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 |
---|---|---|---|---|---|---|---|---|
2023-09-28 | 3874.89 | 3891.25 | 3855.24 | 3865.34 | 7772558手 | 1902612万 | 2.71 | 0.07% |
2023-09-27 | 3815.67 | 3898.72 | 3814.63 | 3862.63 | 8989409手 | 2291798万 | 40.66 | 1.06% |
2023-09-26 | 3864.09 | 3870.84 | 3821.81 | 3821.97 | 6305264手 | 1665120万 | -42.92 | -1.11% |
2023-09-25 | 3883.26 | 3888.44 | 3851.49 | 3864.89 | 7624022手 | 1920942万 | -29.77 | -0.76% |
2023-09-22 | 3796.60 | 3898.59 | 3793.02 | 3894.66 | 10801193手 | 2517976万 | 95.88 | 2.52% |
2023-09-21 | 3820.22 | 3841.25 | 3798.28 | 3798.78 | 7074088手 | 1678693万 | -34.84 | -0.91% |
2023-09-20 | 3859.25 | 3868.79 | 3833.62 | 3833.62 | 6237449手 | 1578642万 | -34.79 | -0.90% |
2023-09-19 | 3905.55 | 3905.55 | 3856.16 | 3868.41 | 6471511手 | 1678899万 | -46.48 | -1.19% |
2023-09-18 | 3864.68 | 3953.70 | 3856.44 | 3914.89 | 7874251手 | 2057075万 | 37.00 | 0.95% |
2023-09-15 | 3906.89 | 3932.32 | 3867.40 | 3877.89 | 7920288手 | 1785588万 | -16.63 | -0.43% |
2023-09-14 | 3933.38 | 3939.47 | 3881.30 | 3894.52 | 6214318手 | 1428641万 | -36.01 | -0.92% |
2023-09-13 | 3981.92 | 3997.39 | 3910.79 | 3930.53 | 7660624手 | 1749206万 | -72.33 | -1.81% |
2023-09-12 | 3983.14 | 4028.82 | 3972.53 | 4002.86 | 8382355手 | 2180032万 | 15.35 | 0.39% |
2023-09-11 | 3953.16 | 4025.28 | 3931.98 | 3987.51 | 10142472手 | 2368341万 | 31.27 | 0.79% |
2023-09-08 | 3968.77 | 3978.06 | 3929.38 | 3956.24 | 6941280手 | 1811850万 | -29.42 | -0.74% |
2023-09-07 | 4065.81 | 4065.81 | 3985.05 | 3985.66 | 9088894手 | 2133029万 | -96.01 | -2.35% |
2023-09-06 | 4085.84 | 4091.54 | 4051.21 | 4081.67 | 7398672手 | 1859989万 | -22.29 | -0.54% |
2023-09-05 | 4115.67 | 4134.70 | 4090.24 | 4103.96 | 9292778手 | 2237190万 | -25.26 | -0.61% |
2023-09-04 | 4073.01 | 4129.37 | 4052.73 | 4129.22 | 9152604手 | 2319376万 | 74.94 | 1.85% |
2023-09-01 | 4074.94 | 4088.29 | 4044.22 | 4054.28 | 6181095手 | 1445812万 | -10.56 | -0.26% |
2023-08-31 | 4090.89 | 4091.68 | 4055.09 | 4064.84 | 9541376手 | 2063925万 | -40.51 | -0.99% |
2023-08-30 | 4103.90 | 4148.01 | 4091.51 | 4105.35 | 12906929手 | 2717019万 | 14.70 | 0.36% |
2023-08-29 | 3968.72 | 4112.31 | 3968.50 | 4090.65 | 15367229手 | 3503447万 | 106.35 | 2.67% |
2023-08-28 | 4220.55 | 4220.55 | 3970.22 | 3984.30 | 20769816手 | 4381641万 | 55.17 | 1.40% |
