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 | 5689.26 | 5764.68 | 5623.28 | 5764.68 | 8165676手 | 3153173万 | 98.38 | 1.74% |
| 2022-06-22 | 5746.37 | 5763.94 | 5662.78 | 5666.30 | 8384630手 | 3236741万 | -74.27 | -1.29% |
| 2022-06-21 | 5762.33 | 5802.54 | 5678.65 | 5740.57 | 8930570手 | 3104781万 | -15.37 | -0.27% |
| 2022-06-20 | 5693.83 | 5833.76 | 5674.14 | 5755.94 | 10050833手 | 4106033万 | 110.76 | 1.96% |
| 2022-06-17 | 5479.02 | 5670.44 | 5470.37 | 5645.18 | 11171663手 | 3704537万 | 116.43 | 2.11% |
| 2022-06-16 | 5491.54 | 5599.64 | 5491.54 | 5528.75 | 15963297手 | 3279342万 | 50.55 | 0.92% |
| 2022-06-15 | 5449.99 | 5581.95 | 5422.34 | 5478.20 | 19779426手 | 3702782万 | 42.86 | 0.79% |
| 2022-06-14 | 5386.65 | 5439.70 | 5273.97 | 5435.34 | 8863815手 | 3060167万 | -12.68 | -0.23% |
| 2022-06-13 | 5402.48 | 5469.98 | 5383.44 | 5448.02 | 8694493手 | 3100953万 | -15.03 | -0.28% |
| 2022-06-10 | 5306.81 | 5467.76 | 5302.91 | 5463.05 | 9950034手 | 2381573万 | 126.86 | 2.38% |
| 2022-06-09 | 5474.47 | 5476.79 | 5324.94 | 5336.19 | 7783174手 | 2055985万 | -148.40 | -2.71% |
| 2022-06-08 | 5449.80 | 5507.76 | 5408.15 | 5484.59 | 8791158手 | 2627875万 | 60.43 | 1.11% |
| 2022-06-07 | 5401.87 | 5451.18 | 5369.31 | 5424.16 | 7575955手 | 2182705万 | 13.09 | 0.24% |
| 2022-06-06 | 5298.89 | 5425.30 | 5265.36 | 5411.07 | 9060788手 | 2708197万 | 137.15 | 2.60% |
| 2022-06-02 | 5211.00 | 5278.11 | 5196.51 | 5273.92 | 6901060手 | 1931581万 | 38.25 | 0.73% |
| 2022-06-01 | 5187.09 | 5284.05 | 5179.32 | 5235.67 | 7892610手 | 2122657万 | 34.77 | 0.67% |
| 2022-05-31 | 5052.79 | 5208.20 | 5008.94 | 5200.90 | 8327325手 | 2377214万 | 151.58 | 3.00% |
| 2022-05-30 | 5015.91 | 5069.14 | 4969.48 | 5049.32 | 6701273手 | 1675601万 | 49.41 | 0.99% |
| 2022-05-27 | 5040.71 | 5096.56 | 4976.75 | 4999.91 | 6610786手 | 1633779万 | 3.76 | 0.07% |
| 2022-05-26 | 4995.60 | 5046.82 | 4887.45 | 4996.15 | 9892164手 | 1805207万 | 8.34 | 0.17% |
| 2022-05-25 | 4971.84 | 5005.36 | 4943.40 | 4987.81 | 7176589手 | 1433255万 | 5.02 | 0.10% |
| 2022-05-24 | 5168.82 | 5175.23 | 4978.41 | 4982.79 | 11406984手 | 2252420万 | -191.77 | -3.71% |
| 2022-05-23 | 5208.19 | 5208.19 | 5128.52 | 5174.56 | 11310628手 | 2001849万 | -14.65 | -0.28% |
| 2022-05-20 | 5143.85 | 5197.04 | 5110.07 | 5189.21 | 14046767手 | 2277592万 | 86.90 | 1.70% |
| 2022-05-19 | 4971.00 | 5104.10 | 4963.33 | 5102.31 | 10870038手 | 1746557万 | 47.55 | 0.94% |
| 2022-05-18 | 5095.39 | 5101.26 | 5040.07 | 5054.76 | 6772965手 | 1474695万 | -24.79 | -0.49% |
| 2022-05-17 | 5041.48 | 5082.51 | 5000.57 | 5079.55 | 6531542手 | 1553586万 | 49.64 | 0.99% |
| 2022-05-16 | 5127.08 | 5158.12 | 5020.60 | 5029.91 | 8631928手 | 1607982万 | -41.68 | -0.82% |
