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 |
---|---|---|---|---|---|---|---|---|
2021-02-25 | 2477.07 | 2480.93 | 2438.78 | 2443.83 | 359187072手 | 48924257万 | -12.48 | -0.51% |
2021-02-24 | 2509.92 | 2515.52 | 2430.32 | 2456.31 | 389838880手 | 57918243万 | -50.99 | -2.03% |
2021-02-23 | 2500.78 | 2532.91 | 2496.67 | 2507.30 | 400336512手 | 54159462万 | -21.61 | -0.85% |
2021-02-22 | 2585.96 | 2591.74 | 2528.91 | 2528.91 | 498655136手 | 69372682万 | -54.45 | -2.11% |
2021-02-19 | 2550.33 | 2584.82 | 2522.80 | 2583.36 | 389622880手 | 55742228万 | 19.10 | 0.74% |
2021-02-18 | 2623.57 | 2628.78 | 2552.09 | 2564.26 | 368011840手 | 60143600万 | -10.65 | -0.41% |
2021-02-10 | 2540.54 | 2581.15 | 2532.11 | 2574.91 | 282281344手 | 48249308万 | 44.26 | 1.75% |
2021-02-09 | 2478.99 | 2531.70 | 2475.83 | 2530.65 | 293756832手 | 46561981万 | 60.14 | 2.43% |
2021-02-08 | 2447.39 | 2478.41 | 2426.90 | 2470.51 | 282807648手 | 44685281万 | 29.57 | 1.21% |
2021-02-05 | 2469.98 | 2483.66 | 2439.87 | 2440.94 | 319533664手 | 49357598万 | -21.71 | -0.88% |
2021-02-04 | 2476.52 | 2497.66 | 2431.78 | 2462.65 | 353104896手 | 52358835万 | -28.85 | -1.16% |
2021-02-03 | 2512.80 | 2522.64 | 2489.27 | 2491.50 | 347639648手 | 53978511万 | -21.86 | -0.87% |
2021-02-02 | 2475.84 | 2514.00 | 2463.13 | 2513.36 | 329235840手 | 51659601万 | 41.11 | 1.66% |
2021-02-01 | 2442.88 | 2473.29 | 2436.67 | 2472.25 | 336695424手 | 48513699万 | 28.65 | 1.17% |
2021-01-29 | 2480.19 | 2489.66 | 2410.66 | 2443.60 | 368426240手 | 53556551万 | -18.54 | -0.75% |
2021-01-28 | 2497.01 | 2513.02 | 2458.19 | 2462.14 | 353880832手 | 52391137万 | -71.39 | -2.82% |
2021-01-27 | 2521.17 | 2537.68 | 2489.89 | 2533.53 | 338062272手 | 52675036万 | 7.03 | 0.28% |
2021-01-26 | 2567.15 | 2569.63 | 2523.22 | 2526.50 | 349977056手 | 57760184万 | -50.97 | -1.98% |
2021-01-25 | 2566.25 | 2602.30 | 2555.73 | 2577.47 | 403163232手 | 68088606万 | 6.96 | 0.27% |
2021-01-22 | 2561.06 | 2572.59 | 2538.81 | 2570.51 | 395913824手 | 62812820万 | 7.19 | 0.28% |
2021-01-21 | 2527.13 | 2576.45 | 2527.13 | 2563.32 | 410324736手 | 61568757万 | 38.59 | 1.53% |
2021-01-20 | 2490.57 | 2524.73 | 2482.59 | 2524.73 | 339981504手 | 51838950万 | 35.50 | 1.43% |
2021-01-19 | 2514.59 | 2520.78 | 2482.05 | 2489.23 | 394770112手 | 57361443万 | -24.22 | -0.96% |
2021-01-18 | 2469.34 | 2519.00 | 2464.52 | 2513.45 | 363701984手 | 54633456万 | 36.56 | 1.48% |
2021-01-15 | 2463.85 | 2485.37 | 2438.46 | 2476.89 | 364136064手 | 55600092万 | 6.80 | 0.28% |
2021-01-14 | 2490.90 | 2502.27 | 2454.70 | 2470.09 | 395632896手 | 60988861万 | -34.90 | -1.39% |
2021-01-13 | 2535.04 | 2540.10 | 2487.99 | 2504.99 | 432088480手 | 67945779万 | -27.51 | -1.09% |
2021-01-12 | 2476.01 | 2532.50 | 2475.31 | 2532.50 | 386157184手 | 60422046万 | 46.23 | 1.86% |
2021-01-11 | 2534.38 | 2538.27 | 2471.41 | 2486.27 | 438908512手 | 68468884万 | -45.70 | -1.80% |
