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 | 3467.41 | 3482.46 | 3446.95 | 3478.67 | 16535850手 | 6682234万 | 11.76 | 0.34% |
| 2021-12-02 | 3464.92 | 3487.94 | 3456.31 | 3466.91 | 20776212手 | 7125123万 | -6.46 | -0.19% |
| 2021-12-01 | 3492.44 | 3501.33 | 3459.51 | 3473.37 | 21232476手 | 7515898万 | -22.22 | -0.64% |
| 2021-11-30 | 3520.29 | 3520.29 | 3472.58 | 3495.59 | 19808158手 | 8255776万 | -7.82 | -0.22% |
| 2021-11-29 | 3455.61 | 3522.50 | 3455.61 | 3503.41 | 21046992手 | 9367002万 | 34.54 | 1.00% |
| 2021-11-26 | 3470.21 | 3501.34 | 3461.19 | 3468.87 | 21379116手 | 7704136万 | -5.58 | -0.16% |
| 2021-11-25 | 3477.60 | 3490.62 | 3462.13 | 3474.45 | 20468984手 | 8035297万 | -4.21 | -0.12% |
| 2021-11-24 | 3488.38 | 3501.58 | 3469.36 | 3478.66 | 21591234手 | 8777279万 | -14.11 | -0.40% |
| 2021-11-23 | 3501.22 | 3508.90 | 3482.69 | 3492.77 | 21220356手 | 8434140万 | -12.96 | -0.37% |
| 2021-11-22 | 3434.57 | 3505.73 | 3430.59 | 3505.73 | 20164464手 | 9493167万 | 86.77 | 2.54% |
| 2021-11-19 | 3385.83 | 3419.75 | 3378.38 | 3418.96 | 17931166手 | 6888813万 | 35.05 | 1.04% |
| 2021-11-18 | 3416.64 | 3416.64 | 3374.01 | 3383.91 | 21456524手 | 7371059万 | -37.42 | -1.09% |
| 2021-11-17 | 3413.43 | 3425.57 | 3400.77 | 3421.33 | 19925974手 | 6983027万 | 27.62 | 0.81% |
| 2021-11-16 | 3400.34 | 3423.52 | 3389.55 | 3393.71 | 23926508手 | 8486547万 | -8.16 | -0.24% |
| 2021-11-15 | 3435.62 | 3435.68 | 3387.53 | 3401.87 | 22154420手 | 8389850万 | -28.27 | -0.82% |
| 2021-11-12 | 3436.26 | 3446.04 | 3409.48 | 3430.14 | 21304346手 | 7514951万 | -3.10 | -0.09% |
| 2021-11-11 | 3396.65 | 3443.96 | 3393.98 | 3433.24 | 23153224手 | 8296741万 | 33.58 | 0.99% |
| 2021-11-10 | 3388.05 | 3403.31 | 3338.46 | 3399.66 | 22086434手 | 8474480万 | -10.28 | -0.30% |
| 2021-11-09 | 3400.97 | 3409.94 | 3377.51 | 3409.94 | 16891110手 | 6916353万 | 29.65 | 0.88% |
| 2021-11-08 | 3353.89 | 3393.39 | 3341.60 | 3380.29 | 20203122手 | 8436920万 | 27.54 | 0.82% |
| 2021-11-05 | 3354.38 | 3383.30 | 3347.16 | 3352.75 | 21398718手 | 7479123万 | -9.50 | -0.28% |
| 2021-11-04 | 3351.30 | 3380.21 | 3344.76 | 3362.25 | 17078260手 | 7564562万 | 35.16 | 1.06% |
| 2021-11-03 | 3334.41 | 3363.75 | 3301.44 | 3327.09 | 15894217手 | 7404087万 | -12.51 | -0.38% |
| 2021-11-02 | 3329.41 | 3373.18 | 3307.50 | 3339.60 | 19182992手 | 8624657万 | 7.69 | 0.23% |
