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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-18 | 11249.28 | 11300.22 | 11151.22 | 11208.08 | 393883552手 | 43149480万 | -22.08 | -0.20% |
| 2022-05-17 | 11095.40 | 11230.74 | 11059.83 | 11230.16 | 387156800手 | 43826119万 | 136.79 | 1.23% |
| 2022-05-16 | 11251.27 | 11296.00 | 11067.06 | 11093.37 | 408409472手 | 43721656万 | -66.42 | -0.59% |
| 2022-05-13 | 11167.59 | 11204.55 | 11044.46 | 11159.79 | 384838048手 | 41621355万 | 64.92 | 0.58% |
| 2022-05-12 | 11029.34 | 11173.02 | 11006.32 | 11094.87 | 404425824手 | 45236203万 | -14.61 | -0.13% |
| 2022-05-11 | 10921.03 | 11334.76 | 10917.10 | 11109.48 | 506951072手 | 60507253万 | 196.74 | 1.80% |
| 2022-05-10 | 10601.40 | 10938.58 | 10560.78 | 10912.74 | 411328224手 | 46283197万 | 147.11 | 1.37% |
| 2022-05-09 | 10743.03 | 10867.61 | 10698.67 | 10765.63 | 339109152手 | 37139752万 | -44.25 | -0.41% |
| 2022-05-06 | 10775.31 | 10913.69 | 10748.87 | 10809.88 | 375395456手 | 41358213万 | -236.50 | -2.14% |
| 2022-05-05 | 10928.68 | 11146.02 | 10897.26 | 11046.38 | 409979616手 | 49155640万 | 24.94 | 0.23% |
| 2022-04-29 | 10719.45 | 11029.94 | 10631.14 | 11021.44 | 464934272手 | 52460523万 | 392.52 | 3.69% |
| 2022-04-28 | 10607.79 | 10743.17 | 10498.66 | 10628.92 | 408975488手 | 45183626万 | -23.98 | -0.23% |
| 2022-04-27 | 10090.98 | 10652.93 | 10087.52 | 10652.90 | 476208448手 | 49475978万 | 446.26 | 4.37% |
| 2022-04-26 | 10401.99 | 10548.96 | 10181.17 | 10206.64 | 433566400手 | 44282086万 | -172.64 | -1.66% |
| 2022-04-25 | 10840.36 | 10866.64 | 10379.06 | 10379.28 | 457612448手 | 46981688万 | -672.42 | -6.08% |
| 2022-04-22 | 11016.68 | 11151.66 | 10896.92 | 11051.70 | 372203840手 | 40447472万 | -32.58 | -0.29% |
| 2022-04-21 | 11328.71 | 11429.78 | 11038.38 | 11084.28 | 429251552手 | 45981260万 | -307.95 | -2.70% |
| 2022-04-20 | 11619.74 | 11641.45 | 11360.08 | 11392.23 | 399133504手 | 44710568万 | -241.09 | -2.07% |
| 2022-04-19 | 11691.76 | 11771.55 | 11584.24 | 11633.32 | 357166496手 | 41662420万 | -58.15 | -0.50% |
| 2022-04-18 | 11557.52 | 11710.84 | 11459.84 | 11691.47 | 364605696手 | 41190865万 | 42.90 | 0.37% |
| 2022-04-15 | 11626.05 | 11737.79 | 11552.78 | 11648.57 | 438335808手 | 49773941万 | -66.05 | -0.56% |
| 2022-04-14 | 11662.59 | 11787.12 | 11587.87 | 11714.62 | 406771264手 | 46890168万 | 146.45 | 1.27% |
| 2022-04-13 | 11669.08 | 11744.25 | 11568.17 | 11568.17 | 438713024手 | 47522360万 | -188.21 | -1.60% |