2021-01-08 | 2542.87 | 2549.65 | 2509.69 | 2531.97 | 419535008手 | 62991866万 | -7.49 | -0.29% |
2021-01-07 | 2531.17 | 2543.64 | 2506.23 | 2539.46 | 468817280手 | 67061826万 | 5.38 | 0.21% |
2021-01-06 | 2542.09 | 2552.04 | 2504.76 | 2534.08 | 432928320手 | 64529413万 | -0.85 | -0.03% |
2021-01-05 | 2487.81 | 2535.66 | 2480.58 | 2534.93 | 458493536手 | 69823595万 | 37.51 | 1.50% |
2021-01-04 | 2443.64 | 2502.35 | 2438.53 | 2497.42 | 435085440手 | 64085386万 | 59.84 | 2.46% |
2020-12-31 | 2399.57 | 2438.17 | 2399.57 | 2437.58 | 371974304手 | 51117327万 | 42.74 | 1.78% |
2020-12-30 | 2362.05 | 2398.85 | 2361.65 | 2394.84 | 351631104手 | 46936663万 | 31.59 | 1.34% |
2020-12-29 | 2377.75 | 2384.43 | 2358.34 | 2363.25 | 371343328手 | 47754106万 | -15.29 | -0.64% |
2020-12-28 | 2379.81 | 2388.54 | 2365.22 | 2378.54 | 372991584手 | 48280821万 | -1.08 | -0.04% |
2020-12-25 | 2353.00 | 2381.11 | 2348.27 | 2379.62 | 338003168手 | 43460055万 | 19.32 | 0.82% |
2020-12-24 | 2383.84 | 2387.65 | 2353.41 | 2360.30 | 356686144手 | 46265159万 | -26.88 | -1.13% |
2020-12-23 | 2372.64 | 2396.63 | 2367.49 | 2387.18 | 368196288手 | 51568199万 | 17.58 | 0.74% |
2020-12-22 | 2403.48 | 2417.35 | 2367.67 | 2369.60 | 385065568手 | 52528424万 | -42.41 | -1.76% |
2020-12-21 | 2368.18 | 2412.01 | 2363.15 | 2412.01 | 343654240手 | 48039101万 | 44.38 | 1.87% |
2020-12-18 | 2376.40 | 2381.45 | 2359.98 | 2367.63 | 312614592手 | 41713210万 | -7.28 | -0.31% |
2020-12-17 | 2350.51 | 2376.17 | 2336.44 | 2374.91 | 329918848手 | 42692920万 | 21.96 | 0.93% |
2020-12-16 | 2364.10 | 2364.89 | 2348.01 | 2352.95 | 296682464手 | 39205004万 | -8.31 | -0.35% |
2020-12-15 | 2350.28 | 2363.90 | 2342.94 | 2361.26 | 283785664手 | 39419678万 | 9.14 | 0.39% |
2020-12-14 | 2329.32 | 2352.67 | 2318.27 | 2352.12 | 289634112手 | 39341967万 | 24.87 | 1.07% |
2020-12-11 | 2362.49 | 2363.37 | 2306.28 | 2327.25 | 345517472手 | 45495695万 | -30.91 | -1.31% |
2020-12-10 | 2346.83 | 2372.19 | 2339.92 | 2358.16 | 289859968手 | 38750630万 | 2.75 | 0.12% |
2020-12-09 | 2403.67 | 2405.77 | 2354.86 | 2355.41 | 335875552手 | 45211857万 | -45.22 | -1.88% |
2020-12-08 | 2404.76 | 2410.42 | 2397.37 | 2400.63 | 292131360手 | 39694151万 | -0.98 | -0.04% |
2020-12-07 | 2408.67 | 2415.71 | 2400.62 | 2401.61 | 316544256手 | 43195673万 | -7.24 | -0.30% |
2020-12-04 | 2390.87 | 2412.68 | 2387.81 | 2408.85 | 318259488手 | 41924206万 | 12.05 | 0.50% |
2020-12-03 | 2394.64 | 2403.22 | 2382.41 | 2396.80 | 373197856手 | 47372456万 | 42.58 | 1.81% |
2020-11-30 | 2361.37 | 2375.71 | 2346.60 | 2354.22 | 369443808手 | 49590220万 | -3.66 | -0.15% |
2020-11-27 | 2352.53 | 2357.88 | 2334.97 | 2357.88 | 309226528手 | 39942392万 | 7.96 | 0.34% |
2020-11-26 | 2356.61 | 2364.70 | 2327.90 | 2349.92 | 317188672手 | 41577584万 | -9.31 | -0.40% |
2020-11-25 | 2404.41 | 2405.56 | 2359.23 | 2359.23 | 368091328手 | 47970938万 | -41.80 | -1.74% |
