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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 9805.34 | 9995.69 | 9740.10 | 9995.69 | 458608672手 | 59447362万 | 207.24 | 2.12% |
| 2022-06-22 | 9929.95 | 9934.98 | 9785.40 | 9788.45 | 425578304手 | 54851962万 | -129.89 | -1.31% |
| 2022-06-21 | 9961.39 | 10009.08 | 9821.42 | 9918.34 | 474038112手 | 60028446万 | -47.63 | -0.48% |
| 2022-06-20 | 9891.57 | 10026.50 | 9876.21 | 9965.97 | 459817088手 | 62872765万 | 124.00 | 1.26% |
| 2022-06-17 | 9654.18 | 9856.98 | 9645.47 | 9841.97 | 446272352手 | 58647096万 | 113.86 | 1.17% |
| 2022-06-16 | 9703.23 | 9813.07 | 9684.72 | 9728.11 | 471666592手 | 56860554万 | 30.10 | 0.31% |
| 2022-06-15 | 9664.35 | 9860.91 | 9648.87 | 9698.01 | 541362816手 | 66935429万 | 55.41 | 0.57% |
| 2022-06-14 | 9516.91 | 9642.99 | 9351.19 | 9642.60 | 470474048手 | 57880760万 | 20.93 | 0.22% |
| 2022-06-13 | 9552.15 | 9658.87 | 9525.71 | 9621.67 | 447989312手 | 57317442万 | -7.22 | -0.07% |
| 2022-06-10 | 9389.79 | 9636.01 | 9383.12 | 9628.89 | 425465216手 | 54070876万 | 180.23 | 1.91% |
| 2022-06-09 | 9598.95 | 9598.95 | 9409.61 | 9448.66 | 414052512手 | 50164971万 | -174.35 | -1.81% |
| 2022-06-08 | 9574.46 | 9637.86 | 9447.66 | 9623.01 | 456642272手 | 58544670万 | 54.64 | 0.57% |
| 2022-06-07 | 9567.95 | 9609.63 | 9490.70 | 9568.37 | 440331744手 | 55040588万 | 1.84 | 0.02% |
| 2022-06-06 | 9351.29 | 9567.75 | 9331.12 | 9566.53 | 447099616手 | 58893460万 | 220.29 | 2.36% |
| 2022-06-02 | 9250.33 | 9352.99 | 9230.25 | 9346.24 | 391428928手 | 47216332万 | 61.80 | 0.67% |
| 2022-06-01 | 9239.17 | 9315.37 | 9214.27 | 9284.44 | 394661600手 | 47734522万 | 25.83 | 0.28% |
| 2022-05-31 | 9113.22 | 9268.46 | 9050.11 | 9258.61 | 406502528手 | 49682467万 | 148.13 | 1.63% |
| 2022-05-30 | 9055.48 | 9110.58 | 8996.16 | 9110.48 | 359736736手 | 42773969万 | 99.78 | 1.11% |
| 2022-05-27 | 9071.29 | 9127.03 | 8947.55 | 9010.70 | 379725728手 | 43562577万 | 0.08 | 0.00% |
| 2022-05-26 | 8969.69 | 9057.37 | 8832.75 | 9010.62 | 383811168手 | 43852247万 | 52.88 | 0.59% |
| 2022-05-25 | 8856.78 | 8957.74 | 8837.05 | 8957.74 | 357850080手 | 41277040万 | 98.30 | 1.11% |
| 2022-05-24 | 9182.35 | 9182.35 | 8859.44 | 8859.44 | 466784832手 | 54223196万 | -329.15 | -3.58% |
| 2022-05-23 | 9161.86 | 9191.77 | 9100.49 | 9188.59 | 399029728手 | 47009024万 | 44.20 | 0.48% |
| 2022-05-20 | 9045.72 | 9144.39 | 9023.55 | 9144.39 | 424241472手 | 49765012万 | 146.34 | 1.63% |
| 2022-05-19 | 8815.45 | 8998.05 | 8800.67 | 8998.05 | 391046144手 | 43877468万 | 49.64 | 0.56% |
| 2022-05-18 | 8957.69 | 9023.26 | 8909.33 | 8948.41 | 372461440手 | 42378936万 | 2.75 | 0.03% |
| 2022-05-17 | 8873.61 | 8945.66 | 8809.58 | 8945.66 | 370541280手 | 43188664万 | 70.87 | 0.80% |
