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 |
|---|---|---|---|---|---|---|---|---|
| 2017-06-30 | 7843.40 | 8275.79 | 7739.63 | 8249.84 | 3658184手 | 34337万 | 389.14 | 4.95% |
| 2017-05-31 | 8319.02 | 8344.97 | 7826.11 | 7860.70 | 2740767手 | 25693万 | -484.27 | -5.80% |
| 2017-04-28 | 8278.50 | 8489.04 | 8197.96 | 8344.97 | 2918610手 | 28685万 | 58.05 | 0.70% |
| 2017-03-31 | 8251.57 | 8354.29 | 8210.89 | 8286.92 | 9374261手 | 91488万 | 35.35 | 0.43% |
| 2017-02-28 | 8077.01 | 8287.00 | 8038.04 | 8251.57 | 8254392手 | 79856万 | 181.37 | 2.25% |
| 2017-01-26 | 8281.86 | 8336.36 | 7859.95 | 8070.20 | 3747264手 | 35899万 | -214.07 | -2.58% |
| 2016-12-30 | 8562.59 | 8582.67 | 8184.72 | 8284.27 | 6174542手 | 63295万 | -280.68 | -3.28% |
| 2016-11-30 | 8607.43 | 8675.98 | 8553.13 | 8564.95 | 7043517手 | 74678万 | -93.34 | -1.08% |
| 2016-10-28 | 8547.25 | 8720.89 | 8535.40 | 8658.29 | 4458144手 | 46864万 | 115.75 | 1.35% |
| 2016-09-30 | 8391.74 | 8546.09 | 8253.41 | 8542.54 | 6093904手 | 62033万 | 146.09 | 1.74% |
| 2016-08-31 | 8213.60 | 8449.56 | 8094.23 | 8396.45 | 6814609手 | 68457万 | 134.35 | 1.63% |
| 2016-07-29 | 8259.74 | 8651.97 | 8249.09 | 8262.10 | 7549442手 | 77242万 | 4.71 | 0.06% |
| 2016-06-30 | 7952.88 | 8263.30 | 7899.95 | 8257.39 | 7592636手 | 74178万 | 309.25 | 3.89% |
| 2016-05-31 | 7781.14 | 8022.20 | 7632.83 | 7948.13 | 7853740手 | 74392万 | 177.65 | 2.29% |
| 2016-04-29 | 7620.59 | 7967.54 | 7612.03 | 7770.48 | 18151592手 | 189772万 | 149.90 | 1.97% |
| 2016-03-31 | 6831.75 | 7625.34 | 6794.72 | 7620.59 | 12424627手 | 138263万 | 793.61 | 11.62% |
| 2016-02-29 | 6816.22 | 7606.01 | 6772.54 | 6826.97 | 8084606手 | 87987万 | -25.26 | -0.37% |
| 2016-01-29 | 8306.25 | 8307.18 | 6651.73 | 6852.23 | 12755996手 | 140217万 | -1426.49 | -17.23% |
| 2015-12-31 | 7847.60 | 8371.85 | 7787.94 | 8278.72 | 13255325手 | 161867万 | 430.15 | 5.48% |
| 2015-11-30 | 7159.86 | 8292.95 | 7100.05 | 7848.56 | 17830326手 | 207822万 | 624.15 | 8.64% |
| 2015-10-30 | 6539.09 | 7316.56 | 6537.19 | 7224.42 | 15507001手 | 164991万 | 682.50 | 10.43% |
| 2015-09-30 | 6170.37 | 6685.32 | 5856.01 | 6541.92 | 21291260手 | 206864万 | 281.27 | 4.49% |
| 2015-08-31 | 6876.61 | 7424.60 | 5504.56 | 6260.65 | 27457446手 | 274962万 | -660.52 | -9.54% |
| 2015-07-31 | 8037.96 | 8295.32 | 5545.41 | 6921.17 | 38438496手 | 405865万 | -1255.47 | -15.35% |
| 2015-06-30 | 8957.22 | 9695.56 | 7223.28 | 8176.64 | 28517690手 | 380726万 | -758.68 | -8.49% |
