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 |
|---|---|---|---|---|---|---|---|---|
| 2018-05-25 | 1835.41 | 1841.64 | 1804.55 | 1804.55 | 16111611手 | 2516232万 | -33.85 | -1.84% |
| 2018-05-24 | 1847.81 | 1855.99 | 1837.44 | 1838.40 | 13607511手 | 2205125万 | -7.57 | -0.41% |
| 2018-05-23 | 1869.50 | 1876.20 | 1845.81 | 1845.97 | 14570025手 | 2477246万 | -30.03 | -1.60% |
| 2018-05-22 | 1860.63 | 1876.16 | 1858.11 | 1876.00 | 14602566手 | 2460598万 | 13.52 | 0.73% |
| 2018-05-21 | 1845.76 | 1870.57 | 1845.76 | 1862.48 | 16815400手 | 2868369万 | 25.73 | 1.40% |
| 2018-05-18 | 1829.06 | 1839.00 | 1812.66 | 1836.75 | 12106339手 | 2069147万 | 5.55 | 0.30% |
| 2018-05-17 | 1845.28 | 1851.12 | 1826.23 | 1831.20 | 10980008手 | 1911644万 | -15.47 | -0.84% |
| 2018-05-16 | 1850.01 | 1862.29 | 1845.09 | 1846.67 | 13391534手 | 2426133万 | -11.34 | -0.61% |
| 2018-05-15 | 1830.84 | 1858.99 | 1825.50 | 1858.01 | 15362835手 | 2598103万 | 27.03 | 1.48% |
| 2018-05-14 | 1835.70 | 1844.65 | 1825.69 | 1830.98 | 16665850手 | 2847165万 | -3.80 | -0.21% |
| 2018-05-11 | 1866.93 | 1870.00 | 1834.78 | 1834.78 | 15771494手 | 2731733万 | -30.58 | -1.64% |
| 2018-05-10 | 1857.99 | 1866.82 | 1846.11 | 1865.36 | 15127404手 | 2627614万 | 9.55 | 0.52% |
| 2018-05-09 | 1853.83 | 1861.94 | 1845.90 | 1855.81 | 13315099手 | 2271177万 | -1.06 | -0.06% |
| 2018-05-08 | 1852.69 | 1857.95 | 1842.63 | 1856.87 | 15375296手 | 2628414万 | 4.53 | 0.24% |
| 2018-05-07 | 1819.67 | 1854.30 | 1819.02 | 1852.34 | 16159712手 | 2765611万 | 37.49 | 2.07% |
| 2018-05-04 | 1821.02 | 1832.96 | 1812.07 | 1814.85 | 14025635手 | 2386726万 | -11.94 | -0.65% |
| 2018-05-03 | 1797.12 | 1827.77 | 1767.60 | 1826.79 | 18320908手 | 2991356万 | 25.22 | 1.40% |
| 2018-05-02 | 1814.63 | 1833.27 | 1788.01 | 1801.57 | 15865572手 | 2671835万 | -4.03 | -0.22% |
| 2018-04-27 | 1790.30 | 1813.57 | 1779.17 | 1805.60 | 16989168手 | 2847150万 | 24.32 | 1.36% |
| 2018-04-26 | 1818.69 | 1819.43 | 1780.62 | 1781.28 | 15737440手 | 2613344万 | -38.13 | -2.10% |
| 2018-04-25 | 1798.00 | 1825.23 | 1795.79 | 1819.41 | 17577466手 | 3001551万 | 12.55 | 0.69% |
| 2018-04-24 | 1753.64 | 1806.90 | 1749.18 | 1806.86 | 19166452手 | 3026708万 | 53.81 | 3.07% |
| 2018-04-23 | 1784.15 | 1794.68 | 1729.90 | 1753.05 | 19226568手 | 2999060万 | -29.76 | -1.67% |