| 2022-05-16 | 8972.24 | 9004.06 | 8847.63 | 8874.79 | 391839200手 | 43171563万 | -27.83 | -0.31% |
| 2022-05-13 | 8903.99 | 8923.88 | 8807.40 | 8902.62 | 368253856手 | 41126768万 | 49.05 | 0.55% |
| 2022-05-12 | 8783.01 | 8903.38 | 8769.54 | 8853.57 | 388095360手 | 44569569万 | 12.74 | 0.14% |
| 2022-05-11 | 8738.84 | 9028.08 | 8737.13 | 8840.83 | 486518880手 | 59693870万 | 115.58 | 1.32% |
| 2022-05-10 | 8472.37 | 8734.43 | 8443.87 | 8725.25 | 394267968手 | 45564093万 | 130.03 | 1.51% |
| 2022-05-09 | 8537.52 | 8648.36 | 8536.65 | 8595.22 | 324274592手 | 36533959万 | 22.86 | 0.27% |
| 2022-05-06 | 8518.27 | 8648.37 | 8492.65 | 8572.36 | 358894400手 | 40683868万 | -157.81 | -1.81% |
| 2022-05-05 | 8618.68 | 8801.16 | 8601.85 | 8730.17 | 393968608手 | 48463385万 | 54.48 | 0.63% |
| 2022-04-29 | 8421.08 | 8688.08 | 8381.80 | 8675.69 | 445901440手 | 51667368万 | 325.03 | 3.89% |
| 2022-04-28 | 8351.30 | 8448.46 | 8245.53 | 8350.66 | 392456192手 | 44498805万 | -41.90 | -0.50% |
| 2022-04-27 | 7964.21 | 8392.56 | 7946.74 | 8392.56 | 456456576手 | 48788372万 | 328.73 | 4.08% |
| 2022-04-26 | 8239.89 | 8346.96 | 8041.75 | 8063.83 | 419067488手 | 43560796万 | -164.88 | -2.00% |
| 2022-04-25 | 8648.63 | 8649.12 | 8228.71 | 8228.71 | 442627264手 | 46135393万 | -582.94 | -6.62% |
| 2022-04-22 | 8802.83 | 8898.57 | 8701.02 | 8811.65 | 354377472手 | 39530073万 | -46.41 | -0.52% |
| 2022-04-21 | 9090.17 | 9153.95 | 8825.07 | 8858.06 | 411599744手 | 45208637万 | -279.35 | -3.06% |
| 2022-04-20 | 9298.81 | 9309.99 | 9106.47 | 9137.41 | 383788960手 | 43991654万 | -168.61 | -1.81% |
| 2022-04-19 | 9313.94 | 9378.62 | 9254.53 | 9306.02 | 343991328手 | 41073525万 | -13.18 | -0.14% |
| 2022-04-18 | 9220.14 | 9338.91 | 9133.08 | 9319.20 | 352545632手 | 40790778万 | 30.33 | 0.33% |
| 2022-04-15 | 9316.21 | 9362.14 | 9227.97 | 9288.87 | 424577280手 | 49271229万 | -92.89 | -0.99% |
| 2022-04-14 | 9326.44 | 9433.90 | 9290.81 | 9381.76 | 394759264手 | 46347857万 | 114.65 | 1.24% |
| 2022-04-13 | 9366.94 | 9407.13 | 9267.11 | 9267.11 | 425477888手 | 46775331万 | -161.24 | -1.71% |
| 2022-04-12 | 9241.10 | 9428.35 | 9184.54 | 9428.35 | 437065024手 | 48786288万 | 181.02 | 1.96% |
| 2022-04-11 | 9513.22 | 9513.22 | 9209.10 | 9247.33 | 449462176手 | 52281902万 | -326.60 | -3.41% |
| 2022-04-08 | 9610.29 | 9624.38 | 9450.33 | 9573.93 | 450329856手 | 50645012万 | -25.37 | -0.26% |
| 2022-04-07 | 9731.06 | 9792.75 | 9599.30 | 9599.30 | 465735040手 | 51787770万 | -182.84 | -1.87% |
| 2022-04-06 | 9777.33 | 9809.52 | 9715.94 | 9782.14 | 472884928手 | 52705592万 | -3.26 | -0.03% |
| 2022-04-01 | 9668.88 | 9814.27 | 9637.08 | 9785.40 | 456454784手 | 52323829万 | 54.98 | 0.56% |
| 2022-03-31 | 9782.30 | 9800.28 | 9711.81 | 9730.42 | 483167200手 | 57237606万 | -89.61 | -0.91% |
