685568手 | 69986155万 | -233.83 | -1.61% |
| 2021-08-19 | 14456.18 | 14570.63 | 14357.73 | 14487.36 | 453525632手 | 67709214万 | 33.25 | 0.23% |
| 2021-08-18 | 14371.82 | 14500.14 | 14284.85 | 14454.11 | 446857536手 | 66169543万 | 103.46 | 0.72% |
| 2021-08-17 | 14696.19 | 14750.93 | 14308.63 | 14350.65 | 509253056手 | 73790023万 | -343.09 | -2.33% |
| 2021-08-16 | 14756.48 | 14800.22 | 14660.08 | 14693.74 | 472002080手 | 72162621万 | -105.29 | -0.71% |
| 2021-08-13 | 14839.51 | 14994.61 | 14717.67 | 14799.03 | 490216192手 | 76428267万 | -102.94 | -0.69% |
| 2021-08-12 | 14972.49 | 15037.58 | 14857.91 | 14901.97 | 503465056手 | 76670341万 | -119.20 | -0.79% |
| 2021-08-11 | 15048.87 | 15101.13 | 14969.08 | 15021.17 | 491529120手 | 74071761万 | -36.42 | -0.24% |
| 2021-08-10 | 14919.52 | 15057.59 | 14863.08 | 15057.59 | 473971712手 | 79066419万 | 116.15 | 0.78% |
| 2021-08-09 | 14738.37 | 14980.15 | 14682.94 | 14941.44 | 447591264手 | 70951848万 | 114.03 | 0.77% |
| 2021-08-06 | 14902.69 | 14915.73 | 14722.13 | 14827.41 | 442732256手 | 70853857万 | -44.82 | -0.30% |
| 2021-08-05 | 14901.96 | 14990.65 | 14800.42 | 14872.23 | 471332128手 | 75046144万 | -117.88 | -0.79% |
| 2021-08-04 | 14715.75 | 14990.11 | 14683.35 | 14990.11 | 446623200手 | 74220999万 | 253.19 | 1.72% |
| 2021-08-03 | 14745.91 | 14844.52 | 14656.20 | 14736.92 | 508005504手 | 81271936万 | -61.24 | -0.41% |
| 2021-08-02 | 14463.21 | 14806.86 | 14395.33 | 14798.16 | 507482144手 | 85494005万 | 324.95 | 2.25% |
| 2021-07-30 | 14482.78 | 14522.12 | 14294.48 | 14473.21 | 477543392手 | 77089218万 | -42.11 | -0.29% |
| 2021-07-29 | 14390.29 | 14544.11 | 14277.97 | 14515.32 | 439059008手 | 70972943万 | 428.90 | 3.04% |
| 2021-07-28 | 13967.44 | 14207.39 | 13727.48 | 14086.42 | 479015296手 | 70527667万 | -7.22 | -0.05% |
| 2021-07-27 | 14640.26 | 14741.87 | 14093.64 | 14093.64 | 528560736手 | 83141411万 | -537.21 | -3.67% |
| 2021-07-26 | 14982.90 | 14982.90 | 14376.33 | 14630.85 | 511818592手 | 77987435万 | -397.72 | -2.65% |
| 2021-07-23 | 15248.25 | 15248.25 | 14989.50 | 15028.57 | 528056160手 | 77449415万 | -233.62 | -1.53% |
| 2021-07-22 | 15258.73 | 15290.06 | 15172.10 | 15262.19 | 491053536手 | 73403274万 | 49.59 | 0.33% |
| 2021-07-21 | 15070.17 | 15264.10 | 15061.09 | 15212.60 | 452527200手 | 69200133万 | 201.25 | 1.34% |
| 2021-07-20 | 14879.27 | 15031.88 | 14859.71 | 15011.35 | 381815968手 | 54407162万 | 18.45 | 0.12% |
| 2021-07-19 | 14958.62 | 15033.60 | 14856.64 | 14992.90 | 428204864手 | 63482741万 | 20.69 | 0.14% |
| 2021-07-16 | 15144.08 | 15165.75 | 14962.97 | 14972.21 | 443357792手 | 66301573万 | -197.12 | -1.30% |