| 2018-04-20 | 1813.75 | 1830.73 | 1781.21 | 1782.81 | 20517748手 | 3210918万 | -37.47 | -2.06% |
| 2018-04-19 | 1815.45 | 1839.13 | 1812.93 | 1820.28 | 18856374手 | 3114665万 | -1.98 | -0.11% |
| 2018-04-18 | 1793.83 | 1832.99 | 1757.39 | 1822.26 | 22856328手 | 3833872万 | 38.52 | 2.16% |
| 2018-04-17 | 1843.75 | 1849.69 | 1783.74 | 1783.74 | 20054650手 | 3363982万 | -54.97 | -2.99% |
| 2018-04-16 | 1818.25 | 1852.08 | 1816.32 | 1838.71 | 19130736手 | 3188351万 | 14.12 | 0.77% |
| 2018-04-13 | 1840.87 | 1848.92 | 1822.66 | 1824.59 | 14069210手 | 2378967万 | -2.30 | -0.13% |
| 2018-04-12 | 1830.91 | 1848.63 | 1826.69 | 1826.89 | 13785864手 | 2386548万 | -7.74 | -0.42% |
| 2018-04-11 | 1840.09 | 1857.92 | 1832.42 | 1834.63 | 17014662手 | 2863589万 | -0.89 | -0.05% |
| 2018-04-10 | 1838.88 | 1842.22 | 1811.35 | 1835.52 | 19089260手 | 3156517万 | -6.13 | -0.33% |
| 2018-04-09 | 1830.88 | 1862.97 | 1819.09 | 1841.65 | 17622960手 | 2925862万 | 4.84 | 0.26% |
| 2018-04-04 | 1880.33 | 1887.11 | 1834.67 | 1836.81 | 18745064手 | 3173175万 | -35.66 | -1.90% |
| 2018-04-03 | 1869.87 | 1886.97 | 1850.01 | 1872.47 | 21000340手 | 3689883万 | -27.78 | -1.46% |
| 2018-04-02 | 1911.57 | 1918.22 | 1891.96 | 1900.25 | 25412854手 | 4647122万 | -0.23 | -0.01% |
| 2018-03-30 | 1850.20 | 1900.96 | 1849.25 | 1900.48 | 26234020手 | 4396493万 | 59.13 | 3.21% |
| 2018-03-29 | 1843.44 | 1857.32 | 1825.97 | 1841.35 | 20262412手 | 3370296万 | 6.20 | 0.34% |
| 2018-03-28 | 1819.66 | 1856.88 | 1816.44 | 1835.15 | 24392108手 | 3995377万 | -9.54 | -0.52% |
| 2018-03-27 | 1799.15 | 1846.54 | 1797.09 | 1844.69 | 26961232手 | 4393111万 | 64.08 | 3.60% |
| 2018-03-26 | 1704.35 | 1781.84 | 1693.73 | 1780.61 | 21541044手 | 3405300万 | 54.59 | 3.16% |
| 2018-03-23 | 1751.74 | 1792.23 | 1710.40 | 1726.02 | 26928578手 | 4122904万 | -91.21 | -5.02% |
| 2018-03-22 | 1830.56 | 1841.40 | 1814.69 | 1817.23 | 18005138手 | 2858817万 | -12.68 | -0.69% |
| 2018-03-21 | 1866.81 | 1877.13 | 1829.91 | 1829.91 | 20648270手 | 3453147万 | -34.71 | -1.86% |
| 2018-03-20 | 1828.01 | 1867.46 | 1825.67 | 1864.62 | 17739148手 | 2999727万 | 21.70 | 1.18% |
| 2018-03-19 | 1822.60 | 1860.20 | 1818.62 | 1842.92 | 19235060手 | 3147223万 | 21.60 | 1.19% |
| 2018-03-16 | 1847.18 | 1857.15 | 1821.32 | 1821.32 | 17797266手 | 2919988万 | -27.39 | -1.48% |
