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 |
---|---|---|---|---|---|---|---|---|
2021-04-15 | 9153.34 | 9153.34 | 9034.19 | 9120.48 | 51391684手 | 8286310万 | -43.26 | -0.47% |
2021-04-14 | 9036.15 | 9184.49 | 9032.23 | 9163.74 | 60888264手 | 8720222万 | 138.30 | 1.53% |
2021-04-13 | 9059.95 | 9101.18 | 8994.82 | 9025.44 | 62907088手 | 8883076万 | -41.41 | -0.46% |
2021-04-12 | 9226.16 | 9266.89 | 9043.99 | 9066.85 | 68376064手 | 10007696万 | -185.74 | -2.01% |
2021-04-09 | 9333.85 | 9333.85 | 9212.03 | 9252.59 | 58537236手 | 8184279万 | -86.59 | -0.93% |
2021-04-08 | 9326.03 | 9379.05 | 9290.72 | 9339.18 | 61300996手 | 8069944万 | -34.79 | -0.37% |
2021-04-07 | 9389.83 | 9391.05 | 9288.73 | 9373.97 | 61833688手 | 9612348万 | 2.09 | 0.02% |
2021-04-06 | 9423.57 | 9429.26 | 9348.35 | 9371.88 | 46034984手 | 7804100万 | -18.24 | -0.19% |
2021-04-02 | 9366.61 | 9405.09 | 9310.23 | 9390.12 | 53361056手 | 9175570万 | 58.89 | 0.63% |
2021-04-01 | 9253.05 | 9338.40 | 9233.78 | 9331.23 | 47058384手 | 7922552万 | 96.37 | 1.04% |
2021-03-31 | 9290.41 | 9290.41 | 9173.18 | 9234.86 | 50465808手 | 8516186万 | -81.47 | -0.87% |
2021-03-30 | 9245.33 | 9336.79 | 9194.45 | 9316.33 | 55347532手 | 9394141万 | 59.65 | 0.64% |
2021-03-29 | 9226.80 | 9299.73 | 9165.75 | 9256.68 | 60017920手 | 10336985万 | 46.16 | 0.50% |
2021-03-26 | 9073.91 | 9232.37 | 9073.91 | 9210.52 | 56768644手 | 9993084万 | 185.91 | 2.06% |
2021-03-25 | 9036.25 | 9080.16 | 8965.69 | 9024.61 | 55285176手 | 8470853万 | -55.75 | -0.61% |
2021-03-24 | 9198.63 | 9259.62 | 9061.08 | 9080.36 | 63619196手 | 10098102万 | -168.96 | -1.83% |
2021-03-23 | 9397.71 | 9397.71 | 9187.00 | 9249.32 | 65079028手 | 9674495万 | -146.50 | -1.56% |
2021-03-22 | 9237.25 | 9397.33 | 9232.48 | 9395.82 | 73773784手 | 10868620万 | 143.48 | 1.55% |
2021-03-19 | 9386.13 | 9421.25 | 9194.91 | 9252.34 | 62657532手 | 10874077万 | -275.31 | -2.89% |
2021-03-18 | 9452.18 | 9547.71 | 9445.17 | 9527.65 | 58009360手 | 9358261万 | 95.07 | 1.01% |
2021-03-17 | 9337.10 | 9453.73 | 9282.49 | 9432.58 | 61889112手 | 9940150万 | 48.93 | 0.52% |
2021-03-16 | 9308.97 | 9384.90 | 9231.23 | 9383.65 | 58585148手 | 9560508万 | 97.97 | 1.05% |
2021-03-15 | 9355.55 | 9405.09 | 9205.47 | 9285.68 | 69722656手 | 11598211万 | -120.02 | -1.28% |
2021-03-12 | 9361.42 | 9435.73 | 9312.00 | 9405.70 | 76056520手 | 11184903万 | 73.98 | 0.79% |
2021-03-11 | 9149.50 | 9333.16 | 9123.13 | 9331.72 | 77567968手 | 12311513万 | 204.77 | 2.24% |
2021-03-10 | 9206.77 | 9214.77 | 9054.86 | 9126.95 | 62647000手 | 10863723万 | 19.35 | 0.21% |
2021-03-09 | 9258.94 | 9310.19 | 8986.40 | 9107.60 | 84989920手 | 14300878万 | -183.74 | -1.98% |
2021-03-08 | 9616.23 | 9681.26 | 9284.86 | 9291.34 | 74149920手 | 13632540万 | -249.14 | -2.61% |
2021-03-05 | 9462.83 | 9624.32 | 9423.27 | 9540.48 | 68652776手 | 11824712万 | -95.01 | -0.99% |
2021-03-04 | 9792.95 | 9808.49 | 9590.52 | 9635.49 | 73024760手 | 12844842万 | -252.45 | -2.55% |