| 2021-07-15 | 15014.91 | 15170.64 | 14899.31 | 15169.33 | 460528448手 | 66426639万 | 113.01 | 0.75% |
| 2021-07-14 | 15141.04 | 15215.63 | 15021.99 | 15056.32 | 482609248手 | 70735482万 | -132.97 | -0.88% |
| 2021-07-13 | 15151.09 | 15232.15 | 15077.34 | 15189.29 | 475437216手 | 70832051万 | 27.77 | 0.18% |
| 2021-07-12 | 14970.13 | 15222.17 | 14870.83 | 15161.52 | 484442432手 | 75317263万 | 317.16 | 2.14% |
| 2021-07-09 | 14805.81 | 14887.60 | 14583.55 | 14844.36 | 422903648手 | 63460014万 | -38.54 | -0.26% |
| 2021-07-08 | 14984.25 | 15033.34 | 14856.93 | 14882.90 | 439891584手 | 67025976万 | -57.15 | -0.38% |
| 2021-07-07 | 14592.75 | 14966.23 | 14545.29 | 14940.05 | 384821056手 | 59287193万 | 272.40 | 1.86% |
| 2021-07-06 | 14745.45 | 14779.30 | 14480.87 | 14667.65 | 400447296手 | 62737745万 | -51.01 | -0.35% |
| 2021-07-05 | 14666.68 | 14782.57 | 14597.87 | 14718.66 | 366939872手 | 56058122万 | 47.95 | 0.33% |
| 2021-07-02 | 14937.73 | 14937.73 | 14652.74 | 14670.71 | 355554624手 | 55053905万 | -368.17 | -2.45% |
| 2021-07-01 | 15203.07 | 15206.15 | 15001.89 | 15038.88 | 389507904手 | 56928051万 | -122.82 | -0.81% |
| 2021-06-30 | 15015.29 | 15175.75 | 14978.30 | 15161.70 | 356128224手 | 52777400万 | 161.90 | 1.08% |
| 2021-06-29 | 15187.81 | 15187.81 | 14991.18 | 14999.80 | 378668800手 | 55653027万 | -150.37 | -0.99% |
| 2021-06-28 | 15049.77 | 15166.56 | 15031.21 | 15150.17 | 383096256手 | 56144481万 | 146.32 | 0.97% |
| 2021-06-25 | 14799.53 | 15036.77 | 14797.34 | 15003.85 | 400202208手 | 57069936万 | 219.05 | 1.48% |
| 2021-06-24 | 14876.73 | 14877.64 | 14718.89 | 14784.80 | 399919936手 | 55170519万 | -59.03 | -0.40% |
| 2021-06-23 | 14713.84 | 14882.14 | 14641.47 | 14843.83 | 414389408手 | 60298424万 | 147.54 | 1.00% |
| 2021-06-22 | 14678.37 | 14706.50 | 14564.50 | 14696.29 | 424480128手 | 57428331万 | 55.00 | 0.38% |
| 2021-06-21 | 14563.05 | 14721.69 | 14468.74 | 14641.29 | 408885632手 | 58770698万 | 57.62 | 0.40% |
| 2021-06-18 | 14510.56 | 14635.50 | 14449.06 | 14583.67 | 401390176手 | 56384721万 | 111.30 | 0.77% |
| 2021-06-17 | 14291.94 | 14489.51 | 14291.94 | 14472.37 | 363403296手 | 50317921万 | 176.44 | 1.23% |
| 2021-06-16 | 14663.48 | 14667.24 | 14290.23 | 14295.93 | 378002720手 | 52160363万 | -377.41 | -2.57% |
| 2021-06-15 | 14806.69 | 14829.97 | 14564.56 | 14673.34 | 407939616手 | 55580405万 | -127.90 | -0.86% |
| 2021-06-11 | 14918.49 | 14920.87 | 14738.62 | 14801.24 | 452636352手 | 62576440万 | -92.35 | -0.62% |
| 2021-06-10 | 14715.14 | 14940.30 | 14699.31 | 14893.59 | 417002080手 | 56014571万 | 175.19 | 1.19% |
