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 | 6911.97 | 6955.67 | 6898.10 | 6951.07 | 10338786手 | 2742357万 | 29.72 | 0.43% |
| 2021-12-02 | 6939.25 | 6974.84 | 6908.73 | 6921.35 | 11862949手 | 2847428万 | -26.61 | -0.38% |
| 2021-12-01 | 6976.36 | 6984.01 | 6919.47 | 6947.96 | 8206717手 | 2519475万 | -44.75 | -0.64% |
| 2021-11-30 | 7072.64 | 7075.61 | 6948.02 | 6992.71 | 7590061手 | 3159341万 | -54.82 | -0.78% |
| 2021-11-29 | 7012.37 | 7122.28 | 6997.74 | 7047.53 | 7208297手 | 3405113万 | 32.52 | 0.46% |
| 2021-11-26 | 7080.56 | 7095.83 | 7007.29 | 7015.01 | 6225363手 | 2704389万 | -70.78 | -1.00% |
| 2021-11-25 | 7055.43 | 7101.66 | 7024.44 | 7085.79 | 6476509手 | 2812787万 | 54.15 | 0.77% |
| 2021-11-24 | 7039.92 | 7090.83 | 7002.16 | 7031.64 | 7151591手 | 3044299万 | 14.74 | 0.21% |
| 2021-11-23 | 7012.43 | 7040.37 | 6984.66 | 7016.90 | 7170027手 | 2942550万 | -4.87 | -0.07% |
| 2021-11-22 | 6953.92 | 7027.65 | 6922.86 | 7021.77 | 8204878手 | 3327027万 | 92.62 | 1.34% |
| 2021-11-19 | 6826.09 | 6944.55 | 6826.09 | 6929.15 | 6855095手 | 2514196万 | 81.05 | 1.18% |
| 2021-11-18 | 6934.42 | 6939.67 | 6844.24 | 6848.10 | 6240094手 | 2522874万 | -110.37 | -1.59% |
| 2021-11-17 | 6943.35 | 6973.26 | 6913.51 | 6958.47 | 5962775手 | 2531347万 | 31.18 | 0.45% |
| 2021-11-16 | 6843.03 | 6977.48 | 6842.89 | 6927.29 | 7180376手 | 3233452万 | 64.17 | 0.94% |
| 2021-11-15 | 6835.24 | 6896.96 | 6831.48 | 6863.12 | 7693872手 | 2854504万 | 34.58 | 0.51% |
| 2021-11-12 | 6826.61 | 6839.54 | 6760.74 | 6828.54 | 7525892手 | 2637394万 | 1.47 | 0.02% |
| 2021-11-11 | 6792.26 | 6846.00 | 6774.75 | 6827.07 | 8678969手 | 2896312万 | 15.84 | 0.23% |
| 2021-11-10 | 6822.24 | 6831.68 | 6689.15 | 6811.23 | 7591593手 | 3039850万 | -22.80 | -0.33% |
| 2021-11-09 | 6882.12 | 6893.77 | 6796.19 | 6834.03 | 6274822手 | 2592434万 | -13.17 | -0.19% |
| 2021-11-08 | 6859.74 | 6874.39 | 6776.24 | 6847.20 | 8381805手 | 3657197万 | -6.85 | -0.10% |
| 2021-11-05 | 6835.99 | 6914.79 | 6825.84 | 6854.05 | 10332751手 | 3359251万 | 20.81 | 0.30% |
| 2021-11-04 | 6725.85 | 6849.35 | 6725.85 | 6833.24 | 7006107手 | 2960184万 | 133.01 | 1.99% |
| 2021-11-03 | 6674.41 | 6737.13 | 6647.50 | 6700.23 | 7037918手 | 2768306万 | 36.59 | 0.55% |
| 2021-11-02 | 6655.36 | 6758.87 | 6600.88 | 6663.64 | 7954132手 | 3042224万 | 1.99 | 0.03% |