2020-11-24 | 2407.87 | 2410.56 | 2393.23 | 2401.03 | 354998656手 | 47069808万 | -8.15 | -0.34% |
2020-11-23 | 2399.13 | 2419.69 | 2386.26 | 2409.18 | 400708032手 | 52234009万 | 13.01 | 0.54% |
2020-11-20 | 2382.44 | 2398.59 | 2379.57 | 2396.17 | 329136128手 | 43817702万 | 14.29 | 0.60% |
2020-11-19 | 2362.66 | 2386.61 | 2350.64 | 2381.88 | 346562592手 | 45461263万 | 14.97 | 0.63% |
2020-11-18 | 2370.97 | 2385.42 | 2356.98 | 2366.91 | 346945792手 | 46280509万 | -8.15 | -0.34% |
2020-11-17 | 2395.29 | 2395.29 | 2357.78 | 2375.06 | 360769056手 | 49975992万 | -21.50 | -0.90% |
2020-11-16 | 2383.71 | 2396.56 | 2364.22 | 2396.56 | 335853312手 | 46715054万 | 22.13 | 0.93% |
2020-11-13 | 2373.92 | 2382.07 | 2354.25 | 2374.43 | 296234304手 | 42558374万 | -5.31 | -0.22% |
2020-11-12 | 2378.80 | 2387.76 | 2367.34 | 2379.74 | 302318848手 | 42109829万 | 10.25 | 0.43% |
2020-11-11 | 2405.85 | 2413.97 | 2368.65 | 2369.49 | 350423456手 | 51374295万 | -47.05 | -1.95% |
2020-11-10 | 2440.53 | 2440.53 | 2403.96 | 2416.54 | 394127104手 | 59110799万 | -25.77 | -1.05% |
2020-11-09 | 2401.60 | 2450.11 | 2401.60 | 2442.31 | 436713056手 | 65351306万 | 53.80 | 2.25% |
2020-11-06 | 2412.61 | 2412.61 | 2368.42 | 2388.51 | 365828736手 | 55290214万 | -18.61 | -0.77% |
2020-11-05 | 2388.91 | 2407.53 | 2379.14 | 2407.12 | 365470336手 | 54337950万 | 39.51 | 1.67% |
2020-11-04 | 2361.49 | 2371.21 | 2346.45 | 2367.61 | 312858272手 | 45897518万 | 7.40 | 0.31% |
2020-11-03 | 2335.78 | 2361.11 | 2326.85 | 2360.21 | 340299744手 | 48094407万 | 33.20 | 1.43% |
2020-11-02 | 2304.76 | 2332.43 | 2299.37 | 2327.01 | 339038720手 | 48703569万 | 26.52 | 1.15% |
2020-10-30 | 2356.74 | 2358.68 | 2296.05 | 2300.49 | 375312928手 | 54183004万 | -53.96 | -2.29% |
2020-10-29 | 2312.01 | 2365.21 | 2308.30 | 2354.45 | 333713088手 | 50159221万 | 10.97 | 0.47% |
2020-10-28 | 2326.90 | 2351.00 | 2308.95 | 2343.48 | 323590656手 | 47686763万 | 15.89 | 0.68% |
2020-10-27 | 2308.61 | 2330.45 | 2306.27 | 2327.59 | 287740416手 | 41370959万 | 12.43 | 0.54% |
2020-10-26 | 2292.35 | 2323.31 | 2269.04 | 2315.16 | 275870528手 | 39808158万 | 12.08 | 0.53% |
2020-10-23 | 2348.87 | 2363.27 | 2299.15 | 2303.08 | 302322816手 | 43776906万 | -44.73 | -1.91% |
2020-10-22 | 2349.71 | 2355.68 | 2325.30 | 2347.81 | 301500960手 | 42721728万 | -11.53 | -0.49% |
2020-10-21 | 2387.19 | 2387.19 | 2349.07 | 2359.34 | 317567200手 | 45934863万 | -26.33 | -1.10% |
2020-10-20 | 2351.92 | 2385.67 | 2343.40 | 2385.67 | 316257408手 | 43949854万 | 31.27 | 1.33% |
2020-10-19 | 2386.93 | 2390.27 | 2348.93 | 2354.40 | 329380032手 | 45517532万 | -16.66 | -0.70% |
2020-10-16 | 2377.71 | 2387.49 | 2352.50 | 2371.06 | 324080416手 | 45511121万 | -9.38 | -0.39% |
2020-10-15 | 2397.43 | 2400.62 | 2379.76 | 2380.44 | 355488928手 | 50009768万 | -16.77 | -0.70% |
2020-10-14 | 2408.56 | 2410.20 | 2391.37 | 2397.21 | 383041792手 | 54640691万 | -14.44 | -0.60% |