2023-08-25 | 3959.13 | 3980.07 | 3908.91 | 3929.13 | 10230063手 | 2282212万 | -47.72 | -1.20% |
2023-08-24 | 3946.47 | 4024.22 | 3936.23 | 3976.85 | 9213069手 | 2367628万 | 65.64 | 1.68% |
2023-08-23 | 4008.69 | 4008.69 | 3911.08 | 3911.21 | 8346925手 | 1830480万 | -109.15 | -2.71% |
2023-08-22 | 4024.89 | 4041.68 | 3934.80 | 4020.36 | 10889873手 | 2462280万 | 20.94 | 0.52% |
2023-08-21 | 4060.94 | 4067.86 | 3999.42 | 3999.42 | 9731084手 | 2107683万 | -76.14 | -1.87% |
2023-08-18 | 4151.46 | 4165.04 | 4075.56 | 4075.56 | 8818931手 | 2036215万 | -75.04 | -1.81% |
2023-08-17 | 4119.09 | 4161.77 | 4092.05 | 4150.60 | 9403034手 | 2183056万 | 12.27 | 0.30% |
2023-08-16 | 4174.92 | 4208.91 | 4137.89 | 4138.33 | 9848353手 | 2195376万 | -56.21 | -1.34% |
2023-08-15 | 4232.26 | 4242.84 | 4151.94 | 4194.54 | 10794515手 | 2437448万 | -34.22 | -0.81% |
2023-08-14 | 4221.62 | 4233.53 | 4185.66 | 4228.76 | 10186154手 | 2269991万 | -46.13 | -1.08% |
2023-08-11 | 4389.09 | 4389.09 | 4274.89 | 4274.89 | 12752986手 | 2491277万 | -116.19 | -2.65% |
2023-08-10 | 4359.22 | 4397.48 | 4354.10 | 4391.08 | 9089283手 | 2142894万 | 28.56 | 0.66% |
2023-08-09 | 4368.74 | 4393.68 | 4356.83 | 4362.52 | 8358800手 | 1892766万 | -21.88 | -0.50% |
2023-08-08 | 4391.40 | 4417.22 | 4371.07 | 4384.40 | 10293638手 | 2444571万 | -13.27 | -0.30% |
2023-08-07 | 4414.90 | 4419.18 | 4384.83 | 4397.67 | 11113347手 | 2615036万 | -45.09 | -1.01% |
2023-08-04 | 4453.69 | 4488.26 | 4423.28 | 4442.76 | 18334330手 | 4206141万 | 19.96 | 0.45% |
2023-08-03 | 4361.67 | 4424.25 | 4361.67 | 4422.80 | 13000563手 | 2996436万 | 51.91 | 1.19% |
2023-08-02 | 4378.74 | 4411.94 | 4364.15 | 4370.89 | 10985482手 | 2574464万 | -20.46 | -0.47% |
2023-08-01 | 4382.70 | 4408.23 | 4370.36 | 4391.35 | 11346314手 | 2967853万 | -4.45 | -0.10% |
2023-07-31 | 4392.55 | 4463.37 | 4377.43 | 4395.80 | 18053376手 | 4160698万 | 11.70 | 0.27% |
2023-07-28 | 4276.36 | 4395.34 | 4264.43 | 4384.10 | 17747560手 | 3620198万 | 99.38 | 2.32% |
2023-07-27 | 4322.60 | 4331.31 | 4276.40 | 4284.72 | 8445159手 | 2176883万 | -34.29 | -0.79% |
2023-07-26 | 4318.52 | 4335.01 | 4303.60 | 4319.01 | 10431997手 | 2384398万 | -8.01 | -0.18% |
2023-07-25 | 4289.42 | 4328.00 | 4276.93 | 4327.02 | 16100975手 | 3609627万 | 111.23 | 2.64% |
