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 | 4458.66 | 4534.51 | 4438.46 | 4534.51 | 399813888手 | 58390983万 | 82.56 | 1.85% |
| 2022-06-22 | 4517.66 | 4519.20 | 4450.41 | 4451.95 | 366939424手 | 52953021万 | -60.39 | -1.34% |
| 2022-06-21 | 4525.09 | 4547.80 | 4471.04 | 4512.34 | 390121792手 | 57413836万 | -15.63 | -0.34% |
| 2022-06-20 | 4517.85 | 4561.36 | 4491.57 | 4527.97 | 408518048手 | 65282078万 | 22.24 | 0.49% |
| 2022-06-17 | 4416.70 | 4514.87 | 4415.34 | 4505.73 | 395315456手 | 62062827万 | 56.62 | 1.27% |
| 2022-06-16 | 4471.25 | 4497.63 | 4437.37 | 4449.11 | 452199328手 | 62215086万 | -19.44 | -0.43% |
| 2022-06-15 | 4432.79 | 4547.27 | 4432.79 | 4468.55 | 576385472手 | 78583393万 | 40.62 | 0.92% |
| 2022-06-14 | 4346.33 | 4429.30 | 4294.58 | 4427.93 | 440688192手 | 61110353万 | 32.74 | 0.74% |
| 2022-06-13 | 4386.45 | 4418.72 | 4357.62 | 4395.19 | 421864704手 | 61092520万 | -34.18 | -0.77% |
| 2022-06-10 | 4327.62 | 4431.84 | 4322.94 | 4429.37 | 429260896手 | 57934402万 | 69.67 | 1.60% |
| 2022-06-09 | 4402.24 | 4414.45 | 4340.29 | 4359.70 | 393673984手 | 51639342万 | -50.14 | -1.14% |
| 2022-06-08 | 4378.78 | 4414.38 | 4341.23 | 4409.84 | 398721600手 | 57474867万 | 36.87 | 0.84% |
| 2022-06-07 | 4363.70 | 4390.82 | 4346.43 | 4372.97 | 365261408手 | 52513320万 | 9.60 | 0.22% |
| 2022-06-06 | 4282.07 | 4364.14 | 4261.48 | 4363.37 | 398807936手 | 58053504万 | 82.36 | 1.92% |
| 2022-06-02 | 4247.12 | 4282.91 | 4240.19 | 4281.01 | 311842720手 | 42976363万 | 15.08 | 0.35% |
| 2022-06-01 | 4263.69 | 4277.43 | 4237.26 | 4265.93 | 311367008手 | 42740741万 | -5.19 | -0.12% |
| 2022-05-31 | 4210.27 | 4275.69 | 4195.37 | 4271.12 | 334919840手 | 47936056万 | 62.69 | 1.49% |
| 2022-05-30 | 4194.27 | 4213.62 | 4172.34 | 4208.43 | 285559328手 | 38834746万 | 33.10 | 0.79% |
| 2022-05-27 | 4197.06 | 4223.65 | 4152.75 | 4175.33 | 299563232手 | 38741022万 | 3.19 | 0.08% |
| 2022-05-26 | 4154.99 | 4191.86 | 4103.99 | 4172.14 | 326372416手 | 41131097万 | 21.50 | 0.52% |
| 2022-05-25 | 4114.79 | 4150.89 | 4106.02 | 4150.64 | 290804416手 | 36537774万 | 35.40 | 0.86% |
| 2022-05-24 | 4230.51 | 4234.84 | 4115.24 | 4115.24 | 372586112手 | 47572439万 | -117.08 | -2.77% |
| 2022-05-23 | 4245.56 | 4245.60 | 4201.68 | 4232.32 | 329410336手 | 42838251万 | -7.58 | -0.18% |
| 2022-05-20 | 4181.29 | 4239.90 | 4181.29 | 4239.90 | 354428672手 | 47859461万 | 77.87 | 1.87% |
| 2022-05-19 | 4090.11 | 4162.04 | 4084.69 | 4162.03 | 289383680手 | 38514644万 | 13.22 | 0.32% |
| 2022-05-18 | 4169.93 | 4178.24 | 4126.11 | 4148.81 | 271255680手 | 36613335万 | -14.57 | -0.35% |
| 2022-05-17 | 4122.09 | 4163.38 | 4106.08 | 4163.38 | 281634368手 | 38425807万 | 45.01 | 1.09% |
| 2022-05-16 | 4169.72 | 4173.21 | 4107.98 | 4118.37 | 295796352手 | 37664655万 | -23.53 | -0.57% |