| 2022-05-13 | 5103.05 | 5116.38 | 5030.16 | 5071.59 | 7827390手 | 1427942万 | -3.95 | -0.08% |
| 2022-05-12 | 5036.80 | 5097.14 | 5029.75 | 5075.54 | 7102704手 | 1564434万 | -11.70 | -0.23% |
| 2022-05-11 | 4982.30 | 5204.69 | 4974.90 | 5087.24 | 9332253手 | 2619642万 | 116.45 | 2.34% |
| 2022-05-10 | 4800.78 | 4976.81 | 4775.46 | 4970.79 | 7263924手 | 1878479万 | 99.27 | 2.04% |
| 2022-05-09 | 4906.25 | 4951.39 | 4843.44 | 4871.52 | 6833407手 | 1344210万 | -53.72 | -1.09% |
| 2022-05-06 | 4942.98 | 4990.73 | 4913.49 | 4925.24 | 8680378手 | 1623668万 | -136.98 | -2.71% |
| 2022-05-05 | 5045.03 | 5118.20 | 4997.18 | 5062.22 | 10153002手 | 2219434万 | 31.09 | 0.62% |
| 2022-04-29 | 4900.13 | 5048.36 | 4856.22 | 5031.13 | 10158412手 | 2527233万 | 129.89 | 2.65% |
| 2022-04-28 | 4890.25 | 4949.78 | 4825.32 | 4901.24 | 8045860手 | 2308558万 | 28.56 | 0.59% |
| 2022-04-27 | 4618.29 | 4873.51 | 4613.90 | 4872.68 | 8753960手 | 2304425万 | 220.38 | 4.74% |
| 2022-04-26 | 4661.55 | 4799.15 | 4636.61 | 4652.30 | 7396620手 | 1914327万 | 15.73 | 0.34% |
| 2022-04-25 | 4833.07 | 4860.08 | 4633.07 | 4636.57 | 8263234手 | 1874820万 | -286.03 | -5.81% |
| 2022-04-22 | 4921.01 | 4976.36 | 4874.31 | 4922.60 | 7697244手 | 1603237万 | -23.07 | -0.47% |
| 2022-04-21 | 5039.07 | 5103.08 | 4930.37 | 4945.67 | 6899913手 | 1732527万 | -125.74 | -2.48% |
| 2022-04-20 | 5209.89 | 5210.38 | 5059.60 | 5071.41 | 6906863手 | 1757117万 | -134.24 | -2.58% |
| 2022-04-19 | 5293.50 | 5313.60 | 5179.44 | 5205.65 | 6641467手 | 1720980万 | -104.00 | -1.96% |
| 2022-04-18 | 5230.48 | 5328.94 | 5190.06 | 5309.65 | 7814134手 | 1696624万 | 38.17 | 0.72% |
| 2022-04-15 | 5226.33 | 5330.94 | 5205.79 | 5271.48 | 9667219手 | 2081051万 | 8.51 | 0.16% |
| 2022-04-14 | 5323.99 | 5338.74 | 5186.75 | 5262.97 | 8000795手 | 2450204万 | -26.48 | -0.50% |
| 2022-04-13 | 5358.20 | 5377.63 | 5289.45 | 5289.45 | 6917853手 | 1719414万 | -110.30 | -2.04% |
| 2022-04-12 | 5320.79 | 5399.75 | 5278.98 | 5399.75 | 7631479手 | 2071920万 | 103.16 | 1.95% |
| 2022-04-11 | 5401.56 | 5401.56 | 5271.19 | 5296.59 | 7512649手 | 1998653万 | -110.32 | -2.04% |
| 2022-04-08 | 5417.94 | 5459.79 | 5348.99 | 5406.91 | 8928636手 | 1745500万 | -5.38 | -0.10% |
| 2022-04-07 | 5472.11 | 5526.40 | 5412.29 | 5412.29 | 7037890手 | 1652942万 | -100.32 | -1.82% |
| 2022-04-06 | 5550.22 | 5576.96 | 5479.07 | 5512.61 | 9737280手 | 1965148万 | -42.98 | -0.77% |
| 2022-04-01 | 5532.24 | 5582.13 | 5496.07 | 5555.59 | 7894069手 | 1780483万 | -10.24 | -0.18% |
| 2022-03-31 | 5612.87 | 5632.96 | 5557.37 | 5565.83 | 9561681手 | 2024017万 | -50.85 | -0.91% |
| 2022-03-30 | 5421.41 | 5616.68 | 5421.41 | 5616.68 | 10725400手 | 2519990万 | 231.87 | 4.31% |
| 2022-03-29 | 5453.44 | 5472.04 | 5369.92 | 5384.81 | 8008663手 | 1769130万 | -38.42 | -0.71% |