| 2018-03-15 | 1833.77 | 1848.72 | 1812.48 | 1848.71 | 18110718手 | 2962275万 | 7.42 | 0.40% |
| 2018-03-14 | 1863.57 | 1874.15 | 1840.35 | 1841.29 | 17682396手 | 3020720万 | -31.39 | -1.68% |
| 2018-03-13 | 1879.63 | 1896.50 | 1863.16 | 1872.68 | 21971604手 | 3704630万 | -9.73 | -0.52% |
| 2018-03-12 | 1872.03 | 1901.15 | 1872.03 | 1882.41 | 27855974手 | 4681520万 | 25.95 | 1.40% |
| 2018-03-09 | 1794.25 | 1858.03 | 1793.92 | 1856.46 | 27955146手 | 4362819万 | 63.24 | 3.53% |
| 2018-03-08 | 1783.10 | 1795.82 | 1781.46 | 1793.22 | 13919039手 | 2271680万 | 7.95 | 0.45% |
| 2018-03-07 | 1795.17 | 1800.45 | 1780.30 | 1785.27 | 15820200手 | 2479558万 | -12.34 | -0.69% |
| 2018-03-06 | 1798.03 | 1810.26 | 1790.54 | 1797.61 | 19531344手 | 3198300万 | 1.92 | 0.11% |
| 2018-03-05 | 1780.82 | 1795.69 | 1768.88 | 1795.69 | 16711340手 | 2671280万 | 23.68 | 1.34% |
| 2018-03-02 | 1777.46 | 1804.25 | 1767.90 | 1772.01 | 20722330手 | 3251957万 | -17.84 | -1.00% |
| 2018-03-01 | 1744.34 | 1789.85 | 1741.03 | 1789.85 | 23192766手 | 3526065万 | 36.22 | 2.06% |
| 2018-02-28 | 1730.15 | 1773.73 | 1723.39 | 1753.63 | 21640762手 | 3362771万 | 10.09 | 0.58% |
| 2018-02-27 | 1729.94 | 1757.37 | 1728.31 | 1743.54 | 22840752手 | 3514517万 | 14.39 | 0.83% |
| 2018-02-26 | 1683.15 | 1733.71 | 1673.95 | 1729.15 | 19921364手 | 3150592万 | 60.32 | 3.62% |
| 2018-02-23 | 1674.62 | 1681.24 | 1656.95 | 1668.83 | 12520092手 | 1916787万 | -8.93 | -0.53% |
| 2018-02-22 | 1661.56 | 1679.79 | 1650.88 | 1677.76 | 14005316手 | 2105891万 | 30.99 | 1.88% |
| 2018-02-14 | 1649.57 | 1652.01 | 1633.76 | 1646.77 | 10024378手 | 1483708万 | -1.81 | -0.11% |
| 2018-02-13 | 1657.13 | 1669.08 | 1644.87 | 1648.58 | 14915167手 | 2306287万 | 0.51 | 0.03% |
| 2018-02-12 | 1604.56 | 1654.65 | 1604.56 | 1648.07 | 16703878手 | 2455617万 | 55.56 | 3.49% |
| 2018-02-09 | 1598.48 | 1629.36 | 1576.89 | 1592.51 | 20876460手 | 2931604万 | -48.92 | -2.98% |
| 2018-02-08 | 1608.73 | 1651.59 | 1608.63 | 1641.43 | 18260390手 | 2605706万 | 25.03 | 1.55% |
| 2018-02-07 | 1632.87 | 1637.78 | 1571.47 | 1616.40 | 22702004手 | 3178359万 | 18.28 | 1.14% |
| 2018-02-06 | 1653.45 | 1675.56 | 1597.89 | 1598.12 | 20271778手 | 2940727万 | -90.15 | -5.34% |
| 2018-02-05 | 1678.19 | 1698.28 | 1674.98 | 1688.27 | 14897309手 | 2215885万 | -14.16 | -0.83% |
| 2018-02-02 | 1683.18 | 1726.89 | 1676.24 | 1702.43 | 17717254手 | 2671522万 | 5.04 | 0.30% |