| 2022-03-30 | 9615.70 | 9820.03 | 9598.69 | 9820.03 | 437388416手 | 53669150万 | 253.95 | 2.65% |
| 2022-03-29 | 9644.33 | 9683.33 | 9532.95 | 9566.08 | 412180864手 | 49007805万 | -55.38 | -0.58% |
| 2022-03-28 | 9631.25 | 9704.73 | 9519.85 | 9621.46 | 409870336手 | 48736133万 | -83.24 | -0.86% |
| 2022-03-25 | 9854.88 | 9879.33 | 9704.70 | 9704.70 | 423951616手 | 52082165万 | -140.20 | -1.42% |
| 2022-03-24 | 9875.19 | 9908.14 | 9764.03 | 9844.90 | 427780992手 | 52133335万 | -88.12 | -0.89% |
| 2022-03-23 | 9907.54 | 9961.50 | 9859.67 | 9933.02 | 438182144手 | 52886717万 | 54.00 | 0.55% |
| 2022-03-22 | 9893.69 | 9948.56 | 9825.55 | 9879.02 | 450243872手 | 55013135万 | -34.26 | -0.35% |
| 2022-03-21 | 9883.15 | 9962.76 | 9806.16 | 9913.28 | 458462112手 | 58581498万 | 65.05 | 0.66% |
| 2022-03-18 | 9745.79 | 9876.44 | 9714.51 | 9848.23 | 435859168手 | 55243796万 | 50.13 | 0.51% |
| 2022-03-17 | 9732.70 | 9957.76 | 9721.53 | 9798.10 | 515713056手 | 73194147万 | 217.61 | 2.27% |
| 2022-03-16 | 9403.17 | 9604.99 | 9067.01 | 9580.49 | 491540736手 | 66088494万 | 349.59 | 3.79% |
| 2022-03-15 | 9590.81 | 9671.99 | 9230.90 | 9230.90 | 474072160手 | 60819005万 | -446.61 | -4.62% |
| 2022-03-14 | 9883.29 | 9936.68 | 9677.51 | 9677.51 | 398282784手 | 54572620万 | -296.43 | -2.97% |
| 2022-03-11 | 9764.27 | 9988.63 | 9661.84 | 9973.94 | 432234528手 | 58430208万 | 61.29 | 0.62% |
| 2022-03-10 | 9930.03 | 9997.10 | 9886.15 | 9912.65 | 443925792手 | 60591569万 | 213.79 | 2.20% |
| 2022-03-09 | 9833.62 | 9881.84 | 9292.24 | 9698.86 | 503398208手 | 63412495万 | -114.02 | -1.16% |
| 2022-03-08 | 10111.88 | 10143.93 | 9764.29 | 9812.88 | 468296672手 | 61607137万 | -284.78 | -2.82% |
| 2022-03-07 | 10335.07 | 10335.07 | 10055.65 | 10097.66 | 415806144手 | 55954990万 | -293.09 | -2.82% |
| 2022-03-04 | 10463.28 | 10537.10 | 10354.59 | 10390.75 | 434475488手 | 56956006万 | -147.28 | -1.40% |
| 2022-03-03 | 10667.85 | 10675.27 | 10525.25 | 10538.03 | 436416416手 | 55970201万 | -91.10 | -0.86% |
| 2022-03-02 | 10642.73 | 10642.73 | 10565.68 | 10629.13 | 388757312手 | 51168578万 | -67.69 | -0.63% |
| 2022-03-01 | 10683.16 | 10710.97 | 10621.21 | 10696.82 | 387753664手 | 54988958万 | 36.71 | 0.34% |
| 2022-02-28 | 10627.42 | 10662.96 | 10512.55 | 10660.11 | 386266016手 | 52835486万 | 33.85 | 0.32% |
| 2022-02-25 | 10594.69 | 10722.80 | 10594.69 | 10626.26 | 422290848手 | 57091865万 | 122.86 | 1.17% |
| 2022-02-24 | 10686.75 | 10756.14 | 10373.10 | 10503.40 | 611844608手 | 78499537万 | -250.99 | -2.33% |
| 2022-02-23 | 10584.13 | 10755.97 | 10584.13 | 10754.39 | 443139904手 | 61844633万 | 186.49 | 1.76% |
| 2022-02-22 | 10632.25 | 10632.25 | 10507.69 | 10567.90 | 444596416手 | 58362967万 | -127.22 | -1.19% |