| 2022-04-12 | 11523.28 | 11756.38 | 11439.59 | 11756.38 | 449765632手 | 49397575万 | 236.17 | 2.05% |
| 2022-04-11 | 11876.18 | 11876.18 | 11482.73 | 11520.21 | 463261856手 | 52859207万 | -439.06 | -3.67% |
| 2022-04-08 | 11988.05 | 12001.59 | 11799.02 | 11959.27 | 462484672手 | 51240125万 | -12.75 | -0.11% |
| 2022-04-07 | 12101.37 | 12205.10 | 11971.33 | 11972.02 | 478578688手 | 52489262万 | -200.89 | -1.65% |
| 2022-04-06 | 12220.78 | 12238.02 | 12091.98 | 12172.91 | 484429216手 | 53250242万 | -55.02 | -0.45% |
| 2022-04-01 | 12040.01 | 12275.08 | 12009.21 | 12227.93 | 470576224手 | 52991677万 | 109.68 | 0.91% |
| 2022-03-31 | 12208.99 | 12220.06 | 12090.29 | 12118.25 | 498906080手 | 58101734万 | -145.55 | -1.19% |
| 2022-03-30 | 11969.36 | 12263.80 | 11961.06 | 12263.80 | 450967872手 | 54537702万 | 368.72 | 3.10% |
| 2022-03-29 | 11983.54 | 12050.85 | 11857.37 | 11895.08 | 425132224手 | 50001295万 | -54.86 | -0.46% |
| 2022-03-28 | 11969.00 | 12053.20 | 11835.33 | 11949.94 | 423332992手 | 49591388万 | -122.79 | -1.02% |
| 2022-03-25 | 12315.35 | 12330.95 | 12072.73 | 12072.73 | 437184672手 | 52849182万 | -232.77 | -1.89% |
| 2022-03-24 | 12339.14 | 12384.78 | 12188.58 | 12305.50 | 440692832手 | 52936166万 | -103.15 | -0.83% |
| 2022-03-23 | 12373.51 | 12436.21 | 12291.37 | 12408.65 | 450677504手 | 53739468万 | 89.87 | 0.73% |
| 2022-03-22 | 12350.73 | 12410.47 | 12269.17 | 12318.78 | 464501504手 | 55999744万 | -60.86 | -0.49% |
| 2022-03-21 | 12385.87 | 12469.98 | 12257.67 | 12379.64 | 472491328手 | 59406924万 | 50.99 | 0.41% |
| 2022-03-18 | 12222.22 | 12368.59 | 12141.75 | 12328.65 | 452016288手 | 56205009万 | 38.68 | 0.32% |
| 2022-03-17 | 12228.84 | 12497.86 | 12218.17 | 12289.97 | 530552544手 | 74294369万 | 289.01 | 2.41% |
| 2022-03-16 | 11765.31 | 12034.46 | 11331.23 | 12000.96 | 510653184手 | 66973322万 | 463.72 | 4.02% |
| 2022-03-15 | 11948.63 | 12086.04 | 11537.24 | 11537.24 | 491133216手 | 61605990万 | -526.39 | -4.36% |
| 2022-03-14 | 12315.77 | 12389.41 | 12063.63 | 12063.63 | 410957920手 | 55175854万 | -383.74 | -3.08% |
| 2022-03-11 | 12181.48 | 12464.50 | 12043.38 | 12447.37 | 446429152手 | 59146536万 | 76.42 | 0.62% |
| 2022-03-10 | 12421.76 | 12486.91 | 12331.51 | 12370.95 | 457351744手 | 61262561万 | 263.78 | 2.18% |
| 2022-03-09 | 12282.15 | 12337.77 | 11598.39 | 12107.17 | 521187968手 | 64192691万 | -137.33 | -1.12% |
| 2022-03-08 | 12594.59 | 12653.46 | 12178.18 | 12244.50 | 485660832手 | 62433623万 | -328.93 | -2.62% |