| 2021-11-01 | 3341.47 | 3374.54 | 3302.96 | 3331.91 | 19479174手 | 9037606万 | -18.75 | -0.56% |
| 2021-10-29 | 3275.83 | 3358.35 | 3253.04 | 3350.66 | 20237132手 | 10006312万 | 72.30 | 2.21% |
| 2021-10-28 | 3301.91 | 3335.93 | 3266.31 | 3278.36 | 15443091手 | 7628130万 | -30.60 | -0.93% |
| 2021-10-27 | 3321.64 | 3324.35 | 3283.73 | 3308.96 | 18449680手 | 7519345万 | -18.58 | -0.56% |
| 2021-10-26 | 3370.79 | 3370.79 | 3322.19 | 3327.54 | 20274406手 | 7784067万 | -11.08 | -0.33% |
| 2021-10-25 | 3303.22 | 3342.22 | 3302.49 | 3338.62 | 15896511手 | 7351633万 | 53.71 | 1.64% |
| 2021-10-22 | 3290.54 | 3309.56 | 3268.94 | 3284.91 | 12126045手 | 6142519万 | 5.42 | 0.17% |
| 2021-10-21 | 3286.27 | 3304.01 | 3256.85 | 3279.49 | 12094237手 | 5893232万 | -5.63 | -0.17% |
| 2021-10-20 | 3304.55 | 3320.33 | 3276.82 | 3285.12 | 13380937手 | 6785508万 | -12.17 | -0.37% |
| 2021-10-19 | 3293.80 | 3310.02 | 3273.55 | 3297.29 | 13944929手 | 6889129万 | 20.81 | 0.64% |
| 2021-10-18 | 3287.04 | 3287.04 | 3231.05 | 3276.48 | 15470721手 | 7516737万 | 0.16 | 0.01% |
| 2021-10-15 | 3198.89 | 3284.65 | 3187.40 | 3276.32 | 14492310手 | 7755808万 | 60.58 | 1.88% |
| 2021-10-14 | 3216.86 | 3238.15 | 3204.92 | 3215.74 | 11463809手 | 5956468万 | 5.58 | 0.17% |
| 2021-10-13 | 3141.42 | 3211.34 | 3140.02 | 3210.16 | 12252243手 | 5993360万 | 71.90 | 2.29% |
| 2021-10-12 | 3194.01 | 3196.71 | 3106.47 | 3138.26 | 14960878手 | 6849496万 | -57.93 | -1.81% |
| 2021-10-11 | 3242.18 | 3257.36 | 3190.66 | 3196.19 | 14906657手 | 6700914万 | -47.01 | -1.45% |
| 2021-10-08 | 3259.46 | 3285.73 | 3224.06 | 3243.20 | 16076640手 | 7002517万 | -1.45 | -0.04% |
| 2021-09-30 | 3188.39 | 3257.67 | 3180.91 | 3244.65 | 12932805手 | 6262440万 | 69.50 | 2.19% |
| 2021-09-29 | 3181.98 | 3209.69 | 3165.49 | 3175.15 | 14548133手 | 6363514万 | -36.30 | -1.13% |
| 2021-09-28 | 3219.38 | 3272.94 | 3202.62 | 3211.45 | 13554912手 | 6197788万 | -20.13 | -0.62% |
| 2021-09-27 | 3228.07 | 3280.30 | 3211.61 | 3231.58 | 20103958手 | 9014517万 | 23.76 | 0.74% |
| 2021-09-24 | 3176.87 | 3250.14 | 3169.50 | 3207.82 | 16022295手 | 7149198万 | 25.35 | 0.80% |
| 2021-09-23 | 3197.26 | 3210.64 | 3160.58 | 3182.47 | 16090386手 | 6548812万 | 18.14 | 0.57% |
| 2021-09-22 | 3144.45 | 3199.77 | 3141.24 | 3164.33 | 12426318手 | 5550206万 | -28.93 | -0.91% |
| 2021-09-17 | 3124.32 | 3201.45 | 3122.32 | 3193.26 | 16586467手 | 7627369万 | 64.42 | 2.06% |