| 2022-02-21 | 10639.16 | 10696.49 | 10619.56 | 10695.12 | 435566496手 | 54933048万 | 65.70 | 0.62% |
| 2022-02-18 | 10512.20 | 10629.78 | 10498.51 | 10629.42 | 377750432手 | 47497548万 | 48.53 | 0.46% |
| 2022-02-17 | 10541.52 | 10638.38 | 10515.62 | 10580.89 | 418251488手 | 54801873万 | 22.69 | 0.21% |
| 2022-02-16 | 10546.57 | 10593.62 | 10512.23 | 10558.20 | 365000608手 | 47542799万 | 55.29 | 0.53% |
| 2022-02-15 | 10380.20 | 10503.42 | 10354.38 | 10502.91 | 361344288手 | 48057569万 | 141.45 | 1.36% |
| 2022-02-14 | 10342.95 | 10466.05 | 10306.78 | 10361.46 | 380392128手 | 49443804万 | -41.76 | -0.40% |
| 2022-02-11 | 10528.34 | 10571.73 | 10389.80 | 10403.22 | 428572992手 | 55715942万 | -177.46 | -1.68% |
| 2022-02-10 | 10648.96 | 10648.96 | 10506.29 | 10580.68 | 396048704手 | 52202915万 | -66.70 | -0.63% |
| 2022-02-09 | 10473.99 | 10652.79 | 10452.39 | 10647.38 | 418504256手 | 53159014万 | 169.52 | 1.62% |
| 2022-02-08 | 10497.53 | 10497.53 | 10262.95 | 10477.86 | 382790496手 | 48477701万 | -33.41 | -0.32% |
| 2022-02-07 | 10573.26 | 10591.94 | 10476.86 | 10511.27 | 358620704手 | 45864791万 | 97.93 | 0.94% |
| 2022-01-28 | 10495.18 | 10560.92 | 10298.50 | 10413.34 | 342942720手 | 45473239万 | -5.85 | -0.06% |
| 2022-01-27 | 10716.69 | 10716.69 | 10417.43 | 10419.19 | 358173440手 | 46612536万 | -308.05 | -2.87% |
| 2022-01-26 | 10696.48 | 10774.63 | 10576.76 | 10727.24 | 339246784手 | 44753556万 | 68.45 | 0.64% |
| 2022-01-25 | 10968.53 | 11021.62 | 10658.32 | 10658.79 | 429696000手 | 54358010万 | -359.66 | -3.26% |
| 2022-01-24 | 10920.09 | 11062.00 | 10906.35 | 11018.45 | 360356416手 | 49966873万 | 30.10 | 0.27% |
| 2022-01-21 | 11088.59 | 11113.70 | 10966.75 | 10988.35 | 421518144手 | 55492654万 | -141.13 | -1.27% |
| 2022-01-20 | 11207.03 | 11258.69 | 11116.93 | 11129.48 | 497614752手 | 65558538万 | -85.14 | -0.76% |
| 2022-01-19 | 11296.75 | 11330.39 | 11143.86 | 11214.62 | 468258208手 | 63463255万 | -106.38 | -0.94% |
| 2022-01-18 | 11353.63 | 11378.23 | 11293.44 | 11321.00 | 534640800手 | 71636142万 | -27.57 | -0.24% |
| 2022-01-17 | 11184.42 | 11354.70 | 11184.42 | 11348.57 | 489802016手 | 67267604万 | 181.21 | 1.62% |
| 2022-01-14 | 11108.20 | 11231.61 | 11087.83 | 11167.36 | 491021440手 | 63662648万 | 3.37 | 0.03% |
| 2022-01-13 | 11373.38 | 11373.38 | 11163.99 | 11163.99 | 480545888手 | 62892928万 | -194.15 | -1.71% |
| 2022-01-12 | 11258.90 | 11358.19 | 11246.69 | 11358.14 | 451940832手 | 61921269万 | 159.74 | 1.43% |
| 2022-01-11 | 11317.27 | 11355.40 | 11179.36 | 11198.40 | 458323872手 | 60633958万 | -119.30 | -1.05% |
| 2022-01-10 | 11224.98 | 11331.54 | 11149.16 | 11317.70 | 448027968手 | 60201692万 | 59.24 | 0.53% |
| 2022-01-07 | 11394.30 | 11426.17 | 11251.98 | 11258.46 | 541760384手 | 69570042万 | -127.14 | -1.12% |