| 2018-02-01 | 1735.66 | 1746.55 | 1697.39 | 1697.39 | 19029542手 | 2863008万 | -37.67 | -2.17% |
| 2018-01-31 | 1766.77 | 1767.78 | 1732.98 | 1735.06 | 20113892手 | 3036853万 | -47.34 | -2.66% |
| 2018-01-30 | 1794.33 | 1808.01 | 1779.33 | 1782.40 | 17711706手 | 2686954万 | -17.37 | -0.96% |
| 2018-01-29 | 1811.54 | 1826.10 | 1791.58 | 1799.77 | 22263944手 | 3473572万 | -17.03 | -0.94% |
| 2018-01-26 | 1809.13 | 1830.55 | 1809.13 | 1816.80 | 20204790手 | 3159296万 | 5.97 | 0.33% |
| 2018-01-25 | 1811.11 | 1852.23 | 1807.51 | 1810.83 | 29595390手 | 4619252万 | -2.45 | -0.14% |
| 2018-01-24 | 1763.69 | 1817.08 | 1752.30 | 1813.28 | 27494702手 | 4477473万 | 45.45 | 2.57% |
| 2018-01-23 | 1767.33 | 1776.49 | 1760.34 | 1767.83 | 13588538手 | 2308295万 | -0.38 | -0.02% |
| 2018-01-22 | 1726.32 | 1776.18 | 1715.43 | 1768.21 | 18912030手 | 3034635万 | 40.07 | 2.32% |
| 2018-01-19 | 1735.03 | 1745.59 | 1726.53 | 1728.14 | 13453789手 | 2196366万 | -9.86 | -0.57% |
| 2018-01-18 | 1735.46 | 1754.62 | 1734.77 | 1738.00 | 11141885手 | 1755359万 | -4.03 | -0.23% |
| 2018-01-17 | 1722.45 | 1750.06 | 1697.62 | 1742.03 | 16089627手 | 2541076万 | 12.43 | 0.72% |
| 2018-01-16 | 1729.56 | 1740.85 | 1720.65 | 1729.60 | 13314726手 | 2201566万 | -3.02 | -0.17% |
| 2018-01-15 | 1778.79 | 1780.19 | 1727.00 | 1732.62 | 16456136手 | 2593084万 | -53.08 | -2.97% |
| 2018-01-12 | 1800.89 | 1802.52 | 1785.61 | 1785.70 | 12183914手 | 2060201万 | -18.53 | -1.03% |
| 2018-01-11 | 1787.38 | 1807.15 | 1776.01 | 1804.23 | 14631391手 | 2486359万 | 13.15 | 0.73% |
| 2018-01-10 | 1803.60 | 1804.73 | 1780.10 | 1791.08 | 12842488手 | 2250037万 | -12.51 | -0.69% |
| 2018-01-09 | 1803.36 | 1808.66 | 1799.42 | 1803.59 | 11712444手 | 2047292万 | -2.57 | -0.14% |
| 2018-01-08 | 1801.18 | 1806.16 | 1785.38 | 1806.16 | 14423585手 | 2516787万 | 4.74 | 0.26% |
| 2018-01-05 | 1797.26 | 1804.88 | 1795.26 | 1801.42 | 12328931手 | 2267073万 | 6.81 | 0.38% |
| 2018-01-04 | 1790.65 | 1795.25 | 1788.54 | 1794.61 | 11293801手 | 2041056万 | -0.77 | -0.04% |
| 2018-01-03 | 1770.03 | 1798.78 | 1766.34 | 1795.38 | 13587703手 | 2370885万 | 25.71 | 1.45% |
| 2018-01-02 | 1759.02 | 1770.01 | 1748.53 | 1769.67 | 10578360手 | 1766784万 | 17.02 | 0.97% |
| 2017-12-29 | 1745.95 | 1753.98 | 1741.00 | 1752.65 | 10316100手 | 1564273万 | 7.63 | 0.44% |