| 2022-05-13 | 4132.13 | 4153.61 | 4106.12 | 4141.90 | 280384480手 | 35927139万 | 32.91 | 0.80% |
| 2022-05-12 | 4094.44 | 4135.88 | 4080.24 | 4108.99 | 285473472手 | 37291504万 | -11.63 | -0.28% |
| 2022-05-11 | 4067.55 | 4187.78 | 4066.27 | 4120.62 | 393939328手 | 54304988万 | 52.63 | 1.29% |
| 2022-05-10 | 3961.96 | 4078.62 | 3950.58 | 4067.99 | 339582272手 | 42639293万 | 47.91 | 1.19% |
| 2022-05-09 | 4012.64 | 4048.49 | 3996.22 | 4020.08 | 253679424手 | 31892981万 | -13.87 | -0.34% |
| 2022-05-06 | 4045.84 | 4075.31 | 4026.43 | 4033.95 | 311018880手 | 38066636万 | -99.47 | -2.41% |
| 2022-05-05 | 4104.33 | 4162.79 | 4099.31 | 4133.42 | 358835808手 | 49302840万 | 12.07 | 0.29% |
| 2022-04-29 | 4031.42 | 4124.07 | 3998.67 | 4121.35 | 402896032手 | 53607552万 | 112.83 | 2.81% |
| 2022-04-28 | 3976.80 | 4038.06 | 3957.70 | 4008.52 | 344099968手 | 45437363万 | 14.58 | 0.36% |
| 2022-04-27 | 3831.53 | 3994.17 | 3830.95 | 3993.94 | 397259296手 | 50438737万 | 130.83 | 3.39% |
| 2022-04-26 | 3922.84 | 3970.72 | 3853.29 | 3863.11 | 369620800手 | 45043102万 | -52.80 | -1.35% |
| 2022-04-25 | 4064.26 | 4079.91 | 3915.91 | 3915.91 | 396894048手 | 47793372万 | -226.97 | -5.48% |
| 2022-04-22 | 4108.69 | 4171.59 | 4084.20 | 4142.88 | 292451232手 | 37251130万 | 5.79 | 0.14% |
| 2022-04-21 | 4216.15 | 4251.21 | 4120.87 | 4137.09 | 326538624手 | 41426168万 | -100.31 | -2.37% |
| 2022-04-20 | 4306.08 | 4310.94 | 4226.28 | 4237.40 | 301566560手 | 40194329万 | -73.48 | -1.71% |
| 2022-04-19 | 4324.97 | 4349.17 | 4288.41 | 4310.88 | 284357760手 | 39006021万 | -18.31 | -0.42% |
| 2022-04-18 | 4307.40 | 4336.88 | 4274.01 | 4329.19 | 298808736手 | 39455923万 | -14.67 | -0.34% |
| 2022-04-15 | 4330.17 | 4371.18 | 4316.77 | 4343.86 | 347185888手 | 44756464万 | -14.18 | -0.33% |
| 2022-04-14 | 4332.16 | 4382.29 | 4317.90 | 4358.04 | 317737280手 | 44673448万 | 56.81 | 1.32% |
| 2022-04-13 | 4322.44 | 4359.24 | 4301.23 | 4301.23 | 327732640手 | 42125347万 | -46.63 | -1.07% |
| 2022-04-12 | 4271.15 | 4347.86 | 4238.96 | 4347.86 | 355157280手 | 45962721万 | 77.08 | 1.80% |
| 2022-04-11 | 4386.03 | 4386.03 | 4257.21 | 4270.78 | 364184544手 | 48775219万 | -140.26 | -3.18% |
| 2022-04-08 | 4401.75 | 4420.47 | 4350.17 | 4411.04 | 358658368手 | 44381337万 | 14.70 | 0.33% |
| 2022-04-07 | 4438.54 | 4475.41 | 4395.22 | 4396.34 | 358574688手 | 43303377万 | -66.26 | -1.49% |
| 2022-04-06 | 4460.81 | 4472.09 | 4427.76 | 4462.60 | 386960768手 | 47260846万 | -12.00 | -0.27% |
| 2022-04-01 | 4401.59 | 4488.78 | 4393.21 | 4474.60 | 337888960手 | 44636620万 | 46.99 | 1.06% |
| 2022-03-31 | 4446.97 | 4457.17 | 4420.83 | 4427.61 | 345415104手 | 46280084万 | -37.94 | -0.85% |
| 2022-03-30 | 4376.90 | 4465.55 | 4374.79 | 4465.55 | 336867904手 | 47823549万 | 113.56 | 2.61% |