| 2021-11-01 | 6723.14 | 6723.14 | 6632.15 | 6661.65 | 8169314手 | 3123872万 | -72.40 | -1.07% |
| 2021-10-29 | 6711.24 | 6747.42 | 6614.87 | 6734.05 | 7990273手 | 3225986万 | 29.89 | 0.45% |
| 2021-10-28 | 6674.91 | 6815.29 | 6673.24 | 6704.16 | 8750923手 | 3106548万 | -30.34 | -0.45% |
| 2021-10-27 | 6832.61 | 6832.61 | 6718.09 | 6734.50 | 8768987手 | 2651237万 | -134.40 | -1.96% |
| 2021-10-26 | 6869.41 | 6900.59 | 6813.18 | 6868.90 | 7485353手 | 2359381万 | 40.63 | 0.59% |
| 2021-10-25 | 6798.45 | 6838.47 | 6767.97 | 6828.27 | 6848859手 | 2361434万 | 15.90 | 0.23% |
| 2021-10-22 | 6719.66 | 6853.95 | 6719.66 | 6812.37 | 8197387手 | 2634931万 | 107.37 | 1.60% |
| 2021-10-21 | 6701.54 | 6749.64 | 6673.56 | 6705.00 | 6742479手 | 2102361万 | 4.76 | 0.07% |
| 2021-10-20 | 6719.52 | 6747.03 | 6644.68 | 6700.24 | 6442617手 | 2306551万 | -27.35 | -0.41% |
| 2021-10-19 | 6670.15 | 6756.93 | 6641.58 | 6727.59 | 6739867手 | 2452052万 | 96.32 | 1.45% |
| 2021-10-18 | 6721.12 | 6721.12 | 6582.45 | 6631.27 | 6832534手 | 2562202万 | -107.95 | -1.60% |
| 2021-10-15 | 6737.06 | 6760.20 | 6674.86 | 6739.22 | 8232016手 | 2799456万 | -23.25 | -0.34% |
| 2021-10-14 | 6780.25 | 6806.60 | 6740.78 | 6762.47 | 7038596手 | 2305940万 | 12.74 | 0.19% |
| 2021-10-13 | 6605.11 | 6754.20 | 6602.07 | 6749.73 | 6250349手 | 2492867万 | 151.76 | 2.30% |
| 2021-10-12 | 6674.17 | 6704.01 | 6535.01 | 6597.97 | 7033641手 | 2558537万 | -77.95 | -1.17% |
| 2021-10-11 | 6706.34 | 6788.53 | 6668.22 | 6675.92 | 7323554手 | 2669315万 | -53.46 | -0.79% |
| 2021-10-08 | 6712.73 | 6759.70 | 6643.34 | 6729.38 | 8207876手 | 2934530万 | 29.09 | 0.43% |
| 2021-09-30 | 6588.25 | 6717.16 | 6588.25 | 6700.29 | 8518651手 | 2420664万 | 148.26 | 2.26% |
| 2021-09-29 | 6566.99 | 6605.13 | 6519.11 | 6552.03 | 7878136手 | 2315734万 | -74.51 | -1.12% |
| 2021-09-28 | 6622.63 | 6713.83 | 6566.29 | 6626.54 | 7453718手 | 2433194万 | -12.75 | -0.19% |
| 2021-09-27 | 6618.58 | 6717.46 | 6602.78 | 6639.29 | 9285371手 | 3402825万 | 54.76 | 0.83% |
| 2021-09-24 | 6547.43 | 6671.65 | 6524.36 | 6584.53 | 8935334手 | 3040427万 | 30.85 | 0.47% |
| 2021-09-23 | 6465.83 | 6560.82 | 6443.36 | 6553.68 | 10138844手 | 2820517万 | 129.29 | 2.01% |
| 2021-09-22 | 6386.09 | 6491.68 | 6373.71 | 6424.39 | 6256184手 | 2159177万 | -56.03 | -0.86% |
| 2021-09-17 | 6350.18 | 6487.92 | 6348.28 | 6480.42 | 7501367手 | 2844618万 | 109.65 | 1.72% |