| 2022-03-07 | 12930.73 | 12930.73 | 12523.45 | 12573.43 | 430338496手 | 56640614万 | -447.03 | -3.43% |
| 2022-03-04 | 13089.42 | 13204.24 | 12972.24 | 13020.46 | 448266784手 | 57556725万 | -181.36 | -1.37% |
| 2022-03-03 | 13397.97 | 13407.03 | 13187.74 | 13201.82 | 451125696手 | 56654720万 | -145.14 | -1.09% |
| 2022-03-02 | 13412.90 | 13412.90 | 13267.55 | 13346.96 | 400429920手 | 51792588万 | -141.68 | -1.05% |
| 2022-03-01 | 13493.28 | 13517.25 | 13393.85 | 13488.64 | 399261088手 | 55649853万 | 32.91 | 0.24% |
| 2022-02-28 | 13397.93 | 13457.61 | 13279.32 | 13455.73 | 397940256手 | 53531673万 | 42.81 | 0.32% |
| 2022-02-25 | 13383.24 | 13540.99 | 13383.24 | 13412.92 | 434650880手 | 57706455万 | 160.68 | 1.21% |
| 2022-02-24 | 13459.01 | 13538.71 | 13093.97 | 13252.24 | 629045632手 | 79290526万 | -297.75 | -2.20% |
| 2022-02-23 | 13319.87 | 13553.27 | 13319.87 | 13549.99 | 454061024手 | 62526617万 | 252.88 | 1.90% |
| 2022-02-22 | 13384.03 | 13384.03 | 13216.63 | 13297.11 | 456917856手 | 59059589万 | -174.05 | -1.29% |
| 2022-02-21 | 13464.85 | 13503.09 | 13404.73 | 13471.16 | 448012128手 | 55504655万 | 11.48 | 0.09% |
| 2022-02-18 | 13334.90 | 13460.21 | 13316.47 | 13459.68 | 388370528手 | 48032983万 | 36.78 | 0.27% |
| 2022-02-17 | 13360.46 | 13490.86 | 13322.69 | 13422.90 | 429285632手 | 55301596万 | 46.54 | 0.35% |
| 2022-02-16 | 13403.64 | 13446.06 | 13339.80 | 13376.36 | 375308768手 | 48145346万 | 30.73 | 0.23% |
| 2022-02-15 | 13143.10 | 13346.67 | 13138.44 | 13345.63 | 371391616手 | 48585866万 | 222.42 | 1.70% |
| 2022-02-14 | 13140.35 | 13280.08 | 13049.45 | 13123.21 | 391449472手 | 50077890万 | -101.17 | -0.77% |
| 2022-02-11 | 13360.40 | 13452.72 | 13206.63 | 13224.38 | 441761792手 | 56524564万 | -207.69 | -1.55% |
| 2022-02-10 | 13537.31 | 13537.31 | 13339.50 | 13432.07 | 408941568手 | 53135595万 | -99.24 | -0.73% |
| 2022-02-09 | 13321.81 | 13541.87 | 13283.20 | 13531.31 | 430442336手 | 53805890万 | 205.90 | 1.54% |
| 2022-02-08 | 13432.08 | 13432.33 | 13051.80 | 13325.41 | 394133088手 | 49082603万 | -131.24 | -0.97% |
| 2022-02-07 | 13558.94 | 13632.45 | 13412.20 | 13456.65 | 371634368手 | 46599403万 | 128.59 | 0.96% |
| 2022-01-28 | 13515.47 | 13553.22 | 13227.83 | 13328.06 | 358892928手 | 46510673万 | -70.78 | -0.53% |
| 2022-01-27 | 13756.87 | 13773.50 | 13395.36 | 13398.84 | 373194464手 | 47643847万 | -381.46 | -2.77% |
| 2022-01-26 | 13742.02 | 13820.94 | 13580.40 | 13780.30 | 351288320手 | 45586580万 | 96.41 | 0.70% |