2021-03-03 | 9688.92 | 9888.39 | 9660.58 | 9887.94 | 66278200手 | 10884805万 | 158.02 | 1.62% |
2021-03-02 | 9859.17 | 9889.58 | 9649.47 | 9729.92 | 67121920手 | 12936308万 | -85.00 | -0.87% |
2021-03-01 | 9710.73 | 9816.74 | 9684.14 | 9814.92 | 61936884手 | 12316331万 | 185.01 | 1.92% |
2021-02-26 | 9614.87 | 9769.36 | 9585.40 | 9629.91 | 69788392手 | 14046543万 | -216.29 | -2.20% |
2021-02-25 | 9859.38 | 9961.10 | 9775.53 | 9846.20 | 76056384手 | 14068903万 | 100.09 | 1.03% |
2021-02-24 | 9964.10 | 9990.26 | 9636.93 | 9746.11 | 81273824手 | 17498749万 | -182.38 | -1.84% |
2021-02-23 | 9909.29 | 10026.55 | 9884.06 | 9928.49 | 89233336手 | 15411488万 | -52.05 | -0.52% |
2021-02-22 | 10188.47 | 10208.75 | 9980.54 | 9980.54 | 97241464手 | 19000824万 | -192.18 | -1.89% |
2021-02-19 | 9993.64 | 10175.44 | 9952.96 | 10172.72 | 79218512手 | 15592700万 | 117.20 | 1.17% |
2021-02-18 | 10216.25 | 10237.55 | 10004.52 | 10055.52 | 77910720手 | 17909067万 | 44.63 | 0.45% |
2021-02-10 | 9877.25 | 10042.38 | 9860.42 | 10010.89 | 56168544手 | 14449798万 | 162.46 | 1.65% |
2021-02-09 | 9687.67 | 9850.82 | 9625.15 | 9848.43 | 59296280手 | 12994406万 | 204.85 | 2.12% |
2021-02-08 | 9518.09 | 9673.14 | 9464.26 | 9643.58 | 57461536手 | 13147180万 | 163.37 | 1.72% |
2021-02-05 | 9596.04 | 9616.85 | 9467.95 | 9480.21 | 68191864手 | 14313728万 | -90.80 | -0.95% |
2021-02-04 | 9544.56 | 9643.54 | 9460.85 | 9571.01 | 67632776手 | 14041399万 | -40.96 | -0.43% |
2021-02-03 | 9675.14 | 9697.59 | 9602.00 | 9611.97 | 66033408手 | 14106037万 | -38.72 | -0.40% |
2021-02-02 | 9470.98 | 9654.17 | 9470.98 | 9650.69 | 62402048手 | 13927632万 | 181.57 | 1.92% |
2021-02-01 | 9313.15 | 9476.01 | 9271.90 | 9469.12 | 61189520手 | 11604373万 | 169.13 | 1.82% |
2021-01-29 | 9396.80 | 9423.89 | 9193.01 | 9299.99 | 70630792手 | 13565062万 | -42.65 | -0.46% |
2021-01-28 | 9502.06 | 9507.43 | 9312.15 | 9342.64 | 67982696手 | 13226347万 | -307.41 | -3.19% |
2021-01-27 | 9604.71 | 9666.59 | 9517.04 | 9650.05 | 59676520手 | 13294115万 | 19.69 | 0.20% |
2021-01-26 | 9766.10 | 9786.95 | 9618.74 | 9630.36 | 66106128手 | 14273416万 | -183.14 | -1.87% |
2021-01-25 | 9716.61 | 9856.60 | 9642.45 | 9813.50 | 76927352手 | 17369946万 | 82.09 | 0.84% |
2021-01-22 | 9743.93 | 9743.93 | 9632.46 | 9731.41 | 72539352手 | 15110200万 | -24.72 | -0.25% |
2021-01-21 | 9633.83 | 9823.27 | 9633.83 | 9756.13 | 76416040手 | 15150255万 | 124.63 | 1.29% |
2021-01-20 | 9602.29 | 9681.21 | 9567.27 | 9631.50 | 62596876手 | 12573551万 | 26.01 | 0.27% |
2021-01-19 | 9748.67 | 9766.97 | 9570.90 | 9605.49 | 78557120手 | 14296491万 | -131.72 | -1.35% |
2021-01-18 | 9550.03 | 9745.27 | 9520.60 | 9737.21 | 79315704手 | 14226279万 | 164.09 | 1.71% |
2021-01-15 | 9569.90 | 9642.78 | 9450.28 | 9573.12 | 81691112手 | 15402947万 | 8.09 | 0.09% |
2021-01-14 | 9719.68 | 9754.73 | 9547.15 | 9565.03 | 89884080手 | 16536294万 | -177.92 | -1.83% |
