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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 2395.35 | 2426.58 | 2384.11 | 2417.35 | 16057233手 | 5656926万 | 40.22 | 1.69% |
| 2022-05-19 | 2329.96 | 2377.31 | 2325.67 | 2377.13 | 13173243手 | 4679880万 | 11.75 | 0.50% |
| 2022-05-18 | 2373.89 | 2384.60 | 2352.92 | 2365.38 | 13075820手 | 4166338万 | -3.71 | -0.16% |
| 2022-05-17 | 2335.12 | 2370.66 | 2323.07 | 2369.09 | 12920966手 | 4564231万 | 37.86 | 1.62% |
| 2022-05-16 | 2376.64 | 2395.75 | 2328.74 | 2331.23 | 11916500手 | 4185629万 | -26.93 | -1.14% |
| 2022-05-13 | 2367.55 | 2373.30 | 2334.37 | 2358.16 | 11291974手 | 3887630万 | 6.89 | 0.29% |
| 2022-05-12 | 2325.95 | 2367.31 | 2324.76 | 2351.27 | 14119314手 | 4638675万 | 5.12 | 0.22% |
| 2022-05-11 | 2280.96 | 2401.10 | 2275.27 | 2346.15 | 22177648手 | 7844988万 | 69.81 | 3.07% |
| 2022-05-10 | 2192.06 | 2287.87 | 2187.44 | 2276.34 | 15440566手 | 5479048万 | 48.27 | 2.17% |
| 2022-05-09 | 2236.17 | 2263.12 | 2213.58 | 2228.07 | 11415388手 | 3870520万 | -16.90 | -0.75% |
| 2022-05-06 | 2227.68 | 2274.39 | 2222.49 | 2244.97 | 13857759手 | 4812982万 | -43.43 | -1.90% |
| 2022-05-05 | 2263.92 | 2317.17 | 2242.96 | 2288.40 | 17224114手 | 7427323万 | -30.74 | -1.32% |
| 2022-04-29 | 2247.70 | 2322.97 | 2221.99 | 2319.14 | 23651284手 | 8044913万 | 91.49 | 4.11% |
| 2022-04-28 | 2249.51 | 2266.43 | 2206.96 | 2227.65 | 18059264手 | 6341077万 | -41.52 | -1.83% |
| 2022-04-27 | 2122.32 | 2271.17 | 2122.32 | 2269.17 | 21630134手 | 7455322万 | 118.66 | 5.52% |
| 2022-04-26 | 2172.80 | 2218.56 | 2149.60 | 2150.51 | 18962748手 | 6050060万 | -18.49 | -0.85% |
| 2022-04-25 | 2240.04 | 2262.77 | 2168.90 | 2169.00 | 20457192手 | 6278256万 | -127.60 | -5.56% |
| 2022-04-22 | 2299.16 | 2321.14 | 2279.78 | 2296.60 | 14857701手 | 5213256万 | -15.86 | -0.69% |
| 2022-04-21 | 2352.22 | 2378.34 | 2298.74 | 2312.46 | 15786103手 | 5648942万 | -51.19 | -2.17% |
| 2022-04-20 | 2440.30 | 2443.31 | 2357.91 | 2363.65 | 14364457手 | 5938497万 | -89.90 | -3.66% |
| 2022-04-19 | 2484.52 | 2510.41 | 2444.59 | 2453.55 | 11822702手 | 4886852万 | -34.22 | -1.38% |
| 2022-04-18 | 2435.85 | 2491.60 | 2410.86 | 2487.77 | 12271063手 | 4981677万 | 27.41 | 1.11% |
| 2022-04-15 | 2443.35 | 2483.75 | 2416.70 | 2460.36 | 13863990手 | 5718561万 | -5.93 | -0.24% |
| 2022-04-14 | 2495.16 | 2498.81 | 2443.15 | 2466.29 | 15063820手 | 6290255万 | -0.55 | -0.02% |
| 2022-04-13 | 2499.19 | 2513.47 | 2466.84 | 2466.84 | 12936113手 | 4721487万 | -56.85 | -2.25% |
| 2022-04-12 | 2461.60 | 2523.69 | 2459.26 | 2523.69 | 14970870手 | 5395089万 | 61.65 | 2.50% |
| 2022-04-11 | 2536.15 | 2536.15 | 2455.46 | 2462.04 | 15376669手 | 5936199万 | -107.87 | -4.20% |