| 2021-09-16 | 6481.17 | 6494.21 | 6370.77 | 6370.77 | 8232291手 | 2802844万 | -107.97 | -1.67% |
| 2021-09-15 | 6608.51 | 6613.93 | 6446.49 | 6478.74 | 9125069手 | 3063870万 | -149.88 | -2.26% |
| 2021-09-14 | 6640.68 | 6694.45 | 6608.59 | 6628.62 | 8644099手 | 2804110万 | 4.88 | 0.07% |
| 2021-09-13 | 6725.98 | 6748.90 | 6607.99 | 6623.74 | 9685089手 | 3191803万 | -82.92 | -1.24% |
| 2021-09-10 | 6713.40 | 6715.26 | 6635.75 | 6706.66 | 10726020手 | 3144941万 | -23.78 | -0.35% |
| 2021-09-09 | 6717.32 | 6744.85 | 6653.10 | 6730.44 | 9800104手 | 2853418万 | -5.09 | -0.08% |
| 2021-09-08 | 6818.22 | 6845.25 | 6707.84 | 6735.53 | 9185885手 | 3005855万 | -67.00 | -0.98% |
| 2021-09-07 | 6801.85 | 6815.47 | 6743.76 | 6802.53 | 9180308手 | 2952926万 | 0.32 | 0.01% |
| 2021-09-06 | 6573.71 | 6815.13 | 6547.31 | 6802.21 | 9893075手 | 3335635万 | 219.71 | 3.34% |
| 2021-09-03 | 6655.41 | 6656.68 | 6552.33 | 6582.50 | 9778250手 | 3159491万 | -96.63 | -1.45% |
| 2021-09-02 | 6823.38 | 6848.40 | 6665.90 | 6679.13 | 12270828手 | 3484936万 | -149.67 | -2.19% |
| 2021-09-01 | 6797.72 | 6891.88 | 6688.58 | 6828.80 | 12925961手 | 3750653万 | 31.88 | 0.47% |
| 2021-08-31 | 6860.36 | 6873.42 | 6726.79 | 6796.92 | 12182740手 | 3501400万 | -75.21 | -1.09% |
| 2021-08-30 | 7012.19 | 7017.12 | 6833.83 | 6872.13 | 9162432手 | 4211012万 | -43.26 | -0.63% |
| 2021-08-27 | 6848.33 | 6993.76 | 6846.99 | 6915.39 | 6463520手 | 3072754万 | 76.34 | 1.12% |
| 2021-08-26 | 7084.07 | 7084.35 | 6837.35 | 6839.05 | 6482683手 | 3444302万 | -229.46 | -3.25% |
| 2021-08-25 | 7063.39 | 7107.60 | 7020.12 | 7068.51 | 7347461手 | 3110238万 | -17.56 | -0.25% |
| 2021-08-24 | 7087.10 | 7131.66 | 7006.58 | 7086.07 | 5811048手 | 3125802万 | 40.45 | 0.57% |
| 2021-08-23 | 6906.68 | 7063.59 | 6883.86 | 7045.62 | 6762414手 | 3587098万 | 190.05 | 2.77% |
| 2021-08-20 | 7009.18 | 7009.18 | 6780.57 | 6855.57 | 6636614手 | 3761005万 | -222.63 | -3.15% |
| 2021-08-19 | 7071.44 | 7135.91 | 7044.68 | 7078.20 | 5898976手 | 2598046万 | 25.73 | 0.36% |
| 2021-08-18 | 7108.63 | 7127.84 | 7019.33 | 7052.47 | 6374780手 | 2580588万 | -34.77 | -0.49% |
| 2021-08-17 | 7245.69 | 7279.76 | 7053.15 | 7087.24 | 7974878手 | 3487700万 | -171.10 | -2.36% |
| 2021-08-16 | 7261.52 | 7325.51 | 7235.92 | 7258.34 | 6632453手 | 2791168万 | -39.10 | -0.54% |