2021-01-13 | 9767.23 | 9850.69 | 9679.55 | 9742.95 | 94272024手 | 18295544万 | 13.03 | 0.13% |
2021-01-12 | 9500.56 | 9732.09 | 9481.64 | 9729.92 | 85948048手 | 15831070万 | 204.36 | 2.15% |
2021-01-11 | 9650.89 | 9719.13 | 9478.99 | 9525.56 | 89096376手 | 18729802万 | -103.71 | -1.08% |
2021-01-08 | 9631.36 | 9665.43 | 9527.72 | 9629.27 | 79520592手 | 16362040万 | 15.93 | 0.17% |
2021-01-07 | 9499.18 | 9613.34 | 9478.45 | 9613.34 | 83291832手 | 16253347万 | 128.18 | 1.35% |
2021-01-06 | 9474.14 | 9533.42 | 9373.12 | 9485.16 | 70243728手 | 15235555万 | 45.50 | 0.48% |
2021-01-05 | 9214.32 | 9441.15 | 9182.90 | 9439.66 | 88336240手 | 17757902万 | 190.35 | 2.06% |
2021-01-04 | 9140.13 | 9264.15 | 9113.53 | 9249.31 | 82440128手 | 15386775万 | 94.35 | 1.03% |
2020-12-31 | 9023.42 | 9154.96 | 9021.42 | 9154.96 | 64693644手 | 11022936万 | 134.10 | 1.49% |
2020-12-30 | 8910.49 | 9031.30 | 8906.85 | 9020.86 | 63582404手 | 10537313万 | 93.92 | 1.05% |
2020-12-29 | 8974.20 | 8991.87 | 8908.19 | 8926.94 | 58269152手 | 9301614万 | -42.18 | -0.47% |
2020-12-28 | 8899.45 | 9004.56 | 8883.59 | 8969.12 | 55781904手 | 9481522万 | 63.85 | 0.72% |
2020-12-25 | 8826.42 | 8912.44 | 8781.00 | 8905.27 | 50981212手 | 8209712万 | 65.52 | 0.74% |
2020-12-24 | 8884.79 | 8905.98 | 8803.33 | 8839.75 | 51178080手 | 8613617万 | -48.79 | -0.55% |
2020-12-23 | 8843.57 | 8936.56 | 8828.73 | 8888.54 | 60966204手 | 11279411万 | 49.12 | 0.56% |
2020-12-22 | 8990.09 | 9012.18 | 8834.23 | 8839.42 | 63710496手 | 11009817万 | -178.77 | -1.98% |
2020-12-21 | 8933.47 | 9021.20 | 8866.01 | 9018.19 | 59768740手 | 10690390万 | 78.13 | 0.87% |
2020-12-18 | 8970.68 | 9010.36 | 8907.52 | 8940.06 | 48117756手 | 8635725万 | -19.83 | -0.22% |
2020-12-17 | 8857.00 | 8971.17 | 8823.63 | 8959.89 | 47300420手 | 8193367万 | 89.75 | 1.01% |
2020-12-16 | 8897.21 | 8907.38 | 8841.46 | 8870.14 | 42253552手 | 8483050万 | -12.56 | -0.14% |
2020-12-15 | 8857.56 | 8901.70 | 8776.73 | 8882.70 | 45629180手 | 9079623万 | 9.91 | 0.11% |
2020-12-14 | 8836.73 | 8875.55 | 8796.30 | 8872.79 | 49262604手 | 8906920万 | 46.79 | 0.53% |
2020-12-11 | 8949.19 | 8950.36 | 8732.44 | 8826.00 | 59980064手 | 9745521万 | -94.13 | -1.05% |
2020-12-10 | 8902.82 | 8959.50 | 8878.23 | 8920.13 | 47705568手 | 8086885万 | 0.65 | 0.01% |
2020-12-09 | 9104.85 | 9112.97 | 8918.06 | 8919.48 | 53919832手 | 9460675万 | -175.31 | -1.93% |
2020-12-08 | 9147.90 | 9159.86 | 9058.07 | 9094.79 | 47245044手 | 8498754万 | -40.65 | -0.45% |
2020-12-07 | 9231.18 | 9233.32 | 9126.60 | 9135.44 | 53724028手 | 9199879万 | -100.37 | -1.09% |
2020-12-04 | 9240.71 | 9257.03 | 9176.38 | 9235.81 | 60261200手 | 9405585万 | -24.73 | -0.27% |
2020-12-03 | 9357.08 | 9357.08 | 9213.49 | 9260.54 | 79188824手 | 10492428万 | 142.50 | 1.56% |
2020-11-30 | 9183.63 | 9288.24 | 9118.04 | 9118.04 | 79365128手 | 12069419万 | -51.96 | -0.57% |