| 2022-04-08 | 2578.74 | 2609.35 | 2546.51 | 2569.91 | 14336547手 | 4849979万 | -8.62 | -0.33% |
| 2022-04-07 | 2611.98 | 2632.10 | 2576.53 | 2578.53 | 14179494手 | 4733876万 | -55.38 | -2.10% |
| 2022-04-06 | 2662.28 | 2662.62 | 2615.92 | 2633.91 | 13538074手 | 4940289万 | -33.06 | -1.24% |
| 2022-04-01 | 2641.75 | 2687.15 | 2632.98 | 2666.97 | 15041162手 | 5186220万 | 7.48 | 0.28% |
| 2022-03-31 | 2683.19 | 2686.28 | 2646.24 | 2659.49 | 13551598手 | 5450442万 | -37.34 | -1.39% |
| 2022-03-30 | 2612.71 | 2696.83 | 2610.41 | 2696.83 | 16212787手 | 6583420万 | 104.16 | 4.02% |
| 2022-03-29 | 2603.42 | 2633.45 | 2581.38 | 2592.67 | 12369469手 | 4673613万 | -1.46 | -0.06% |
| 2022-03-28 | 2622.47 | 2622.59 | 2576.23 | 2594.13 | 12259676手 | 4944658万 | -43.81 | -1.66% |
| 2022-03-25 | 2702.65 | 2714.15 | 2637.94 | 2637.94 | 12665199手 | 5077363万 | -68.27 | -2.52% |
| 2022-03-24 | 2697.43 | 2725.28 | 2655.92 | 2706.21 | 13680024手 | 5668979万 | -9.74 | -0.36% |
| 2022-03-23 | 2707.57 | 2725.56 | 2682.13 | 2715.95 | 12725723手 | 5249515万 | 27.72 | 1.03% |
| 2022-03-22 | 2718.00 | 2718.00 | 2676.84 | 2688.23 | 13313935手 | 5331482万 | -37.95 | -1.39% |
| 2022-03-21 | 2730.21 | 2756.35 | 2702.18 | 2726.18 | 16691580手 | 6906430万 | 12.39 | 0.46% |
| 2022-03-18 | 2693.15 | 2725.69 | 2668.93 | 2713.79 | 16122683手 | 6948769万 | 3.06 | 0.11% |
| 2022-03-17 | 2684.84 | 2764.25 | 2684.04 | 2710.73 | 26007704手 | 11193940万 | 75.65 | 2.87% |
| 2022-03-16 | 2549.15 | 2639.93 | 2478.44 | 2635.08 | 26376340手 | 10372936万 | 130.30 | 5.20% |
| 2022-03-15 | 2547.72 | 2615.71 | 2504.78 | 2504.78 | 21932810手 | 8289251万 | -65.67 | -2.56% |
| 2022-03-14 | 2638.49 | 2647.25 | 2570.28 | 2570.45 | 18172780手 | 7335763万 | -95.01 | -3.56% |
| 2022-03-11 | 2589.70 | 2668.24 | 2566.03 | 2665.46 | 19174476手 | 7793032万 | 30.27 | 1.15% |
| 2022-03-10 | 2645.36 | 2664.58 | 2625.60 | 2635.19 | 17971388手 | 7791675万 | 68.47 | 2.67% |
| 2022-03-09 | 2594.96 | 2608.21 | 2462.17 | 2566.72 | 19898498手 | 7708923万 | -16.27 | -0.63% |
| 2022-03-08 | 2645.11 | 2654.64 | 2567.91 | 2582.99 | 17450092手 | 7156575万 | -47.38 | -1.80% |
| 2022-03-07 | 2718.44 | 2720.78 | 2620.83 | 2630.37 | 16180815手 | 6772033万 | -118.27 | -4.30% |
| 2022-03-04 | 2763.06 | 2797.82 | 2737.47 | 2748.64 | 14577100手 | 6001709万 | -43.31 | -1.55% |
| 2022-03-03 | 2850.67 | 2853.47 | 2789.51 | 2791.95 | 12771644手 | 5092618万 | -42.69 | -1.51% |
| 2022-03-02 | 2866.69 | 2866.69 | 2811.12 | 2834.64 | 11440628手 | 5083541万 | -51.15 | -1.77% |
| 2022-03-01 | 2895.39 | 2905.13 | 2865.88 | 2885.79 | 14685114手 | 6204958万 | 4.48 | 0.15% |