| 2015-05-29 | 8246.56 | 9457.64 | 7708.95 | 8935.32 | 19432102手 | 247493万 | 422.75 | 5.03% |
| 2015-04-30 | 7879.28 | 8849.03 | 7877.45 | 8404.25 | 13431255手 | 170951万 | 523.14 | 6.64% |
| 2015-03-31 | 6884.96 | 7960.87 | 6764.83 | 7881.10 | 10256481手 | 116276万 | 942.13 | 13.82% |
| 2015-02-26 | 6417.94 | 6818.19 | 6298.87 | 6817.26 | 4538614手 | 45741万 | 303.12 | 4.65% |
| 2015-01-29 | 6217.16 | 6626.10 | 6191.41 | 6514.15 | 8548803手 | 84352万 | 335.47 | 5.40% |
| 2014-12-31 | 6034.87 | 6357.06 | 5896.92 | 6216.27 | 15824234手 | 154020万 | 139.46 | 2.29% |
| 2014-11-28 | 5760.50 | 6082.45 | 5760.50 | 6076.80 | 6796340手 | 65329万 | 86.18 | 1.50% |
| 2014-10-30 | 5872.19 | 6394.87 | 5676.68 | 5724.55 | 5320435手 | 51061万 | -0.06 | -0.00% |
| 2014-09-30 | 5439.69 | 5872.19 | 5439.69 | 5872.19 | 3219504手 | 30025万 | 489.52 | 9.09% |
| 2014-08-22 | 5259.97 | 5386.32 | 5233.08 | 5382.68 | 10511783手 | 92454万 | 118.16 | 2.24% |
| 2014-07-31 | 5094.71 | 5265.89 | 5078.02 | 5264.52 | 5890038手 | 51080万 | 179.38 | 3.53% |
| 2014-06-30 | 4859.94 | 5085.87 | 4847.41 | 5085.14 | 3596419手 | 30386万 | 82.30 | 1.69% |
| 2014-05-28 | 4822.64 | 4866.53 | 4784.17 | 4866.53 | 3783663手 | 30331万 | 37.64 | 0.78% |
| 2014-04-30 | 4814.06 | 5014.50 | 4795.83 | 4828.89 | 12712348手 | 104074万 | 11.88 | 0.25% |
| 2014-03-31 | 5036.21 | 5081.09 | 4802.80 | 4817.00 | 19766678手 | 166152万 | -235.17 | -4.66% |
| 2014-02-27 | 5010.67 | 5215.40 | 4982.17 | 5052.17 | 19342988手 | 168215万 | 34.99 | 0.70% |
| 2014-01-30 | 4974.04 | 5021.91 | 4844.55 | 5017.18 | 16171712手 | 137908万 | 40.44 | 0.81% |
| 2013-12-31 | 4986.44 | 5037.30 | 4838.14 | 4976.74 | 20148800手 | 169784万 | -24.64 | -0.49% |
| 2013-11-29 | 4961.29 | 5023.52 | 4825.21 | 5001.37 | 14012654手 | 116433万 | 38.84 | 0.78% |
| 2013-10-31 | 4983.96 | 5141.80 | 4900.12 | 4962.53 | 18505538手 | 159436万 | -31.14 | -0.62% |
| 2013-09-30 | 4947.85 | 5119.83 | 4919.67 | 4993.67 | 20810728手 | 177567万 | 38.60 | 0.78% |
| 2013-08-30 | 4720.59 | 4976.88 | 4720.59 | 4955.07 | 24869512手 | 205550万 | 234.48 | 4.97% |
| 2013-07-31 | 4587.34 | 4844.62 | 4556.03 | 4720.59 | 18810698手 | 150016万 | 129.71 | 2.83% |
| 2013-06-28 | 5036.65 | 5064.91 | 4306.84 | 4590.88 | 13906079手 | 109654万 | -455.70 | -9.03% |
| 2013-05-31 | 4645.48 | 5088.72 | 4626.43 | 5046.58 | 25702290手 | 211297万 | 393.82 | 8.46% |
| 2013-04-26 | 4606.53 | 4774.49 | 4567.57 | 4652.76 | 16060843手 | 127518万 | 49.76 | 1.08% |
| 2013-03-29 | 4875.44 | 4880.00 | 4557.97 | 4603.00 | 19729934手 | 154523万 | -270.36 | -5.55% |