| 2021-08-13 | 7387.70 | 7409.90 | 7237.55 | 7297.44 | 7721867手 | 3298350万 | -94.91 | -1.28% |
| 2021-08-12 | 7420.80 | 7464.36 | 7357.42 | 7392.35 | 8511469手 | 2736278万 | -51.87 | -0.70% |
| 2021-08-11 | 7500.04 | 7501.26 | 7421.22 | 7444.22 | 8868843手 | 3096777万 | -61.58 | -0.82% |
| 2021-08-10 | 7504.32 | 7515.59 | 7413.13 | 7505.80 | 7665623手 | 3426086万 | 8.93 | 0.12% |
| 2021-08-09 | 7397.92 | 7511.27 | 7339.01 | 7496.87 | 9291945手 | 3619440万 | 28.41 | 0.38% |
| 2021-08-06 | 7520.08 | 7521.15 | 7397.50 | 7468.46 | 7944724手 | 3880767万 | -79.32 | -1.05% |
| 2021-08-05 | 7534.08 | 7603.49 | 7483.21 | 7547.78 | 9864248手 | 4923207万 | -52.26 | -0.69% |
| 2021-08-04 | 7493.73 | 7605.41 | 7419.52 | 7600.04 | 9750112手 | 4710868万 | 91.32 | 1.22% |
| 2021-08-03 | 7399.92 | 7543.83 | 7360.87 | 7508.72 | 10997450手 | 4838580万 | 123.02 | 1.67% |
| 2021-08-02 | 7296.93 | 7396.36 | 7160.23 | 7385.70 | 11334735手 | 4658863万 | 88.59 | 1.21% |
| 2021-07-30 | 7274.70 | 7314.21 | 7142.27 | 7297.11 | 9255578手 | 4641093万 | -24.29 | -0.33% |
| 2021-07-29 | 7254.22 | 7341.34 | 7197.61 | 7321.40 | 8571550手 | 4052756万 | 236.03 | 3.33% |
| 2021-07-28 | 6929.07 | 7091.35 | 6813.36 | 7085.37 | 9112620手 | 3916094万 | 107.51 | 1.54% |
| 2021-07-27 | 7318.99 | 7359.62 | 6977.86 | 6977.86 | 9670815手 | 4561197万 | -355.26 | -4.84% |
| 2021-07-26 | 7561.97 | 7561.97 | 7162.45 | 7333.12 | 9242660手 | 4099602万 | -293.01 | -3.84% |
| 2021-07-23 | 7809.99 | 7812.51 | 7601.89 | 7626.13 | 7582784手 | 3821399万 | -187.70 | -2.40% |
| 2021-07-22 | 7946.89 | 7953.97 | 7775.62 | 7813.83 | 9402959手 | 4082158万 | -129.27 | -1.63% |
| 2021-07-21 | 7890.96 | 7987.90 | 7868.18 | 7943.10 | 7410350手 | 3636074万 | 78.20 | 0.99% |
| 2021-07-20 | 7847.50 | 7908.35 | 7759.70 | 7864.90 | 6559224手 | 2874380万 | -0.35 | -0.00% |
| 2021-07-19 | 7768.96 | 7885.77 | 7765.07 | 7865.25 | 7080014手 | 3230601万 | 117.64 | 1.52% |
| 2021-07-16 | 7928.15 | 7928.15 | 7742.36 | 7747.61 | 7098459手 | 3108423万 | -200.04 | -2.52% |
| 2021-07-15 | 7928.27 | 7949.01 | 7801.62 | 7947.65 | 7975479手 | 3174132万 | 3.79 | 0.05% |
| 2021-07-14 | 7894.82 | 8042.34 | 7879.22 | 7943.86 | 7536978手 | 3500842万 | 1.96 | 0.03% |
| 2021-07-13 | 8011.92 | 8013.41 | 7880.76 | 7941.90 | 10438292手 | 4164936万 | -106.51 | -1.32% |