| 2022-02-28 | 2844.82 | 2881.31 | 2834.54 | 2881.31 | 14047228手 | 6012547万 | 25.51 | 0.89% |
| 2022-02-25 | 2827.83 | 2882.07 | 2827.83 | 2855.80 | 16987744手 | 7404722万 | 71.90 | 2.58% |
| 2022-02-24 | 2817.80 | 2852.72 | 2746.62 | 2783.90 | 21297180手 | 7891706万 | -59.97 | -2.11% |
| 2022-02-23 | 2770.21 | 2845.08 | 2770.21 | 2843.87 | 17260292手 | 7017521万 | 77.96 | 2.82% |
| 2022-02-22 | 2783.28 | 2783.28 | 2741.97 | 2765.91 | 17969490手 | 6132403万 | -38.69 | -1.38% |
| 2022-02-21 | 2830.60 | 2836.28 | 2794.26 | 2804.60 | 17907742手 | 6146247万 | -22.21 | -0.79% |
| 2022-02-18 | 2819.55 | 2829.82 | 2803.24 | 2826.81 | 12826428手 | 4939425万 | -13.02 | -0.46% |
| 2022-02-17 | 2813.48 | 2861.97 | 2804.89 | 2839.83 | 13798611手 | 5755509万 | 21.43 | 0.76% |
| 2022-02-16 | 2829.65 | 2841.33 | 2808.27 | 2818.40 | 13334966手 | 5300653万 | 1.96 | 0.07% |
| 2022-02-15 | 2744.39 | 2817.81 | 2739.42 | 2816.44 | 15323098手 | 6719974万 | 84.43 | 3.09% |
| 2022-02-14 | 2723.51 | 2776.23 | 2710.88 | 2732.01 | 17506160手 | 6986520万 | -14.37 | -0.52% |
| 2022-02-11 | 2800.75 | 2811.78 | 2742.51 | 2746.38 | 16394365手 | 6697129万 | -80.14 | -2.83% |
| 2022-02-10 | 2891.30 | 2891.30 | 2796.90 | 2826.52 | 14789288手 | 6762442万 | -57.08 | -1.98% |
| 2022-02-09 | 2844.84 | 2887.73 | 2818.39 | 2883.60 | 15026028手 | 5840573万 | 37.12 | 1.30% |
| 2022-02-08 | 2913.32 | 2913.32 | 2782.28 | 2846.48 | 14523368手 | 6449964万 | -71.38 | -2.45% |
| 2022-02-07 | 2972.19 | 2987.50 | 2905.25 | 2917.86 | 14958235手 | 5930672万 | 8.92 | 0.31% |
| 2022-01-28 | 2945.72 | 2962.77 | 2882.67 | 2908.94 | 13745272手 | 6419978万 | 2.18 | 0.07% |
| 2022-01-27 | 2994.00 | 3001.55 | 2904.71 | 2906.76 | 14671594手 | 6237280万 | -97.65 | -3.25% |
| 2022-01-26 | 2993.16 | 3008.38 | 2952.91 | 3004.41 | 13679539手 | 5514133万 | 29.45 | 0.99% |
| 2022-01-25 | 3035.82 | 3055.88 | 2974.96 | 2974.96 | 18015306手 | 6117002万 | -81.47 | -2.67% |
| 2022-01-24 | 3011.63 | 3071.06 | 3010.20 | 3056.43 | 15418335手 | 6166352万 | 21.75 | 0.72% |
| 2022-01-21 | 3052.98 | 3069.88 | 3020.30 | 3034.68 | 16443453手 | 6381890万 | -31.31 | -1.02% |
| 2022-01-20 | 3072.39 | 3102.31 | 3056.96 | 3065.99 | 19221498手 | 7068935万 | -9.99 | -0.33% |
| 2022-01-19 | 3139.23 | 3141.28 | 3052.65 | 3075.98 | 18733336手 | 7364328万 | -68.35 | -2.17% |
| 2022-01-18 | 3168.79 | 3177.82 | 3136.25 | 3144.33 | 20133606手 | 7558310万 | -26.08 | -0.82% |
| 2022-01-17 | 3124.63 | 3176.24 | 3113.98 | 3170.41 | 22323326手 | 8762999万 | 51.00 | 1.64% |
| 2022-01-14 | 3059.14 | 3128.25 | 3057.94 | 3119.41 | 20412248手 | 8276913万 | 36.27 | 1.18% |
| 2022-01-13 | 3145.02 | 3145.02 | 3083.14 | 3083.14 | 18070810手 | 7464606万 | -53.55 | -1.71% |