| 2017-12-28 | 1742.47 | 1759.10 | 1742.02 | 1745.02 | 11093408手 | 1661412万 | -0.22 | -0.01% |
| 2017-12-27 | 1756.04 | 1760.42 | 1743.77 | 1745.24 | 10633247手 | 1659392万 | -13.58 | -0.77% |
| 2017-12-26 | 1755.14 | 1760.46 | 1742.26 | 1758.82 | 9869696手 | 1531781万 | 3.01 | 0.17% |
| 2017-12-25 | 1778.96 | 1780.52 | 1751.91 | 1755.81 | 12320748手 | 1840315万 | -23.53 | -1.32% |
| 2017-12-22 | 1788.66 | 1795.07 | 1778.61 | 1779.34 | 11382035手 | 1822312万 | -10.40 | -0.58% |
| 2017-12-21 | 1776.45 | 1796.58 | 1762.98 | 1789.74 | 11899457手 | 1918075万 | 7.33 | 0.41% |
| 2017-12-20 | 1798.36 | 1799.36 | 1779.68 | 1782.41 | 10675308手 | 1721130万 | -16.09 | -0.90% |
| 2017-12-19 | 1781.81 | 1802.58 | 1781.81 | 1798.50 | 10922661手 | 1814882万 | 17.86 | 1.00% |
| 2017-12-18 | 1784.41 | 1790.87 | 1773.32 | 1780.64 | 10009226手 | 1663987万 | -3.33 | -0.19% |
| 2017-12-15 | 1793.24 | 1801.41 | 1780.27 | 1783.97 | 11748463手 | 1855696万 | -10.37 | -0.58% |
| 2017-12-14 | 1804.19 | 1809.67 | 1787.67 | 1794.34 | 10741661手 | 1705232万 | -11.75 | -0.65% |
| 2017-12-13 | 1795.47 | 1806.19 | 1787.71 | 1806.09 | 10312687手 | 1721876万 | 7.40 | 0.41% |
| 2017-12-12 | 1818.41 | 1821.48 | 1798.69 | 1798.69 | 12278140手 | 2023301万 | -18.29 | -1.01% |
| 2017-12-11 | 1800.13 | 1816.98 | 1800.13 | 1816.98 | 13539679手 | 2058577万 | 24.82 | 1.39% |
| 2017-12-08 | 1776.26 | 1803.36 | 1776.26 | 1792.16 | 11832506手 | 1817082万 | 15.17 | 0.85% |
| 2017-12-07 | 1780.97 | 1791.06 | 1774.99 | 1776.99 | 11345213手 | 1736761万 | -7.32 | -0.41% |
| 2017-12-06 | 1755.77 | 1784.82 | 1744.49 | 1784.31 | 13375249手 | 1995580万 | 25.72 | 1.46% |
| 2017-12-05 | 1794.70 | 1799.88 | 1746.12 | 1758.59 | 12989577手 | 1992831万 | -39.18 | -2.18% |
| 2017-12-04 | 1803.03 | 1812.40 | 1795.13 | 1797.77 | 12298026手 | 1911230万 | -6.85 | -0.38% |
| 2017-12-01 | 1772.04 | 1808.69 | 1771.89 | 1804.62 | 13857312手 | 2108161万 | 34.32 | 1.94% |
| 2017-11-30 | 1783.23 | 1792.14 | 1765.30 | 1770.30 | 10991392手 | 1752633万 | -17.08 | -0.96% |
| 2017-11-29 | 1793.28 | 1795.51 | 1767.63 | 1787.38 | 11952168手 | 1828729万 | -6.49 | -0.36% |
| 2017-11-28 | 1761.52 | 1794.14 | 1761.52 | 1793.87 | 11933507手 | 1778802万 | 32.97 | 1.87% |
| 2017-11-27 | 1781.22 | 1794.01 | 1758.45 | 1760.90 | 12184451手 | 1838714万 | -21.76 | -1.22% |
