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 |
|---|---|---|---|---|---|---|---|---|
| 2019-09-17 | 6154.07 | 6377.06 | 6153.08 | 6282.76 | 7822684手 | 32841687万 | 127.69 | 2.08% |
| 2019-08-30 | 6180.03 | 6208.20 | 5935.87 | 6155.07 | 10849074手 | 58327301万 | -36.94 | -0.60% |
| 2019-07-31 | 6230.23 | 6273.62 | 6089.96 | 6192.01 | 10000863手 | 57761904万 | 15.96 | 0.26% |
| 2019-06-28 | 5978.27 | 6206.04 | 5893.57 | 6176.05 | 9979658手 | 54659036万 | 205.61 | 3.44% |
| 2019-05-31 | 6143.60 | 6143.60 | 5896.76 | 5970.44 | 10832138手 | 55709706万 | -264.32 | -4.24% |
| 2019-04-30 | 6274.37 | 6482.18 | 6203.76 | 6234.76 | 13956793手 | 65967052万 | -13.35 | -0.21% |
| 2019-03-29 | 6071.82 | 6264.17 | 6048.48 | 6248.11 | 15584203手 | 67465502万 | 190.65 | 3.15% |
| 2019-02-28 | 5642.76 | 6141.04 | 5637.21 | 6057.46 | 9333812手 | 45113400万 | 428.08 | 7.60% |
| 2019-01-31 | 5503.54 | 5668.93 | 5454.86 | 5629.38 | 8977434手 | 47566202万 | 130.07 | 2.37% |
| 2018-12-28 | 5687.44 | 5708.56 | 5465.12 | 5499.31 | 8835938手 | 63443978万 | -128.11 | -2.28% |
| 2018-11-30 | 5624.92 | 5730.47 | 5593.73 | 5627.42 | 10308823手 | 65606266万 | 20.59 | 0.37% |
| 2018-10-31 | 5776.28 | 5776.28 | 5477.10 | 5606.83 | 8807813手 | 57910635万 | -224.68 | -3.85% |
| 2018-09-28 | 5736.35 | 5837.97 | 5642.58 | 5831.51 | 6323698手 | 58241095万 | 89.36 | 1.56% |
| 2018-08-31 | 5878.20 | 5898.87 | 5653.91 | 5742.15 | 7366055手 | 60332989万 | -129.38 | -2.20% |
| 2018-07-31 | 5813.71 | 5918.57 | 5681.42 | 5871.53 | 7034517手 | 62954291万 | 57.04 | 0.98% |
| 2018-06-29 | 6002.13 | 6058.95 | 5742.91 | 5814.49 | 6743824手 | 65629598万 | -191.04 | -3.18% |
| 2018-05-31 | 6007.79 | 6116.71 | 5961.02 | 6005.53 | 6379417手 | 64100014万 | 5.37 | 0.09% |
| 2018-04-27 | 6100.94 | 6148.13 | 5968.60 | 6000.16 | 5384827手 | 56357918万 | -93.02 | -1.53% |
| 2018-03-30 | 6173.73 | 6281.97 | 6019.14 | 6093.18 | 5952960手 | 61774074万 | -95.62 | -1.54% |
| 2018-02-28 | 6401.22 | 6427.80 | 5989.09 | 6188.80 | 5128382手 | 39548536万 | -210.54 | -3.29% |
| 2018-01-31 | 6222.93 | 6502.37 | 6222.93 | 6399.34 | 8221071手 | 58146176万 | 179.28 | 2.88% |
| 2017-12-29 | 6226.99 | 6255.52 | 6181.13 | 6220.06 | 8076315手 | 93650841万 | -6.56 | -0.10% |
| 2017-11-30 | 6237.48 | 6389.99 | 6196.10 | 6226.62 | 8514324手 | 86742917万 | -10.73 | -0.17% |