| 2021-07-12 | 7987.29 | 8110.57 | 7889.26 | 8048.41 | 8912588手 | 4001663万 | 152.84 | 1.94% |
| 2021-07-09 | 7914.05 | 7942.51 | 7736.86 | 7895.57 | 7883780手 | 3241955万 | -81.23 | -1.02% |
| 2021-07-08 | 7988.93 | 8044.66 | 7953.72 | 7976.80 | 9123915手 | 3570553万 | 34.42 | 0.43% |
| 2021-07-07 | 7679.58 | 7975.72 | 7637.39 | 7942.38 | 8975940手 | 3509946万 | 249.69 | 3.25% |
| 2021-07-06 | 7825.45 | 7827.40 | 7590.35 | 7692.69 | 7023069手 | 3211321万 | -113.77 | -1.46% |
| 2021-07-05 | 7779.45 | 7841.35 | 7731.87 | 7806.46 | 8226391手 | 3367003万 | 45.02 | 0.58% |
| 2021-07-02 | 8003.85 | 8005.87 | 7748.19 | 7761.44 | 8518680手 | 3655733万 | -318.24 | -3.94% |
| 2021-07-01 | 8104.07 | 8143.15 | 8031.22 | 8079.68 | 7452453手 | 2985109万 | -14.56 | -0.18% |
| 2021-06-30 | 8076.14 | 8097.28 | 7989.57 | 8094.24 | 7448037手 | 3031710万 | 24.58 | 0.30% |
| 2021-06-29 | 8143.17 | 8150.83 | 8054.06 | 8069.66 | 8840322手 | 3582123万 | -53.78 | -0.66% |
| 2021-06-28 | 8067.35 | 8160.20 | 8008.75 | 8123.44 | 8837573手 | 3607566万 | 96.17 | 1.20% |
| 2021-06-25 | 7912.91 | 8067.65 | 7896.18 | 8027.27 | 9980541手 | 3567648万 | 115.26 | 1.46% |
| 2021-06-24 | 7912.88 | 7928.26 | 7850.29 | 7912.01 | 11531887手 | 3574557万 | 14.79 | 0.19% |
| 2021-06-23 | 7794.16 | 7947.37 | 7754.93 | 7897.22 | 10095735手 | 3610827万 | 111.62 | 1.43% |
| 2021-06-22 | 7817.98 | 7824.54 | 7665.97 | 7785.60 | 7202239手 | 3302787万 | -21.07 | -0.27% |
| 2021-06-21 | 7737.00 | 7850.94 | 7653.48 | 7806.67 | 7784467手 | 3347833万 | 39.48 | 0.51% |
| 2021-06-18 | 7749.10 | 7800.88 | 7689.58 | 7767.19 | 6834845手 | 2608838万 | 55.50 | 0.72% |
| 2021-06-17 | 7662.85 | 7769.18 | 7657.97 | 7711.69 | 6001870手 | 2603741万 | 87.26 | 1.14% |
| 2021-06-16 | 7928.55 | 7932.10 | 7623.09 | 7624.43 | 6046295手 | 2766844万 | -292.86 | -3.70% |
| 2021-06-15 | 7976.33 | 8012.89 | 7874.35 | 7917.29 | 7625188手 | 3099709万 | -70.16 | -0.88% |
| 2021-06-11 | 7982.01 | 8032.52 | 7896.21 | 7987.45 | 8259273手 | 3583694万 | 38.68 | 0.49% |
| 2021-06-10 | 7871.18 | 7977.29 | 7863.50 | 7948.77 | 7118210手 | 2787371万 | 82.85 | 1.05% |
| 2021-06-09 | 7857.33 | 7902.37 | 7799.66 | 7865.92 | 6453974手 | 2456133万 | 15.13 | 0.19% |
| 2021-06-08 | 7929.43 | 7980.25 | 7799.55 | 7850.79 | 7336182手 | 3001170万 | -61.74 | -0.78% |
| 2021-06-07 | 7919.27 | 7951.16 | 7859.88 | 7912.53 | 7343991手 | 2825476万 | 37.60 | 0.48% |