| 2013-02-28 | 4812.32 | 5025.12 | 4742.12 | 4873.36 | 25107992手 | 207374万 | 53.91 | 1.12% |
| 2013-01-31 | 4595.10 | 4819.64 | 4524.29 | 4819.45 | 26979038手 | 210673万 | 251.95 | 5.52% |
| 2012-12-31 | 4146.22 | 4569.39 | 4112.30 | 4567.49 | 23952432手 | 174161万 | 411.83 | 9.91% |
| 2012-11-30 | 4320.39 | 4383.21 | 4104.95 | 4155.66 | 16797850手 | 118729万 | -166.27 | -3.85% |
| 2012-10-31 | 4427.76 | 4448.23 | 4307.66 | 4321.93 | 8888559手 | 66708万 | -104.88 | -2.37% |
| 2012-09-28 | 4307.91 | 4513.90 | 4287.85 | 4426.81 | 10355242手 | 75749万 | 99.58 | 2.30% |
| 2012-08-31 | 4487.21 | 4572.04 | 4290.90 | 4327.23 | 11034102手 | 82962万 | -162.28 | -3.62% |
| 2012-07-31 | 4581.97 | 4616.46 | 4475.84 | 4489.51 | 13477525手 | 105422万 | -89.55 | -1.96% |
| 2012-06-29 | 4664.18 | 4689.65 | 4520.69 | 4579.06 | 10865284手 | 86134万 | -85.70 | -1.84% |
| 2012-05-31 | 4661.44 | 4726.69 | 4553.12 | 4664.76 | 15741004手 | 124579万 | 29.52 | 0.64% |
| 2012-04-27 | 4384.43 | 4639.28 | 4377.47 | 4635.23 | 12273329手 | 94178万 | 246.56 | 5.62% |
| 2012-03-30 | 4575.86 | 4709.98 | 4357.24 | 4388.68 | 21810282手 | 167757万 | -196.05 | -4.28% |
| 2012-02-29 | 4370.92 | 4683.38 | 4341.66 | 4584.73 | 23016430手 | 171949万 | 210.91 | 4.82% |
| 2012-01-31 | 4285.31 | 4394.06 | 4173.74 | 4373.81 | 14680777手 | 107885万 | 99.50 | 2.33% |
| 2011-12-30 | 4880.76 | 4916.72 | 4200.91 | 4274.31 | 14904916手 | 114691万 | -532.83 | -11.08% |
| 2011-11-30 | 5009.66 | 5149.43 | 4783.42 | 4807.14 | 10837134手 | 92656万 | -217.77 | -4.33% |
| 2011-10-31 | 4979.87 | 5055.79 | 4763.23 | 5024.91 | 8999670手 | 75249万 | 42.38 | 0.85% |
| 2011-09-30 | 5428.85 | 5444.08 | 4966.17 | 4982.53 | 8326979手 | 73849万 | -446.90 | -8.23% |
| 2011-08-31 | 5519.45 | 5563.08 | 5171.83 | 5429.43 | 15902934手 | 147516万 | -106.91 | -1.93% |
| 2011-07-29 | 5619.76 | 5762.84 | 5505.36 | 5536.35 | 15087073手 | 147182万 | -80.33 | -1.43% |
| 2011-06-30 | 5504.89 | 5669.81 | 5375.23 | 5616.68 | 14527703手 | 137510万 | 115.07 | 2.09% |
| 2011-05-31 | 5797.46 | 5797.46 | 5433.84 | 5501.61 | 18835312手 | 180765万 | -301.25 | -5.19% |
| 2011-04-29 | 5830.71 | 5980.97 | 5762.59 | 5802.85 | 26863054手 | 270129万 | -23.09 | -0.40% |
| 2011-03-31 | 5893.65 | 6005.05 | 5812.83 | 5825.94 | 44171468手 | 465702万 | -67.53 | -1.15% |
| 2011-02-28 | 5744.98 | 5902.28 | 5690.50 | 5893.48 | 30160538手 | 322332万 | 148.15 | 2.58% |
| 2011-01-31 | 5672.33 | 5864.68 | 5457.45 | 5745.33 | 44039428手 | 455951万 | 89.34 | 1.58% |