| 2017-10-31 | 6183.60 | 6257.27 | 6152.97 | 6237.35 | 5129946手 | 53719685万 | 94.98 | 1.55% |
| 2017-09-29 | 6144.24 | 6169.82 | 6118.65 | 6142.37 | 4195371手 | 57662423万 | 0.00 | 0.00% |
| 2017-08-31 | 6066.01 | 6171.11 | 6000.31 | 6142.37 | 4440728手 | 60609556万 | 77.21 | 1.27% |
| 2017-07-31 | 5958.78 | 6069.92 | 5928.31 | 6065.16 | 3922221手 | 58318986万 | 107.06 | 1.80% |
| 2017-06-30 | 5835.15 | 5966.88 | 5813.99 | 5958.10 | 3997290手 | 72747197万 | 121.10 | 2.08% |
| 2017-05-31 | 5796.46 | 5860.67 | 5707.66 | 5837.00 | 3679450手 | 64716267万 | 37.98 | 0.66% |
| 2017-04-28 | 5833.74 | 5870.11 | 5771.05 | 5799.02 | 3548308手 | 59650099万 | -23.11 | -0.40% |
| 2017-03-31 | 5834.98 | 5858.82 | 5797.48 | 5822.13 | 3759215手 | 80902328万 | -12.66 | -0.22% |
| 2017-02-28 | 5784.77 | 5861.69 | 5762.02 | 5834.79 | 2724226手 | 50283304万 | 49.70 | 0.86% |
| 2017-01-26 | 5732.11 | 5789.04 | 5704.18 | 5785.09 | 2352834手 | 39079513万 | 51.49 | 0.90% |
| 2016-12-30 | 5891.67 | 5919.10 | 5692.11 | 5733.60 | 4413809手 | 128420935万 | -156.40 | -2.65% |
| 2016-11-30 | 5754.64 | 5927.80 | 5742.24 | 5890.00 | 4564041手 | 120101570万 | 135.66 | 2.36% |
| 2016-10-31 | 5694.38 | 5796.12 | 5690.17 | 5754.34 | 2296381手 | 53927408万 | 69.74 | 1.23% |
| 2016-09-30 | 5737.54 | 5778.53 | 5654.23 | 5684.60 | 2510916手 | 58330091万 | -53.56 | -0.93% |
| 2016-08-31 | 5618.51 | 5814.21 | 5587.63 | 5738.16 | 2794584手 | 61025623万 | 115.31 | 2.05% |
| 2016-07-29 | 5644.63 | 5688.85 | 5589.15 | 5622.85 | 2417244手 | 54749352万 | -21.38 | -0.38% |
| 2016-06-30 | 5641.50 | 5644.45 | 5627.11 | 5644.23 | 2708095手 | 65658291万 | 3.22 | 0.06% |
| 2016-05-31 | 5638.74 | 5646.10 | 5621.24 | 5641.01 | 2693424手 | 64235745万 | 1.72 | 0.03% |
| 2016-04-29 | 5656.38 | 5702.34 | 5607.75 | 5639.29 | 3083362手 | 71982049万 | -16.08 | -0.28% |
| 2016-03-31 | 5469.25 | 5677.45 | 5461.77 | 5655.37 | 4504913手 | 92620564万 | 190.45 | 3.48% |
| 2016-02-29 | 5496.74 | 5600.51 | 5443.92 | 5464.92 | 2678036手 | 58806737万 | -32.57 | -0.59% |
| 2016-01-29 | 5901.84 | 5902.40 | 5444.90 | 5497.49 | 3472585手 | 56029045万 | -407.43 | -6.90% |
| 2015-12-31 | 5828.36 | 5984.72 | 5813.71 | 5904.92 | 2956497手 | 98541096万 | 75.84 | 1.30% |
| 2015-11-30 | 5777.99 | 5966.45 | 5749.02 | 5829.08 | 3040219手 | 108375019万 | 39.94 | 0.69% |
| 2015-10-30 | 5525.73 | 5847.28 | 5502.78 | 5789.14 | 2083783手 | 64078033万 | 386.35 | 7.15% |