| 2022-01-25 | 14018.93 | 14091.88 | 13682.72 | 13683.89 | 446105472手 | 55313413万 | -397.91 | -2.83% |
| 2022-01-24 | 13941.90 | 14133.04 | 13918.99 | 14081.80 | 371844192手 | 50615137万 | 52.25 | 0.37% |
| 2022-01-21 | 14144.22 | 14181.62 | 13991.64 | 14029.55 | 438784160手 | 56666716万 | -168.75 | -1.19% |
| 2022-01-20 | 14188.51 | 14312.00 | 14149.50 | 14198.30 | 517115360手 | 66928378万 | -8.89 | -0.06% |
| 2022-01-19 | 14376.36 | 14413.38 | 14120.24 | 14207.19 | 483398528手 | 64454389万 | -184.20 | -1.28% |
| 2022-01-18 | 14365.19 | 14444.54 | 14285.63 | 14391.39 | 548870208手 | 72508677万 | 27.82 | 0.19% |
| 2022-01-17 | 14163.00 | 14374.47 | 14159.27 | 14363.57 | 505321952手 | 68142970万 | 213.00 | 1.50% |
| 2022-01-14 | 14054.67 | 14219.44 | 14039.87 | 14150.57 | 506382240手 | 64375889万 | 12.23 | 0.09% |
| 2022-01-13 | 14440.98 | 14440.98 | 14138.34 | 14138.34 | 495139104手 | 63652971万 | -282.86 | -1.96% |
| 2022-01-12 | 14316.53 | 14426.12 | 14293.41 | 14421.20 | 466111360手 | 62533647万 | 197.85 | 1.39% |
| 2022-01-11 | 14402.22 | 14433.56 | 14201.90 | 14223.35 | 475474048手 | 61443773万 | -183.62 | -1.27% |
| 2022-01-10 | 14304.86 | 14430.09 | 14194.35 | 14406.97 | 463125088手 | 60798208万 | 63.32 | 0.44% |
| 2022-01-07 | 14449.54 | 14495.67 | 14331.98 | 14343.65 | 561849856手 | 70429762万 | -85.86 | -0.59% |
| 2022-01-06 | 14432.46 | 14497.76 | 14298.48 | 14429.51 | 513516000手 | 66240005万 | -96.25 | -0.66% |
| 2022-01-05 | 14752.08 | 14767.22 | 14469.37 | 14525.76 | 583832768手 | 76615050万 | -265.55 | -1.79% |
| 2022-01-04 | 14935.23 | 14941.19 | 14681.71 | 14791.31 | 570546880手 | 75607296万 | -66.04 | -0.44% |
| 2021-12-31 | 14842.07 | 14871.98 | 14797.11 | 14857.35 | 468675200手 | 62673648万 | 61.12 | 0.41% |
| 2021-12-30 | 14652.08 | 14846.82 | 14652.08 | 14796.23 | 455430784手 | 60391864万 | 142.41 | 0.97% |
| 2021-12-29 | 14828.19 | 14828.19 | 14645.20 | 14653.82 | 424280064手 | 58686202万 | -184.05 | -1.24% |
| 2021-12-28 | 14736.73 | 14841.88 | 14696.45 | 14837.87 | 432157120手 | 59388016万 | 122.22 | 0.83% |
| 2021-12-27 | 14704.29 | 14802.35 | 14652.42 | 14715.65 | 436106656手 | 56728555万 | 5.32 | 0.04% |
| 2021-12-24 | 14872.42 | 14887.46 | 14674.14 | 14710.33 | 507365216手 | 65554575万 | -153.60 | -1.03% |
| 2021-12-23 | 14818.99 | 14878.95 | 14790.45 | 14863.93 | 492400672手 | 62728903万 | 72.60 | 0.49% |
| 2021-12-22 | 14723.41 | 14813.04 | 14709.40 | 14791.33 | 531632672手 | 63001605万 | 102.35 | 0.70% |