| 2021-09-16 | 3199.46 | 3199.46 | 3127.79 | 3128.84 | 18959832手 | 7826895万 | -71.56 | -2.24% |
| 2021-09-15 | 3233.15 | 3234.13 | 3185.65 | 3200.40 | 17827390手 | 7323512万 | -36.15 | -1.12% |
| 2021-09-14 | 3199.41 | 3275.94 | 3197.90 | 3236.55 | 20110540手 | 8856278万 | 42.28 | 1.32% |
| 2021-09-13 | 3231.39 | 3260.33 | 3183.44 | 3194.27 | 21715072手 | 8085705万 | -37.74 | -1.17% |
| 2021-09-10 | 3207.86 | 3241.87 | 3189.97 | 3232.01 | 20702448手 | 8223883万 | 10.07 | 0.31% |
| 2021-09-09 | 3224.45 | 3244.07 | 3174.03 | 3221.94 | 20598194手 | 7492096万 | 1.99 | 0.06% |
| 2021-09-08 | 3259.53 | 3282.45 | 3215.47 | 3219.95 | 26597138手 | 9137209万 | -31.54 | -0.97% |
| 2021-09-07 | 3222.43 | 3256.53 | 3203.68 | 3251.49 | 20968274手 | 8672680万 | 23.40 | 0.72% |
| 2021-09-06 | 3106.26 | 3231.57 | 3085.15 | 3228.09 | 22869174手 | 9857640万 | 125.95 | 4.06% |
| 2021-09-03 | 3150.30 | 3165.21 | 3088.78 | 3102.14 | 22016280手 | 8794441万 | -36.66 | -1.17% |
| 2021-09-02 | 3181.26 | 3200.04 | 3133.76 | 3138.80 | 19717918手 | 8189278万 | -48.05 | -1.51% |
| 2021-09-01 | 3214.17 | 3222.47 | 3128.27 | 3186.85 | 22154604手 | 10107087万 | -27.27 | -0.85% |
| 2021-08-31 | 3273.81 | 3273.81 | 3181.35 | 3214.12 | 21391892手 | 9658267万 | -57.68 | -1.76% |
| 2021-08-30 | 3275.97 | 3316.63 | 3249.87 | 3271.80 | 21748870手 | 11278595万 | 14.73 | 0.45% |
| 2021-08-27 | 3259.15 | 3296.68 | 3243.18 | 3257.07 | 18160220手 | 8428137万 | -7.38 | -0.23% |
| 2021-08-26 | 3361.91 | 3368.65 | 3262.68 | 3264.45 | 18242502手 | 9270321万 | -84.21 | -2.52% |
| 2021-08-25 | 3330.81 | 3348.89 | 3295.46 | 3348.66 | 18566990手 | 8413756万 | 18.08 | 0.54% |
| 2021-08-24 | 3301.86 | 3351.93 | 3269.86 | 3330.58 | 20360466手 | 10177712万 | 36.81 | 1.12% |
| 2021-08-23 | 3218.97 | 3296.36 | 3202.81 | 3293.77 | 21078340手 | 10107807万 | 100.87 | 3.16% |
| 2021-08-20 | 3256.49 | 3265.63 | 3162.76 | 3192.90 | 21245710手 | 10422948万 | -85.46 | -2.61% |
| 2021-08-19 | 3259.09 | 3304.43 | 3231.36 | 3278.36 | 17782584手 | 8609762万 | 29.99 | 0.92% |
| 2021-08-18 | 3238.26 | 3269.22 | 3219.05 | 3248.37 | 19694160手 | 9555528万 | 24.22 | 0.75% |
| 2021-08-17 | 3311.95 | 3326.08 | 3211.24 | 3224.15 | 20967770手 | 9646109万 | -77.24 | -2.34% |
| 2021-08-16 | 3330.82 | 3346.80 | 3288.05 | 3301.39 | 17787796手 | 8507458万 | -43.74 | -1.31% |