| 2022-03-29 | 4375.77 | 4397.87 | 4340.82 | 4351.99 | 272685152手 | 39211000万 | -16.79 | -0.38% |
| 2022-03-28 | 4346.50 | 4397.28 | 4306.08 | 4368.78 | 295234816手 | 40181324万 | -20.35 | -0.46% |
| 2022-03-25 | 4461.61 | 4469.77 | 4389.13 | 4389.13 | 278257344手 | 40811699万 | -73.44 | -1.65% |
| 2022-03-24 | 4468.00 | 4488.38 | 4429.89 | 4462.57 | 283702912手 | 41944174万 | -30.61 | -0.68% |
| 2022-03-23 | 4482.64 | 4504.80 | 4458.38 | 4493.18 | 294918336手 | 42428986万 | 23.09 | 0.52% |
| 2022-03-22 | 4467.42 | 4501.05 | 4448.96 | 4470.09 | 311106272手 | 42682214万 | -5.15 | -0.12% |
| 2022-03-21 | 4484.25 | 4502.18 | 4432.83 | 4475.24 | 324340448手 | 47855129万 | 2.95 | 0.07% |
| 2022-03-18 | 4418.94 | 4485.36 | 4400.74 | 4472.29 | 336950016手 | 48826746万 | 34.88 | 0.79% |
| 2022-03-17 | 4433.42 | 4508.23 | 4422.36 | 4437.41 | 400665600手 | 66105533万 | 81.13 | 1.86% |
| 2022-03-16 | 4259.58 | 4368.07 | 4127.77 | 4356.28 | 425555328手 | 64210129万 | 169.92 | 4.06% |
| 2022-03-15 | 4350.80 | 4381.75 | 4186.36 | 4186.36 | 445346656手 | 60333491万 | -211.37 | -4.81% |
| 2022-03-14 | 4472.28 | 4509.90 | 4397.73 | 4397.73 | 307697888手 | 47759247万 | -129.55 | -2.86% |
| 2022-03-11 | 4445.77 | 4535.42 | 4389.77 | 4527.28 | 351656928手 | 52688512万 | 21.30 | 0.47% |
| 2022-03-10 | 4532.37 | 4550.40 | 4500.28 | 4505.98 | 348779264手 | 54041006万 | 73.43 | 1.66% |
| 2022-03-09 | 4497.73 | 4519.24 | 4263.99 | 4432.55 | 448178336手 | 61022136万 | -50.96 | -1.14% |
| 2022-03-08 | 4598.11 | 4618.56 | 4469.13 | 4483.51 | 410461568手 | 57989222万 | -109.54 | -2.38% |
| 2022-03-07 | 4704.59 | 4704.59 | 4575.74 | 4593.05 | 377395200手 | 54577464万 | -136.78 | -2.89% |
| 2022-03-04 | 4749.73 | 4778.34 | 4714.29 | 4729.83 | 355857088手 | 48629964万 | -56.61 | -1.18% |
| 2022-03-03 | 4831.69 | 4836.43 | 4778.83 | 4786.44 | 380846560手 | 49122887万 | -27.78 | -0.58% |
| 2022-03-02 | 4823.18 | 4823.18 | 4790.27 | 4814.22 | 296523232手 | 42520642万 | -32.41 | -0.67% |
| 2022-03-01 | 4831.29 | 4850.05 | 4812.53 | 4846.63 | 304910176手 | 48509030万 | 30.02 | 0.62% |
| 2022-02-28 | 4796.75 | 4816.61 | 4760.15 | 4816.61 | 317207392手 | 47011445万 | 14.56 | 0.30% |
| 2022-02-25 | 4794.92 | 4845.57 | 4790.35 | 4802.05 | 352919648手 | 51512714万 | 42.98 | 0.90% |
| 2022-02-24 | 4825.36 | 4848.08 | 4711.10 | 4759.07 | 462326592手 | 66737320万 | -95.22 | -1.96% |
| 2022-02-23 | 4798.84 | 4856.31 | 4798.84 | 4854.29 | 311792736手 | 50505287万 | 61.87 | 1.29% |
| 2022-02-22 | 4819.53 | 4819.53 | 4765.88 | 4792.42 | 313783264手 | 46718955万 | -57.23 | -1.18% |
| 2022-02-21 | 4851.37 | 4855.77 | 4825.46 | 4849.65 | 293557536手 | 42176614万 | -3.90 | -0.08% |
| 2022-02-18 | 4800.39 | 4853.55 | 4793.88 | 4853.55 | 278337024手 | 38386350万 | 26.90 | 0.56% |