| 2021-06-09 | 14698.35 | 14762.64 | 14641.83 | 14718.40 | 374275392手 | 47779630万 | 1.42 | 0.01% |
| 2021-06-08 | 14867.95 | 14973.81 | 14625.29 | 14716.98 | 384769408手 | 54223989万 | -145.62 | -0.98% |
| 2021-06-07 | 14879.49 | 14883.55 | 14760.20 | 14862.60 | 368529440手 | 51697167万 | -8.31 | -0.06% |
| 2021-06-04 | 14704.19 | 14989.21 | 14667.53 | 14870.91 | 365385728手 | 50217518万 | 109.78 | 0.74% |
| 2021-06-03 | 14850.51 | 14947.60 | 14759.82 | 14761.13 | 381460448手 | 51226818万 | -96.78 | -0.65% |
| 2021-06-02 | 15044.94 | 15051.21 | 14793.74 | 14857.91 | 412423072手 | 55829857万 | -176.87 | -1.18% |
| 2021-06-01 | 14963.95 | 15039.02 | 14820.74 | 15034.78 | 408299552手 | 57519733万 | 38.40 | 0.26% |
| 2021-05-31 | 14874.89 | 14996.38 | 14836.15 | 14996.38 | 386280128手 | 55973708万 | 143.50 | 0.97% |
| 2021-05-28 | 14899.33 | 14977.25 | 14778.82 | 14852.88 | 406059488手 | 56372669万 | -44.31 | -0.30% |
| 2021-05-27 | 14796.05 | 14955.30 | 14720.67 | 14897.19 | 381108192手 | 51063265万 | 103.51 | 0.70% |
| 2021-05-26 | 14850.28 | 14860.64 | 14762.20 | 14793.68 | 387486592手 | 51093847万 | -52.77 | -0.35% |
| 2021-05-25 | 14533.95 | 14862.19 | 14509.78 | 14846.45 | 373859808手 | 53411430万 | 339.84 | 2.34% |
| 2021-05-24 | 14436.36 | 14506.61 | 14295.48 | 14506.61 | 346864640手 | 47506196万 | 89.15 | 0.62% |
| 2021-05-21 | 14582.07 | 14634.60 | 14386.12 | 14417.46 | 333801152手 | 45200819万 | -117.64 | -0.81% |
| 2021-05-20 | 14455.61 | 14582.40 | 14431.80 | 14535.10 | 363477632手 | 47415618万 | 50.65 | 0.35% |
| 2021-05-19 | 14399.76 | 14544.20 | 14359.02 | 14484.45 | 333265856手 | 44151188万 | 33.85 | 0.23% |
| 2021-05-18 | 14462.41 | 14497.90 | 14345.99 | 14450.60 | 318020480手 | 41605880万 | -5.94 | -0.04% |
| 2021-05-17 | 14234.70 | 14538.76 | 14234.70 | 14456.54 | 368414688手 | 50556784万 | 247.76 | 1.74% |
| 2021-05-14 | 13960.33 | 14214.14 | 13872.63 | 14208.78 | 393512064手 | 49058519万 | 291.13 | 2.09% |
| 2021-05-13 | 13907.18 | 14027.55 | 13866.11 | 13917.65 | 375178048手 | 44529070万 | -147.22 | -1.05% |
| 2021-05-12 | 13922.15 | 14078.33 | 13872.10 | 14064.87 | 350865088手 | 42162877万 | 98.08 | 0.70% |
| 2021-05-11 | 13814.28 | 13996.70 | 13696.73 | 13966.79 | 384836320手 | 45294428万 | 48.82 | 0.35% |
| 2021-05-10 | 13945.78 | 14035.60 | 13828.82 | 13917.97 | 371141632手 | 45528232万 | -15.84 | -0.11% |
| 2021-05-07 | 14243.71 | 14280.04 | 13933.81 | 13933.81 | 374631264手 | 47280378万 | -276.79 | -1.95% |
| 2021-05-06 | 14355.40 | 14398.58 | 14088.04 | 14210.60 | 340721696手 | 47496744万 | -227.97 | -1.58% |
| 2021-04-30 | 14437.17 | 14522.46 | 14343.06 | 14438.57 | 334698368手 | 46532075万 | -25.51 | -0.18% |