| 2022-01-12 | 3091.67 | 3139.38 | 3088.78 | 3136.69 | 18185566手 | 8577413万 | 80.54 | 2.63% |
| 2022-01-11 | 3094.70 | 3103.83 | 3050.59 | 3056.15 | 17793302手 | 7080582万 | -39.54 | -1.28% |
| 2022-01-10 | 3082.78 | 3115.47 | 3051.53 | 3095.69 | 18352632手 | 7609200万 | -1.19 | -0.04% |
| 2022-01-07 | 3137.07 | 3147.23 | 3093.21 | 3096.88 | 18716798手 | 7835957万 | -30.60 | -0.98% |
| 2022-01-06 | 3133.05 | 3150.11 | 3093.04 | 3127.48 | 19754756手 | 8065000万 | -34.03 | -1.08% |
| 2022-01-05 | 3242.44 | 3245.76 | 3145.05 | 3161.51 | 23931572手 | 9143728万 | -88.65 | -2.73% |
| 2022-01-04 | 3348.13 | 3349.45 | 3238.24 | 3250.16 | 23623406手 | 9419097万 | -72.51 | -2.18% |
| 2021-12-31 | 3342.19 | 3353.57 | 3315.07 | 3322.67 | 14783802手 | 6487701万 | -0.12 | -0.00% |
| 2021-12-30 | 3285.77 | 3339.65 | 3280.31 | 3322.79 | 16586060手 | 6479335万 | 40.89 | 1.25% |
| 2021-12-29 | 3326.08 | 3326.21 | 3281.90 | 3281.90 | 14773940手 | 6176961万 | -46.66 | -1.40% |
| 2021-12-28 | 3300.31 | 3331.32 | 3280.07 | 3328.56 | 16416503手 | 6488000万 | 34.75 | 1.05% |
| 2021-12-27 | 3296.41 | 3315.75 | 3273.82 | 3293.81 | 14563762手 | 5894930万 | -3.30 | -0.10% |
| 2021-12-24 | 3381.54 | 3384.29 | 3280.94 | 3297.11 | 15647543手 | 7445930万 | -76.59 | -2.27% |
| 2021-12-23 | 3379.81 | 3389.85 | 3358.92 | 3373.70 | 16202132手 | 6259731万 | 5.00 | 0.15% |
| 2021-12-22 | 3360.28 | 3379.08 | 3354.38 | 3368.70 | 19115406手 | 6550679万 | 18.27 | 0.55% |
| 2021-12-21 | 3328.89 | 3354.92 | 3306.96 | 3350.43 | 15277230手 | 6675725万 | 17.82 | 0.54% |
| 2021-12-20 | 3420.86 | 3434.09 | 3327.79 | 3332.61 | 17831782手 | 8058332万 | -101.73 | -2.96% |
| 2021-12-17 | 3480.51 | 3486.24 | 3427.02 | 3434.34 | 19160450手 | 7985892万 | -56.11 | -1.61% |
| 2021-12-16 | 3479.18 | 3491.18 | 3467.73 | 3490.45 | 18618868手 | 7144069万 | 25.69 | 0.74% |
| 2021-12-15 | 3492.58 | 3520.47 | 3462.51 | 3464.76 | 19299772手 | 7804444万 | -30.30 | -0.87% |
| 2021-12-14 | 3491.82 | 3507.27 | 3486.91 | 3495.06 | 19407930手 | 7655856万 | -1.90 | -0.05% |
| 2021-12-13 | 3473.39 | 3508.19 | 3457.54 | 3496.96 | 22359526手 | 9312792万 | 30.16 | 0.87% |
| 2021-12-10 | 3431.29 | 3485.08 | 3429.57 | 3466.80 | 21826724手 | 9382435万 | 7.48 | 0.22% |
| 2021-12-09 | 3422.38 | 3463.65 | 3400.38 | 3459.32 | 22410092手 | 9172655万 | 34.62 | 1.01% |
| 2021-12-08 | 3388.32 | 3428.23 | 3378.28 | 3424.70 | 17552802手 | 6817836万 | 55.92 | 1.66% |
| 2021-12-07 | 3429.76 | 3429.84 | 3338.00 | 3368.78 | 18105094手 | 7617411万 | -37.15 | -1.09% |
| 2021-12-06 | 3460.96 | 3479.86 | 3403.16 | 3405.93 | 19266864手 | 7448538万 | -72.74 | -2.09% |
| 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% |