2020-10-13 | 2391.73 | 2415.30 | 2381.16 | 2411.65 | 381026112手 | 54638167万 | 15.54 | 0.65% |
2020-10-12 | 2337.22 | 2396.11 | 2337.22 | 2396.11 | 433790432手 | 61560975万 | 76.90 | 3.32% |
2020-10-09 | 2291.13 | 2323.02 | 2289.12 | 2319.21 | 317414880手 | 44700318万 | 69.58 | 3.09% |
2020-09-30 | 2255.80 | 2269.97 | 2236.91 | 2249.63 | 251543760手 | 33417495万 | 1.13 | 0.05% |
2020-09-29 | 2238.63 | 2259.86 | 2229.63 | 2248.50 | 252352560手 | 33765350万 | 22.61 | 1.02% |
2020-09-28 | 2249.82 | 2252.61 | 2224.68 | 2225.89 | 251352528手 | 33053178万 | -16.95 | -0.76% |
2020-09-25 | 2258.26 | 2263.39 | 2234.12 | 2242.84 | 272613728手 | 34863388万 | -5.27 | -0.23% |
2020-09-24 | 2288.48 | 2291.97 | 2248.11 | 2248.11 | 343916384手 | 42099604万 | -56.66 | -2.46% |
2020-09-23 | 2290.27 | 2310.75 | 2281.53 | 2304.77 | 318094208手 | 41995471万 | 18.90 | 0.83% |
2020-09-22 | 2292.45 | 2317.97 | 2278.51 | 2285.87 | 350408672手 | 43313812万 | -25.30 | -1.09% |
2020-09-21 | 2328.52 | 2331.04 | 2307.39 | 2311.17 | 366533664手 | 46734279万 | -12.14 | -0.52% |
2020-09-18 | 2289.07 | 2324.83 | 2282.19 | 2323.31 | 392169856手 | 49857991万 | 34.50 | 1.51% |
2020-09-17 | 2280.63 | 2306.08 | 2265.06 | 2288.81 | 353792768手 | 47424532万 | 1.82 | 0.08% |
2020-09-16 | 2304.47 | 2305.51 | 2274.55 | 2286.99 | 353068608手 | 44193013万 | -21.10 | -0.91% |
2020-09-15 | 2293.42 | 2308.87 | 2283.27 | 2308.09 | 390043072手 | 47368796万 | 17.03 | 0.74% |
2020-09-14 | 2278.78 | 2301.79 | 2270.93 | 2291.06 | 418811328手 | 50019983万 | 26.09 | 1.15% |
2020-09-11 | 2218.44 | 2267.10 | 2218.44 | 2264.97 | 383826816手 | 42964879万 | 36.63 | 1.64% |
2020-09-10 | 2295.50 | 2300.63 | 2222.86 | 2228.34 | 529736608手 | 56344478万 | -48.77 | -2.14% |
2020-09-09 | 2321.77 | 2324.19 | 2270.04 | 2277.11 | 636970816手 | 69518228万 | -75.91 | -3.23% |
2020-09-08 | 2347.05 | 2357.77 | 2318.28 | 2353.02 | 533896000手 | 60408960万 | 8.93 | 0.38% |
2020-09-07 | 2395.46 | 2411.36 | 2333.66 | 2344.09 | 541482368手 | 66372915万 | -53.26 | -2.22% |
2020-09-04 | 2362.37 | 2401.11 | 2359.21 | 2397.35 | 436968064手 | 53043112万 | -11.80 | -0.49% |
2020-09-03 | 2426.09 | 2435.68 | 2400.03 | 2409.15 | 482793632手 | 59142686万 | -20.52 | -0.84% |
2020-09-02 | 2423.86 | 2439.74 | 2402.28 | 2429.67 | 517089888手 | 62331479万 | 11.04 | 0.46% |
2020-09-01 | 2397.68 | 2418.63 | 2386.00 | 2418.63 | 399064032手 | 52445870万 | 16.11 | 0.67% |
2020-08-31 | 2424.07 | 2437.77 | 2401.52 | 2402.52 | 451657312手 | 59737605万 | -10.64 | -0.44% |
2020-08-28 | 2361.59 | 2415.75 | 2356.43 | 2413.16 | 441083200手 | 56839352万 | 46.58 | 1.97% |
2020-08-27 | 2346.02 | 2369.26 | 2329.40 | 2366.58 | 414893888手 | 52064977万 | 24.37 | 1.04% |
2020-08-26 | 2388.87 | 2393.68 | 2333.39 | 2342.21 | 465361632手 | 59654046万 | -44.90 | -1.88% |
2020-08-25 | 2387.71 | 2404.47 | 2378.66 | 2387.11 | 456788544手 | 58598589万 | 2.63 | 0.11% |