| 2021-08-13 | 3360.52 | 3432.82 | 3328.70 | 3345.13 | 18113042手 | 9701954万 | -41.30 | -1.22% |
| 2021-08-12 | 3413.52 | 3439.41 | 3379.42 | 3386.43 | 18999908手 | 9165531万 | -50.63 | -1.47% |
| 2021-08-11 | 3457.79 | 3471.94 | 3422.86 | 3437.06 | 18458746手 | 8978531万 | -31.61 | -0.91% |
| 2021-08-10 | 3453.85 | 3470.97 | 3422.38 | 3468.67 | 19343414手 | 10253238万 | 11.92 | 0.34% |
| 2021-08-09 | 3455.70 | 3466.88 | 3412.86 | 3456.75 | 19636528手 | 9517105万 | -34.15 | -0.98% |
| 2021-08-06 | 3539.97 | 3548.34 | 3469.12 | 3490.90 | 20740030手 | 10327594万 | -41.60 | -1.18% |
| 2021-08-05 | 3547.84 | 3569.84 | 3507.03 | 3532.50 | 23354860手 | 11199714万 | -30.63 | -0.86% |
| 2021-08-04 | 3463.73 | 3564.27 | 3445.05 | 3563.13 | 23873626手 | 12187374万 | 85.90 | 2.47% |
| 2021-08-03 | 3490.86 | 3517.10 | 3447.14 | 3477.23 | 27710628手 | 12792140万 | -16.13 | -0.46% |
| 2021-08-02 | 3448.26 | 3500.33 | 3399.64 | 3493.36 | 26004926手 | 13375930万 | 53.18 | 1.55% |
| 2021-07-30 | 3454.03 | 3479.38 | 3402.33 | 3440.18 | 23288724手 | 12093702万 | -19.54 | -0.56% |
| 2021-07-29 | 3375.33 | 3467.90 | 3338.13 | 3459.72 | 23217250手 | 11956070万 | 174.80 | 5.32% |
| 2021-07-28 | 3204.31 | 3306.50 | 3157.99 | 3284.92 | 22087070手 | 10641710万 | 52.08 | 1.61% |
| 2021-07-27 | 3384.46 | 3423.45 | 3232.84 | 3232.84 | 24617296手 | 12115326万 | -138.39 | -4.11% |
| 2021-07-26 | 3450.90 | 3464.74 | 3292.20 | 3371.23 | 23475392手 | 11687536万 | -98.64 | -2.84% |
| 2021-07-23 | 3539.42 | 3542.28 | 3461.62 | 3469.87 | 21912872手 | 10496055万 | -74.57 | -2.10% |
| 2021-07-22 | 3572.44 | 3576.12 | 3512.72 | 3544.44 | 20791966手 | 10009674万 | -15.61 | -0.44% |
| 2021-07-21 | 3480.70 | 3568.70 | 3473.15 | 3560.05 | 22939190手 | 11204697万 | 96.26 | 2.78% |
| 2021-07-20 | 3431.00 | 3491.05 | 3418.76 | 3463.79 | 15477193手 | 7362425万 | 14.26 | 0.41% |
| 2021-07-19 | 3438.20 | 3482.09 | 3420.40 | 3449.53 | 19028602手 | 8588943万 | 16.88 | 0.49% |
| 2021-07-16 | 3525.27 | 3525.27 | 3428.98 | 3432.65 | 18027266手 | 9451286万 | -104.74 | -2.96% |
| 2021-07-15 | 3476.11 | 3537.39 | 3453.35 | 3537.39 | 18665710手 | 8915959万 | 48.76 | 1.40% |
| 2021-07-14 | 3491.42 | 3539.55 | 3464.92 | 3488.63 | 20385292手 | 9532437万 | -26.35 | -0.75% |
| 2021-07-13 | 3518.53 | 3560.88 | 3478.27 | 3514.98 | 21749022手 | 10415700万 | -19.78 | -0.56% |