| 2015-09-30 | 5444.38 | 5577.24 | 5326.97 | 5402.79 | 3808893手 | 72143221万 | -93.82 | -1.71% |
| 2015-08-31 | 5921.78 | 6250.80 | 5114.16 | 5496.61 | 6611373手 | 75949731万 | -457.82 | -7.69% |
| 2015-07-31 | 6586.80 | 6678.51 | 5458.91 | 5954.43 | 19516902手 | 111411937万 | -708.90 | -10.64% |
| 2015-06-30 | 7070.85 | 7670.68 | 6092.20 | 6663.33 | 17652640手 | 145063833万 | -415.27 | -5.87% |
| 2015-05-29 | 6980.62 | 7503.16 | 6644.40 | 7078.60 | 10637987手 | 83764643万 | 99.27 | 1.42% |
| 2015-04-30 | 6164.13 | 7058.86 | 6164.13 | 6979.33 | 12144567手 | 73528744万 | 815.35 | 13.23% |
| 2015-03-31 | 5621.09 | 6304.53 | 5415.01 | 6163.98 | 9850827手 | 78603304万 | 567.77 | 10.15% |
| 2015-02-27 | 5348.35 | 5619.50 | 5259.95 | 5596.21 | 4873678手 | 29517662万 | 176.33 | 3.25% |
| 2015-01-30 | 5578.87 | 5717.48 | 5243.46 | 5419.88 | 9321980手 | 46880363万 | -130.75 | -2.36% |
| 2014-12-31 | 4671.09 | 5557.49 | 4650.13 | 5550.63 | 12947068手 | 92161914万 | 901.49 | 19.39% |
| 2014-11-28 | 4245.94 | 4654.07 | 4204.57 | 4649.14 | 4980315手 | 43234119万 | 405.23 | 9.55% |
| 2014-10-31 | 4178.38 | 4246.92 | 4055.74 | 4243.91 | 3251590手 | 35154275万 | 68.21 | 1.63% |
| 2014-09-30 | 4010.18 | 4179.33 | 4008.29 | 4175.70 | 3900702手 | 47667727万 | 166.19 | 4.14% |
| 2014-08-29 | 4020.70 | 4061.80 | 3978.17 | 4009.51 | 3345480手 | 37754987万 | -17.41 | -0.43% |
| 2014-07-31 | 3764.14 | 4027.73 | 3745.97 | 4026.91 | 2720543手 | 24349964万 | 269.42 | 7.17% |
| 2014-06-30 | 3711.78 | 3778.54 | 3672.11 | 3757.49 | 2293521手 | 22175708万 | 46.73 | 1.26% |
| 2014-05-30 | 3701.01 | 3736.47 | 3633.51 | 3710.77 | 1839565手 | 13393530万 | 5.57 | 0.15% |
| 2014-04-30 | 3694.00 | 3895.55 | 3677.06 | 3705.19 | 2459053手 | 16687843万 | 10.89 | 0.29% |
| 2014-03-31 | 3743.47 | 3772.26 | 3624.31 | 3694.30 | 2217401手 | 17716259万 | -56.87 | -1.52% |
| 2014-02-28 | 3740.55 | 3949.53 | 3693.35 | 3751.16 | 2002825手 | 9265409万 | -4.98 | -0.13% |
| 2014-01-30 | 3874.76 | 3875.44 | 3671.76 | 3756.15 | 2342739手 | 8535808万 | -124.13 | -3.20% |
| 2013-12-31 | 4017.70 | 4086.43 | 3785.09 | 3880.27 | 2907591手 | 20024619万 | -145.97 | -3.63% |
| 2013-11-29 | 3944.71 | 4053.41 | 3803.75 | 4026.25 | 2762951手 | 6631464万 | 82.57 | 2.09% |
| 2013-10-31 | 3996.77 | 4098.61 | 3890.63 | 3943.68 | 2503301手 | 5468481万 | -62.72 | -1.56% |