2023-07-24 | 4254.41 | 4265.30 | 4211.92 | 4215.79 | 7657421手 | 2098254万 | -57.75 | -1.35% |
2023-07-21 | 4290.02 | 4316.47 | 4258.76 | 4273.54 | 8528468手 | 2296575万 | -32.42 | -0.75% |
2023-07-20 | 4369.45 | 4388.90 | 4301.00 | 4305.96 | 8749155手 | 2304028万 | -51.65 | -1.19% |
2023-07-19 | 4385.63 | 4394.70 | 4336.25 | 4357.61 | 7209279手 | 1749332万 | -40.16 | -0.91% |
2023-07-18 | 4427.36 | 4436.67 | 4375.93 | 4397.77 | 7433638手 | 2149976万 | -20.35 | -0.46% |
2023-07-17 | 4441.30 | 4448.81 | 4401.24 | 4418.12 | 8834072手 | 2322139万 | -35.71 | -0.80% |
2023-07-14 | 4485.34 | 4486.33 | 4448.58 | 4453.83 | 11344635手 | 2632044万 | -31.38 | -0.70% |
2023-07-13 | 4426.02 | 4488.58 | 4426.02 | 4485.21 | 11261937手 | 3018540万 | 76.32 | 1.73% |
2023-07-12 | 4441.75 | 4465.20 | 4401.42 | 4408.89 | 10164106手 | 2531333万 | -41.28 | -0.93% |
2023-07-11 | 4424.93 | 4453.16 | 4405.49 | 4450.17 | 7597725手 | 2215867万 | 21.53 | 0.49% |
2023-07-10 | 4387.10 | 4470.28 | 4387.10 | 4428.64 | 10505078手 | 2825205万 | 53.16 | 1.22% |
2023-07-07 | 4396.01 | 4406.61 | 4361.67 | 4375.48 | 11089969手 | 2143716万 | -31.64 | -0.72% |
2023-07-06 | 4435.43 | 4451.28 | 4396.74 | 4407.12 | 10537052手 | 2579107万 | -40.82 | -0.92% |
2023-07-05 | 4475.18 | 4477.90 | 4437.63 | 4447.94 | 7810210手 | 2572516万 | -33.16 | -0.74% |
2023-07-04 | 4454.13 | 4492.08 | 4445.35 | 4481.10 | 8662975手 | 2874325万 | 20.32 | 0.46% |
2023-07-03 | 4434.11 | 4488.98 | 4430.08 | 4460.78 | 13856567手 | 3645092万 | 47.52 | 1.08% |
2023-06-30 | 4309.18 | 4437.68 | 4309.18 | 4413.26 | 13781207手 | 3684962万 | 94.78 | 2.19% |
2023-06-29 | 4300.76 | 4340.95 | 4293.38 | 4318.48 | 9581632手 | 2656670万 | 7.27 | 0.17% |
2023-06-28 | 4341.87 | 4341.87 | 4271.09 | 4311.21 | 8685048手 | 2304260万 | -38.45 | -0.88% |
2023-06-27 | 4323.45 | 4360.23 | 4303.61 | 4349.66 | 9206618手 | 2419210万 | 26.75 | 0.62% |
2023-06-26 | 4311.27 | 4381.86 | 4286.56 | 4322.91 | 10984759手 | 2802919万 | -35.76 | -0.82% |
2023-06-21 | 4454.23 | 4477.70 | 4357.95 | 4358.67 | 10386047手 | 3077276万 | -112.91 | -2.52% |
2023-06-20 | 4439.88 | 4489.75 | 4437.60 | 4471.58 | 11526440手 | 3741654万 | 36.62 | 0.83% |
2023-06-19 | 4446.80 | 4461.24 | 4419.84 | 4434.96 | 10521234手 | 3236520万 | -20.97 | -0.47% |
2023-06-16 | 4408.00 | 4460.75 | 4377.00 | 4455.93 | 12244614手 | 3653206万 | -1308.75 | -22.70% |