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 |
|---|---|---|---|---|---|---|---|---|
| 2020-06-01 | 2871.96 | 2917.15 | 2871.96 | 2915.43 | 2601960手 | 30741621万 | 63.08 | 2.21% |
| 2020-05-29 | 2816.24 | 2861.92 | 2802.47 | 2852.35 | 9599361手 | 111051079万 | 38.58 | 1.37% |
| 2020-05-22 | 2872.52 | 2900.22 | 2808.02 | 2813.77 | 10463611手 | 131034347万 | -54.69 | -1.91% |
| 2020-05-15 | 2901.57 | 2914.28 | 2863.37 | 2868.46 | 9940245手 | 121848893万 | -26.88 | -0.93% |
| 2020-05-08 | 2831.63 | 2903.80 | 2830.65 | 2895.34 | 7033857手 | 84906024万 | 35.26 | 1.23% |
| 2020-04-30 | 2812.24 | 2865.59 | 2758.25 | 2860.08 | 9085208手 | 99598960万 | 51.55 | 1.83% |
| 2020-04-24 | 2840.41 | 2853.64 | 2802.50 | 2808.53 | 11463671手 | 122202900万 | -29.96 | -1.05% |
| 2020-04-17 | 2784.60 | 2854.96 | 2774.08 | 2838.49 | 10341828手 | 114181550万 | 41.86 | 1.50% |
| 2020-04-10 | 2806.97 | 2833.01 | 2789.98 | 2796.63 | 9853531手 | 103355678万 | 32.64 | 1.18% |
| 2020-04-03 | 2739.72 | 2780.64 | 2719.90 | 2763.99 | 10942607手 | 114775664万 | -8.21 | -0.30% |
| 2020-03-27 | 2677.59 | 2805.55 | 2656.50 | 2772.20 | 12548348手 | 134252421万 | 26.58 | 0.97% |
| 2020-03-20 | 2897.30 | 2898.03 | 2646.80 | 2745.62 | 15035105手 | 162935255万 | -141.81 | -4.91% |
| 2020-03-13 | 2987.18 | 3010.03 | 2799.98 | 2887.43 | 18345572手 | 196315648万 | -147.08 | -4.85% |
| 2020-03-06 | 2899.31 | 3074.26 | 2899.31 | 3034.51 | 19382670手 | 209435074万 | 154.21 | 5.35% |
| 2020-02-28 | 3027.89 | 3042.18 | 2878.54 | 2880.30 | 20328430手 | 228868505万 | -159.37 | -5.24% |
| 2020-02-21 | 2924.99 | 3058.90 | 2924.99 | 3039.67 | 16502952手 | 198216744万 | 122.66 | 4.21% |
| 2020-02-14 | 2860.50 | 2935.41 | 2851.05 | 2917.01 | 13382870手 | 158461829万 | 41.05 | 1.43% |
| 2020-02-07 | 2716.70 | 2876.59 | 2685.27 | 2875.96 | 15155918手 | 170123888万 | -100.57 | -3.38% |
| 2020-01-23 | 3082.11 | 3096.31 | 2955.35 | 2976.53 | 9419402手 | 116333783万 | -98.97 | -3.22% |
| 2020-01-17 | 3091.49 | 3127.17 | 3067.25 | 3075.50 | 10365876手 | 124209643万 | -16.79 | -0.54% |
| 2020-01-10 | 3070.91 | 3107.20 | 3059.13 | 3092.29 | 13409096手 | 143913093万 | 8.50 | 0.28% |
| 2020-01-03 | 3066.34 | 3098.10 | 3066.34 | 3083.79 | 5539669手 | 61718886万 | 33.67 | 1.10% |
| 2019-12-31 | 2497.88 | 3051.68 | 2440.91 | 3050.12 | 8687027手 | 83796101万 | 45.08 | 1.50% |
| 2019-12-27 | 2999.04 | 3036.11 | 2960.44 | 3005.04 | 9739441手 | 102916433万 | 0.10 | 0.00% |
| 2019-12-20 | 2970.97 | 3039.38 | 2958.71 | 3004.94 | 11726842手 | 124292454万 | 37.26 | 1.26% |
| 2019-12-13 | 2914.46 | 2969.98 | 2902.79 | 2967.68 | 8602010手 | 93096058万 | 55.67 | 1.91% |
| 2019-12-06 | 2874.45 | 2912.01 | 2857.32 | 2912.01 | 6553702手 | 71975352万 | 40.03 | 1.39% |
| 2019-11-29 | 2885.61 | 2915.04 | 2858.58 | 2871.98 | 7245897手 | 74016885万 | -13.31 | -0.46% |
| 2019-11-22 | 2889.55 | 2933.99 | 2873.99 | 2885.29 | 6792902手 | 77943639万 | -6.05 | -0.21% |
| 2019-11-15 | 2949.96 | 2949.96 | 2891.20 | 2891.34 | 6820760手 | 75644211万 | -72.84 | -2.46% |
| 2019-11-08 | 2964.58 | 3008.31 | 2962.84 | 2964.18 | 7990983手 | 90608906万 | 5.98 | 0.20% |