| 2013-09-30 | 3872.25 | 4168.13 | 3851.09 | 4006.39 | 2682279手 | 5861237万 | 136.38 | 3.52% |
| 2013-08-30 | 3695.32 | 3976.92 | 3693.21 | 3870.02 | 3279219手 | 6674168万 | 183.89 | 4.99% |
| 2013-07-31 | 3629.13 | 3875.33 | 3598.43 | 3686.13 | 3203572手 | 6306328万 | 43.94 | 1.21% |
| 2013-06-28 | 4128.90 | 4153.70 | 3398.71 | 3642.19 | 4367343手 | 7583096万 | -487.40 | -11.80% |
| 2013-05-31 | 3876.79 | 4192.02 | 3862.75 | 4129.59 | 2846373手 | 7038543万 | 242.90 | 6.25% |
| 2013-04-26 | 3911.78 | 3995.99 | 3838.68 | 3886.70 | 2304244手 | 5554750万 | -32.02 | -0.82% |
| 2013-03-29 | 4155.59 | 4164.03 | 3905.10 | 3918.72 | 3358863手 | 6310610万 | -235.98 | -5.68% |
| 2013-02-28 | 4169.78 | 4319.18 | 4008.30 | 4154.70 | 3020825手 | 5257853万 | -25.02 | -0.60% |
| 2013-01-31 | 3956.37 | 4185.81 | 3858.55 | 4179.73 | 3406860手 | 5578458万 | 258.64 | 6.60% |
| 2012-12-31 | 3384.88 | 3922.40 | 3347.34 | 3921.09 | 3231506手 | 4647124万 | 534.47 | 15.78% |
| 2012-11-30 | 3535.84 | 3614.34 | 3355.92 | 3386.62 | 1924439手 | 2802552万 | -146.04 | -4.13% |
| 2012-10-31 | 3594.80 | 3656.85 | 3504.42 | 3532.67 | 1704333手 | 2238359万 | -64.80 | -1.80% |
| 2012-09-28 | 3475.28 | 3661.57 | 3435.90 | 3597.47 | 2158421手 | 2820364万 | 115.82 | 3.33% |
| 2012-08-31 | 3634.52 | 3733.41 | 3460.01 | 3481.65 | 1918580手 | 2454762万 | -152.23 | -4.19% |
| 2012-07-31 | 3778.80 | 3802.38 | 3626.40 | 3633.88 | 1985292手 | 2654941万 | -132.02 | -3.51% |
| 2012-06-29 | 3922.82 | 3952.38 | 3714.31 | 3765.89 | 1455094手 | 2140039万 | -156.78 | -4.00% |
| 2012-05-31 | 3956.54 | 4014.86 | 3822.65 | 3922.67 | 1935503手 | 2329005万 | 2.68 | 0.07% |
| 2012-04-27 | 3700.58 | 3935.28 | 3689.17 | 3919.99 | 1620521手 | 1710220万 | 214.27 | 5.78% |
| 2012-03-30 | 3913.33 | 4000.27 | 3674.81 | 3705.72 | 2331013手 | 2499110万 | -214.72 | -5.48% |
| 2012-02-29 | 3719.31 | 3994.57 | 3675.58 | 3920.44 | 2538103手 | 2616564万 | 197.76 | 5.31% |
| 2012-01-31 | 3603.59 | 3783.48 | 3505.20 | 3722.68 | 2152099手 | 2103420万 | 130.41 | 3.63% |
| 2011-12-30 | 3912.21 | 3972.24 | 3516.42 | 3592.26 | 2432216手 | 2490058万 | -246.87 | -6.43% |
| 2011-11-30 | 4025.87 | 4152.60 | 3822.87 | 3839.13 | 2294120手 | 2579325万 | -200.71 | -4.97% |
| 2011-10-31 | 3899.95 | 4074.37 | 3797.40 | 4039.85 | 1968497手 | 2120496万 | 144.52 | 3.71% |