| 2021-07-12 | 3453.01 | 3554.07 | 3426.01 | 3534.76 | 26418138手 | 12336870万 | 125.45 | 3.68% |
| 2021-07-09 | 3413.02 | 3428.30 | 3334.27 | 3409.31 | 18980386手 | 9685041万 | -23.65 | -0.69% |
| 2021-07-08 | 3435.31 | 3469.60 | 3418.70 | 3432.96 | 22197970手 | 10613087万 | 23.37 | 0.69% |
| 2021-07-07 | 3278.13 | 3419.70 | 3261.32 | 3409.59 | 17837996手 | 9630618万 | 117.60 | 3.57% |
| 2021-07-06 | 3359.26 | 3367.75 | 3240.87 | 3291.99 | 17834060手 | 9545023万 | -60.13 | -1.79% |
| 2021-07-05 | 3332.49 | 3387.10 | 3318.34 | 3352.12 | 17997776手 | 8684088万 | 18.22 | 0.55% |
| 2021-07-02 | 3429.61 | 3429.61 | 3329.82 | 3333.90 | 18391552手 | 9064805万 | -121.46 | -3.52% |
| 2021-07-01 | 3486.78 | 3500.74 | 3431.77 | 3455.36 | 18409420手 | 8501795万 | -21.82 | -0.63% |
| 2021-06-30 | 3418.81 | 3484.19 | 3389.96 | 3477.18 | 15039990手 | 7667863万 | 70.94 | 2.08% |
| 2021-06-29 | 3438.88 | 3445.87 | 3392.63 | 3406.24 | 16679997手 | 8354238万 | -6.62 | -0.19% |
| 2021-06-28 | 3356.22 | 3422.73 | 3345.21 | 3412.86 | 16391628手 | 8287729万 | 65.16 | 1.95% |
| 2021-06-25 | 3288.27 | 3355.88 | 3286.27 | 3347.70 | 17569988手 | 7989340万 | 68.54 | 2.09% |
| 2021-06-24 | 3326.33 | 3328.56 | 3260.03 | 3279.16 | 16002473手 | 7010518万 | -39.79 | -1.20% |
| 2021-06-23 | 3288.76 | 3341.96 | 3266.90 | 3318.95 | 18444440手 | 7871683万 | 36.96 | 1.13% |
| 2021-06-22 | 3273.63 | 3291.18 | 3220.42 | 3281.99 | 15931555手 | 7432865万 | 11.41 | 0.35% |
| 2021-06-21 | 3235.69 | 3288.74 | 3205.36 | 3270.58 | 16856514手 | 7802760万 | 31.35 | 0.97% |
| 2021-06-18 | 3210.14 | 3260.73 | 3198.29 | 3239.23 | 15459375手 | 7269653万 | 50.64 | 1.59% |
| 2021-06-17 | 3133.91 | 3197.54 | 3133.91 | 3188.59 | 14910154手 | 6614097万 | 62.89 | 2.01% |
| 2021-06-16 | 3258.60 | 3258.69 | 3122.81 | 3125.70 | 18093398手 | 7810894万 | -136.49 | -4.18% |
| 2021-06-15 | 3298.21 | 3306.44 | 3240.52 | 3262.19 | 16427012手 | 7255832万 | -36.31 | -1.10% |
| 2021-06-11 | 3305.53 | 3320.26 | 3266.36 | 3298.50 | 23496430手 | 9227731万 | 12.99 | 0.40% |
| 2021-06-10 | 3213.44 | 3301.16 | 3213.44 | 3285.51 | 21910684手 | 8201512万 | 77.88 | 2.43% |
| 2021-06-09 | 3203.15 | 3222.18 | 3183.06 | 3207.63 | 15402220手 | 5841473万 | -0.94 | -0.03% |
| 2021-06-08 | 3227.27 | 3275.78 | 3185.22 | 3208.57 | 18222508手 | 7129795万 | -19.67 | -0.61% |
| 2021-06-07 | 3240.95 | 3241.77 | 3197.91 | 3228.24 | 16375333手 | 7478699万 | -14.37 | -0.44% |