2020-11-27 | 9111.96 | 9170.00 | 9049.55 | 9170.00 | 50793528手 | 8646853万 | 89.74 | 0.99% |
2020-11-26 | 9118.09 | 9123.83 | 8979.80 | 9080.26 | 49633924手 | 9086396万 | -41.38 | -0.45% |
2020-11-25 | 9271.54 | 9298.28 | 9121.64 | 9121.64 | 58867808手 | 10141409万 | -124.02 | -1.34% |
2020-11-24 | 9296.99 | 9296.99 | 9205.40 | 9245.66 | 56820496手 | 10033562万 | -46.17 | -0.50% |
2020-11-23 | 9163.76 | 9317.98 | 9132.88 | 9291.83 | 73049312手 | 11790287万 | 130.30 | 1.42% |
2020-11-20 | 9129.00 | 9171.43 | 9078.33 | 9161.53 | 49204852手 | 9321800万 | 33.13 | 0.36% |
2020-11-19 | 9086.78 | 9157.02 | 9062.43 | 9128.40 | 54180376手 | 9808916万 | 41.87 | 0.46% |
2020-11-18 | 9031.59 | 9099.16 | 9009.88 | 9086.53 | 63649408手 | 10785985万 | 41.31 | 0.46% |
2020-11-17 | 9008.29 | 9068.38 | 8990.19 | 9045.22 | 65692624手 | 11658910万 | 32.76 | 0.36% |
2020-11-16 | 8943.94 | 9012.46 | 8868.43 | 9012.46 | 59098364手 | 11162201万 | 130.88 | 1.47% |
2020-11-13 | 8908.99 | 8908.99 | 8800.33 | 8881.58 | 51905412手 | 9726135万 | -62.00 | -0.69% |
2020-11-12 | 8924.39 | 8967.62 | 8896.87 | 8943.58 | 49435848手 | 8777416万 | 35.62 | 0.40% |
2020-11-11 | 8936.12 | 9010.63 | 8903.58 | 8907.96 | 63696544手 | 11470105万 | -71.91 | -0.80% |
2020-11-10 | 9033.05 | 9033.05 | 8914.38 | 8979.87 | 63884732手 | 12082709万 | -53.15 | -0.59% |
2020-11-09 | 8963.91 | 9049.01 | 8960.09 | 9033.02 | 72821896手 | 13310338万 | 133.00 | 1.49% |
2020-11-06 | 8855.60 | 8928.26 | 8812.40 | 8900.02 | 57915340手 | 11796039万 | 63.21 | 0.71% |
2020-11-05 | 8759.05 | 8840.12 | 8732.04 | 8836.81 | 52562800手 | 10872066万 | 154.88 | 1.78% |
2020-11-04 | 8606.81 | 8698.04 | 8589.91 | 8681.93 | 39466320手 | 8093518万 | 85.31 | 0.99% |
2020-11-03 | 8546.46 | 8614.75 | 8520.81 | 8596.62 | 48150728手 | 8985195万 | 79.17 | 0.93% |
2020-11-02 | 8378.51 | 8535.50 | 8378.51 | 8517.45 | 52385676手 | 9640576万 | 153.58 | 1.84% |
2020-10-30 | 8540.00 | 8543.09 | 8343.45 | 8363.87 | 49398724手 | 10633146万 | -151.73 | -1.78% |
2020-10-29 | 8317.37 | 8557.77 | 8306.74 | 8515.60 | 43748848手 | 9670648万 | 101.57 | 1.21% |
2020-10-28 | 8354.44 | 8443.97 | 8313.30 | 8414.03 | 40154128手 | 8811400万 | 58.30 | 0.70% |
2020-10-27 | 8355.44 | 8377.37 | 8310.97 | 8355.73 | 34287208手 | 6507107万 | -26.74 | -0.32% |
2020-10-26 | 8348.87 | 8412.60 | 8270.56 | 8382.47 | 31900026手 | 6543641万 | 5.43 | 0.07% |
2020-10-23 | 8459.31 | 8504.35 | 8374.88 | 8377.04 | 33029096手 | 6547393万 | -90.58 | -1.07% |
2020-10-22 | 8458.33 | 8483.82 | 8386.12 | 8467.62 | 35487700手 | 6831632万 | -12.77 | -0.15% |
2020-10-21 | 8498.64 | 8502.05 | 8417.73 | 8480.39 | 34229596手 | 6625518万 | -12.38 | -0.15% |
2020-10-20 | 8403.67 | 8492.77 | 8372.31 | 8492.77 | 36470268手 | 6959119万 | 83.79 | 1.00% |
2020-10-19 | 8502.79 | 8572.16 | 8392.99 | 8408.98 | 41655216手 | 7157447万 | -44.35 | -0.53% |
2020-10-16 | 8462.33 | 8508.01 | 8413.59 | 8453.33 | 40286308手 | 7027963万 | -17.99 | -0.21% |