| 2021-12-21 | 14559.72 | 14702.38 | 14547.60 | 14688.98 | 480362784手 | 57199923万 | 119.80 | 0.82% |
| 2021-12-20 | 14818.42 | 14902.13 | 14551.36 | 14569.18 | 504639904手 | 66644986万 | -298.37 | -2.01% |
| 2021-12-17 | 15075.23 | 15075.23 | 14867.25 | 14867.55 | 504183200手 | 66748492万 | -245.26 | -1.62% |
| 2021-12-16 | 15047.47 | 15112.81 | 14977.45 | 15112.81 | 474491488手 | 64767994万 | 86.60 | 0.58% |
| 2021-12-15 | 15112.18 | 15187.26 | 15012.75 | 15026.21 | 475018496手 | 65494763万 | -110.57 | -0.73% |
| 2021-12-14 | 15171.05 | 15185.25 | 15109.06 | 15136.78 | 461568416手 | 65364848万 | -75.71 | -0.50% |
| 2021-12-13 | 15166.16 | 15288.65 | 15151.80 | 15212.49 | 475162336手 | 69652592万 | 100.93 | 0.67% |
| 2021-12-10 | 15044.68 | 15148.78 | 15026.37 | 15111.56 | 453860032手 | 67905715万 | -36.31 | -0.24% |
| 2021-12-09 | 14965.44 | 15193.67 | 14957.34 | 15147.87 | 470547552手 | 69550330万 | 183.41 | 1.23% |
| 2021-12-08 | 14748.65 | 14964.46 | 14733.89 | 14964.46 | 408102752手 | 61547412万 | 267.29 | 1.82% |
| 2021-12-07 | 14845.02 | 14861.38 | 14602.73 | 14697.17 | 450142176手 | 67561943万 | -55.79 | -0.38% |
| 2021-12-06 | 14872.55 | 14942.24 | 14742.10 | 14752.96 | 467776992手 | 67537751万 | -139.09 | -0.93% |
| 2021-12-03 | 14772.67 | 14892.05 | 14767.45 | 14892.05 | 433966976手 | 64175047万 | 126.49 | 0.86% |
| 2021-12-02 | 14769.69 | 14834.79 | 14740.24 | 14765.56 | 478637888手 | 68488417万 | -28.69 | -0.19% |
| 2021-12-01 | 14794.37 | 14824.81 | 14724.72 | 14794.25 | 460441184手 | 67897118万 | -1.48 | -0.01% |
| 2021-11-30 | 14854.52 | 14870.23 | 14712.82 | 14795.73 | 473012832手 | 72825958万 | -14.47 | -0.10% |
| 2021-11-29 | 14635.48 | 14825.43 | 14633.06 | 14810.20 | 435391008手 | 68752967万 | 33.03 | 0.22% |
| 2021-11-26 | 14802.02 | 14862.93 | 14745.59 | 14777.17 | 441289632手 | 66708387万 | -50.78 | -0.34% |
| 2021-11-25 | 14884.85 | 14897.18 | 14819.68 | 14827.95 | 446980512手 | 66256593万 | -59.65 | -0.40% |
| 2021-11-24 | 14908.97 | 14942.96 | 14864.89 | 14887.60 | 477783584手 | 72136012万 | -17.53 | -0.12% |
| 2021-11-23 | 14929.24 | 14954.85 | 14874.43 | 14905.13 | 480711648手 | 72040299万 | -55.53 | -0.37% |
| 2021-11-22 | 14778.58 | 14961.79 | 14776.03 | 14960.66 | 477184000手 | 74579358万 | 208.17 | 1.41% |
| 2021-11-19 | 14569.93 | 14761.53 | 14552.67 | 14752.49 | 461993856手 | 67255715万 | 173.32 | 1.19% |
| 2021-11-18 | 14685.78 | 14685.78 | 14555.22 | 14579.17 | 479263936手 | 69142727万 | -132.01 | -0.90% |