| 2022-03-28 | 5448.14 | 5469.93 | 5396.56 | 5423.23 | 7857278手 | 1637226万 | -76.35 | -1.39% |
| 2022-03-25 | 5645.78 | 5647.29 | 5499.58 | 5499.58 | 6526262手 | 1758057万 | -140.51 | -2.49% |
| 2022-03-24 | 5639.88 | 5672.21 | 5558.87 | 5640.09 | 6322950手 | 2045849万 | -45.82 | -0.81% |
| 2022-03-23 | 5672.44 | 5708.75 | 5605.05 | 5685.91 | 7762296手 | 1868685万 | 49.47 | 0.88% |
| 2022-03-22 | 5708.13 | 5708.13 | 5616.22 | 5636.44 | 7792595手 | 1876964万 | -93.41 | -1.63% |
| 2022-03-21 | 5780.95 | 5814.74 | 5674.18 | 5729.85 | 6319885手 | 2197601万 | 5.94 | 0.10% |
| 2022-03-18 | 5688.07 | 5740.69 | 5632.09 | 5723.91 | 7459344手 | 2373015万 | -2.60 | -0.04% |
| 2022-03-17 | 5622.97 | 5824.96 | 5622.02 | 5726.51 | 9267805手 | 3725758万 | 233.07 | 4.24% |
| 2022-03-16 | 5413.73 | 5530.79 | 5176.21 | 5493.44 | 8984820手 | 3263104万 | 166.17 | 3.12% |
| 2022-03-15 | 5484.03 | 5561.13 | 5325.37 | 5327.27 | 8123970手 | 2734229万 | -187.52 | -3.40% |
| 2022-03-14 | 5644.19 | 5645.35 | 5514.79 | 5514.79 | 6124334手 | 2540421万 | -147.36 | -2.60% |
| 2022-03-11 | 5531.14 | 5669.44 | 5452.94 | 5662.15 | 6948064手 | 3077455万 | 43.00 | 0.77% |
| 2022-03-10 | 5641.82 | 5662.79 | 5568.59 | 5619.15 | 6086404手 | 2578327万 | 145.01 | 2.65% |
| 2022-03-09 | 5561.12 | 5586.69 | 5258.76 | 5474.14 | 6822241手 | 2300852万 | -62.42 | -1.13% |
| 2022-03-08 | 5691.60 | 5752.85 | 5517.25 | 5536.56 | 6984008手 | 2459894万 | -161.51 | -2.83% |
| 2022-03-07 | 5876.61 | 5876.61 | 5674.92 | 5698.07 | 6519980手 | 2161324万 | -215.27 | -3.64% |
| 2022-03-04 | 5885.92 | 5987.90 | 5878.66 | 5913.34 | 4792063手 | 1947133万 | -30.46 | -0.51% |
| 2022-03-03 | 6091.64 | 6094.44 | 5941.05 | 5943.80 | 5263273手 | 2049101万 | -103.46 | -1.71% |
| 2022-03-02 | 6115.49 | 6115.49 | 6012.41 | 6047.26 | 4554965手 | 1724589万 | -103.38 | -1.68% |
| 2022-03-01 | 6165.00 | 6183.54 | 6112.61 | 6150.64 | 4199382手 | 1771116万 | -15.26 | -0.25% |
| 2022-02-28 | 6129.12 | 6175.60 | 6080.53 | 6165.90 | 5129542手 | 2096448万 | 15.06 | 0.24% |
| 2022-02-25 | 6059.49 | 6201.59 | 6059.49 | 6150.84 | 5402300手 | 2373702万 | 138.38 | 2.30% |
| 2022-02-24 | 6133.30 | 6144.87 | 5938.61 | 6012.46 | 7469059手 | 2697883万 | -141.69 | -2.30% |
| 2022-02-23 | 6029.65 | 6159.09 | 6029.65 | 6154.15 | 6029869手 | 2455081万 | 126.68 | 2.10% |
| 2022-02-22 | 6058.29 | 6058.29 | 5962.03 | 6027.47 | 6797749手 | 2437377万 | -104.43 | -1.70% |
| 2022-02-21 | 6154.21 | 6159.51 | 6106.00 | 6131.90 | 5746482手 | 1910277万 | -7.84 | -0.13% |
| 2022-02-18 | 6096.87 | 6144.64 | 6066.81 | 6139.74 | 5464926手 | 1771129万 | 7.70 | 0.13% |
| 2022-02-17 | 6102.75 | 6169.68 | 6071.44 | 6132.04 | 4209119手 | 1907226万 | 23.98 | 0.39% |