| 2021-04-29 | 14416.85 | 14516.22 | 14330.09 | 14464.08 | 321125472手 | 45058698万 | 65.70 | 0.46% |
| 2021-04-28 | 14238.56 | 14398.96 | 14190.64 | 14398.38 | 316299936手 | 43848186万 | 134.30 | 0.94% |
| 2021-04-27 | 14211.58 | 14266.60 | 14106.83 | 14264.08 | 332469472手 | 43756277万 | 39.63 | 0.28% |
| 2021-04-26 | 14419.85 | 14529.43 | 14212.22 | 14224.45 | 374636832手 | 52026961万 | -127.41 | -0.89% |
| 2021-04-23 | 14213.36 | 14386.62 | 14208.40 | 14351.86 | 339826976手 | 45559249万 | 142.42 | 1.00% |
| 2021-04-22 | 14219.24 | 14244.49 | 14091.11 | 14209.44 | 323863296手 | 42384035万 | 58.29 | 0.41% |
| 2021-04-21 | 14010.59 | 14176.95 | 13978.57 | 14151.15 | 334944512手 | 41960954万 | 49.25 | 0.35% |
| 2021-04-20 | 14062.50 | 14215.28 | 14035.23 | 14101.90 | 377912320手 | 48664217万 | -15.90 | -0.11% |
| 2021-04-19 | 13714.39 | 14121.21 | 13667.75 | 14117.80 | 386402880手 | 49306644万 | 397.06 | 2.89% |
| 2021-04-16 | 13718.23 | 13755.45 | 13575.62 | 13720.74 | 350580896手 | 39621207万 | 40.47 | 0.30% |
| 2021-04-15 | 13705.13 | 13705.13 | 13539.07 | 13680.27 | 334500960手 | 38806755万 | -57.73 | -0.42% |
| 2021-04-14 | 13550.87 | 13756.74 | 13550.87 | 13738.00 | 329418976手 | 38501015万 | 209.69 | 1.55% |
| 2021-04-13 | 13490.39 | 13671.36 | 13484.00 | 13528.31 | 331435008手 | 38093655万 | 32.59 | 0.24% |
| 2021-04-12 | 13811.59 | 13867.16 | 13454.27 | 13495.72 | 358445824手 | 43681556万 | -317.59 | -2.30% |
| 2021-04-09 | 13965.21 | 13977.28 | 13769.19 | 13813.31 | 329891232手 | 38822481万 | -176.63 | -1.26% |
| 2021-04-08 | 13906.82 | 14037.45 | 13845.12 | 13989.94 | 371110784手 | 41924674万 | 10.63 | 0.08% |
| 2021-04-07 | 14100.85 | 14100.85 | 13856.97 | 13979.31 | 353216384手 | 41635829万 | -104.03 | -0.74% |
| 2021-04-06 | 14176.21 | 14194.36 | 14045.92 | 14083.34 | 306439808手 | 37386777万 | -39.27 | -0.28% |
| 2021-04-02 | 14042.13 | 14178.10 | 14008.85 | 14122.61 | 315603424手 | 39874831万 | 142.92 | 1.02% |
| 2021-04-01 | 13812.64 | 13992.75 | 13808.32 | 13979.69 | 303168640手 | 36502069万 | 201.02 | 1.46% |
| 2021-03-31 | 13870.71 | 13870.71 | 13678.67 | 13778.67 | 307597888手 | 37325071万 | -109.77 | -0.79% |
| 2021-03-30 | 13751.21 | 13933.32 | 13717.59 | 13888.44 | 344427904手 | 41771617万 | 117.18 | 0.85% |
| 2021-03-29 | 13802.51 | 13895.61 | 13684.43 | 13771.26 | 346056096手 | 42987704万 | 1.58 | 0.01% |
| 2021-03-26 | 13493.36 | 13810.97 | 13493.36 | 13769.68 | 339440032手 | 42554647万 | 348.52 | 2.60% |
| 2021-03-25 | 13318.97 | 13489.29 | 13252.24 | 13421.16 | 336651072手 | 38572902万 | 13.81 | 0.10% |