| 2022-02-17 | 4812.35 | 4847.88 | 4800.00 | 4826.65 | 272858784手 | 42289464万 | 12.32 | 0.26% |
| 2022-02-16 | 4816.05 | 4836.60 | 4801.87 | 4814.33 | 245706240手 | 37526126万 | 18.19 | 0.38% |
| 2022-02-15 | 4746.89 | 4797.17 | 4742.97 | 4796.14 | 258498928手 | 42142840万 | 51.81 | 1.09% |
| 2022-02-14 | 4768.96 | 4792.37 | 4722.58 | 4744.33 | 313011584手 | 45811230万 | -49.07 | -1.02% |
| 2022-02-11 | 4819.66 | 4859.83 | 4787.54 | 4793.40 | 354486432手 | 52353377万 | -48.64 | -1.00% |
| 2022-02-10 | 4854.50 | 4854.90 | 4810.62 | 4842.04 | 347147968手 | 48869181万 | -9.59 | -0.20% |
| 2022-02-09 | 4795.32 | 4857.88 | 4784.48 | 4851.63 | 354908544手 | 49129994万 | 55.16 | 1.15% |
| 2022-02-08 | 4798.67 | 4798.72 | 4702.93 | 4796.47 | 355872864手 | 48270504万 | -8.36 | -0.17% |
| 2022-02-07 | 4802.84 | 4837.46 | 4787.37 | 4804.83 | 326100864手 | 45556551万 | 77.73 | 1.64% |
| 2022-01-28 | 4805.60 | 4818.13 | 4714.14 | 4727.10 | 286677600手 | 44339348万 | -48.56 | -1.02% |
| 2022-01-27 | 4878.03 | 4879.30 | 4773.38 | 4775.66 | 280970048手 | 43114270万 | -105.95 | -2.17% |
| 2022-01-26 | 4865.15 | 4890.73 | 4819.10 | 4881.61 | 261950688手 | 40829680万 | 33.76 | 0.70% |
| 2022-01-25 | 4955.17 | 4974.56 | 4847.85 | 4847.85 | 326043680手 | 46990955万 | -130.10 | -2.61% |
| 2022-01-24 | 4942.68 | 4991.04 | 4935.81 | 4977.95 | 275583712手 | 44470149万 | 8.99 | 0.18% |
| 2022-01-21 | 5002.41 | 5010.14 | 4955.77 | 4968.96 | 324435936手 | 49553039万 | -48.05 | -0.96% |
| 2022-01-20 | 5000.36 | 5041.64 | 4990.80 | 5017.01 | 381366112手 | 54949575万 | 14.16 | 0.28% |
| 2022-01-19 | 5038.01 | 5051.33 | 4976.58 | 5002.85 | 342179008手 | 51898695万 | -38.59 | -0.77% |
| 2022-01-18 | 5006.99 | 5055.37 | 4986.54 | 5041.44 | 376687872手 | 54894996万 | 34.31 | 0.69% |
| 2022-01-17 | 4959.86 | 5012.02 | 4958.13 | 5007.13 | 323478496手 | 52298286万 | 48.45 | 0.98% |
| 2022-01-14 | 4964.92 | 4991.87 | 4951.03 | 4958.68 | 367548512手 | 53365816万 | -29.77 | -0.60% |
| 2022-01-13 | 5077.88 | 5077.88 | 4988.37 | 4988.45 | 356577600手 | 53328849万 | -83.17 | -1.64% |
| 2022-01-12 | 5042.20 | 5075.50 | 5034.97 | 5071.62 | 343208800手 | 53654968万 | 52.73 | 1.05% |
| 2022-01-11 | 5062.63 | 5072.81 | 5011.87 | 5018.89 | 362463232手 | 53499622万 | -46.99 | -0.93% |
| 2022-01-10 | 5036.06 | 5066.91 | 5004.70 | 5065.88 | 368984704手 | 55076357万 | 19.16 | 0.38% |
| 2022-01-07 | 5064.96 | 5089.81 | 5042.95 | 5046.72 | 438734208手 | 61251205万 | -13.38 | -0.26% |
| 2022-01-06 | 5065.77 | 5083.82 | 5020.65 | 5060.10 | 378288512手 | 57814645万 | -32.24 | -0.63% |
| 2022-01-05 | 5150.54 | 5151.97 | 5075.63 | 5092.34 | 427689216手 | 66171576万 | -68.13 | -1.32% |
| 2022-01-04 | 5200.35 | 5203.17 | 5122.05 | 5160.47 | 406879872手 | 64315822万 | -21.57 | -0.42% |