| 2011-09-30 | 4255.78 | 4280.61 | 3881.59 | 3895.33 | 1772436手 | 1965373万 | -357.92 | -8.41% |
| 2011-08-31 | 4364.81 | 4378.31 | 4023.46 | 4253.24 | 1843308手 | 2132748万 | -115.07 | -2.63% |
| 2011-07-29 | 4465.00 | 4568.13 | 4340.08 | 4368.31 | 1478095手 | 1773936万 | -93.78 | -2.10% |
| 2011-06-30 | 4418.59 | 4489.89 | 4262.59 | 4462.09 | 1558491手 | 1937643万 | 34.72 | 0.78% |
| 2011-05-31 | 4664.45 | 4669.07 | 4362.12 | 4427.37 | 1719526手 | 2199490万 | -241.06 | -5.16% |
| 2011-04-29 | 4678.36 | 4854.30 | 4624.18 | 4668.43 | 2119862手 | 3000041万 | -14.37 | -0.31% |
| 2011-03-31 | 4643.45 | 4794.35 | 4576.94 | 4682.80 | 2619084手 | 3804683万 | 38.67 | 0.83% |
| 2011-02-28 | 4536.98 | 4720.29 | 4480.16 | 4644.13 | 1634833手 | 2245508万 | 111.65 | 2.46% |
| 2011-01-31 | 4580.40 | 4689.79 | 4374.23 | 4532.48 | 2086473手 | 2491562万 | -25.18 | -0.55% |
| 2010-12-31 | 4580.27 | 4700.31 | 4453.60 | 4557.66 | 2923936手 | 3510073万 | -38.29 | -0.83% |
| 2010-11-30 | 4758.98 | 5038.23 | 4489.01 | 4595.96 | 5089709手 | 6260535万 | -156.89 | -3.30% |
| 2010-10-29 | 4345.78 | 4909.60 | 4345.78 | 4752.85 | 4082474手 | 5552423万 | 439.43 | 10.19% |
| 2010-09-30 | 4173.88 | 4315.82 | 4124.90 | 4313.42 | 2054652手 | 2263011万 | 139.99 | 3.35% |
| 2010-08-31 | 4205.84 | 4272.12 | 4091.00 | 4173.42 | 3029460手 | 3354661万 | -35.27 | -0.84% |
| 2010-07-30 | 3871.73 | 4234.90 | 3752.78 | 4208.69 | 2883091手 | 3124627万 | 334.70 | 8.64% |
| 2010-06-30 | 4116.85 | 4148.44 | 3871.57 | 3873.99 | 2527579手 | 2784948万 | -256.48 | -6.21% |
| 2010-05-31 | 4352.19 | 4375.58 | 4042.51 | 4130.46 | 3799143手 | 4596459万 | -268.70 | -6.11% |
| 2010-04-30 | 4704.82 | 4848.74 | 4330.54 | 4399.16 | 2844211手 | 4285988万 | -301.10 | -6.41% |
| 2010-03-31 | 4569.37 | 4734.23 | 4473.52 | 4700.26 | 2031875手 | 3353591万 | 134.18 | 2.94% |
| 2010-02-26 | 4443.14 | 4588.44 | 4330.03 | 4566.07 | 1339527手 | 2366073万 | 116.95 | 2.63% |
| 2010-01-29 | 4785.96 | 4922.79 | 4426.96 | 4449.13 | 3186028手 | 6236566万 | -316.62 | -6.64% |
| 2009-12-31 | 4577.90 | 4780.30 | 4401.64 | 4765.74 | 3357708手 | 6825573万 | 175.35 | 3.82% |
| 2009-11-30 | 4239.30 | 4813.13 | 4232.26 | 4590.40 | 3242640手 | 6370601万 | 268.61 | 6.21% |
| 2009-10-30 | 3968.29 | 4473.63 | 3781.54 | 4321.79 | 2397436手 | 4447943万 | 360.41 | 9.10% |
| 2009-09-30 | 3679.15 | 4203.53 | 3673.97 | 3961.38 | 3680684手 | 6743803万 | 281.32 | 7.64% |