| 2019-11-01 | 2958.69 | 2980.13 | 2917.15 | 2958.20 | 8201185手 | 93306736万 | 3.27 | 0.11% |
| 2019-10-25 | 2933.90 | 2958.24 | 2917.69 | 2954.93 | 6371710手 | 71761259万 | 16.79 | 0.57% |
| 2019-10-18 | 2993.96 | 3026.38 | 2933.24 | 2938.14 | 7863955手 | 85559480万 | -35.52 | -1.19% |
| 2019-10-11 | 2905.76 | 2980.79 | 2891.54 | 2973.66 | 5514034手 | 64282839万 | 68.47 | 2.36% |
| 2019-09-30 | 2927.92 | 2936.48 | 2905.19 | 2905.19 | 1166468手 | 14259170万 | -26.98 | -0.92% |
| 2019-09-27 | 2998.40 | 3002.90 | 2920.93 | 2932.17 | 8224237手 | 97874769万 | -74.28 | -2.47% |
| 2019-09-20 | 3041.92 | 3042.93 | 2970.57 | 3006.45 | 9580996手 | 108673187万 | -24.79 | -0.82% |
| 2019-09-12 | 3023.78 | 3033.47 | 3004.22 | 3031.24 | 9101968手 | 104952391万 | 31.64 | 1.05% |
| 2019-09-06 | 2886.94 | 3015.84 | 2883.68 | 2999.60 | 11395486手 | 130084597万 | 113.36 | 3.93% |
| 2019-08-30 | 2851.02 | 2919.64 | 2849.24 | 2886.24 | 9337081手 | 104492544万 | -11.19 | -0.39% |
| 2019-08-23 | 2835.52 | 2902.46 | 2829.85 | 2897.43 | 8716066手 | 100228311万 | 73.61 | 2.61% |
| 2019-08-16 | 2781.98 | 2840.32 | 2756.83 | 2823.82 | 7078491手 | 85023559万 | 49.07 | 1.77% |
| 2019-08-09 | 2854.58 | 2863.69 | 2733.92 | 2774.75 | 8540397手 | 97787289万 | -93.09 | -3.25% |
| 2019-08-02 | 2943.92 | 2965.63 | 2851.44 | 2867.84 | 7446389手 | 87035637万 | -76.70 | -2.60% |
| 2019-07-26 | 2925.79 | 2948.33 | 2879.69 | 2944.54 | 7502590手 | 86535587万 | 20.34 | 0.70% |
| 2019-07-19 | 2921.55 | 2955.00 | 2886.70 | 2924.20 | 7484451手 | 76762260万 | -6.35 | -0.22% |
| 2019-07-12 | 2997.81 | 2997.81 | 2905.81 | 2930.55 | 7736226手 | 79615677万 | -80.51 | -2.67% |
| 2019-07-05 | 3024.62 | 3048.48 | 2990.92 | 3011.06 | 10288277手 | 108021288万 | 32.18 | 1.08% |
| 2019-06-28 | 3004.29 | 3012.83 | 2948.99 | 2978.88 | 10054713手 | 102032875万 | -23.10 | -0.77% |
| 2019-06-21 | 2880.42 | 3010.35 | 2874.31 | 3001.98 | 11104126手 | 107060316万 | 120.01 | 4.16% |
| 2019-06-14 | 2833.01 | 2927.43 | 2824.36 | 2881.97 | 10957611手 | 102608506万 | 54.17 | 1.92% |
| 2019-06-06 | 2901.74 | 2920.83 | 2822.19 | 2827.80 | 7630325手 | 72924359万 | -70.90 | -2.45% |
| 2019-05-31 | 2851.28 | 2934.98 | 2833.04 | 2898.70 | 10199797手 | 101226352万 | 45.71 | 1.60% |
| 2019-05-24 | 2874.80 | 2919.24 | 2838.45 | 2852.99 | 9854321手 | 95117670万 | -29.31 | -1.02% |
| 2019-05-17 | 2905.07 | 2956.78 | 2872.83 | 2882.30 | 11655822手 | 110418841万 | -56.91 | -1.94% |
| 2019-05-10 | 2984.73 | 2986.54 | 2838.38 | 2939.21 | 12941325手 | 125029642万 | -139.13 | -4.52% |
| 2019-04-30 | 3090.63 | 3107.76 | 3050.03 | 3078.34 | 5144174手 | 51456143万 | -8.06 | -0.26% |
| 2019-04-26 | 3278.49 | 3279.49 | 3085.80 | 3086.40 | 15632038手 | 154628782万 | -184.40 | -5.64% |
| 2019-04-19 | 3233.46 | 3275.33 | 3153.21 | 3270.80 | 17050082手 | 170898268万 | 82.17 | 2.58% |
| 2019-04-12 | 3271.27 | 3288.45 | 3168.04 | 3188.63 | 18916436手 | 193196769万 | -57.94 | -1.78% |
| 2019-04-04 | 3111.66 | 3254.14 | 3111.66 | 3246.57 | 18128600手 | 186052648万 | 155.81 | 5.04% |
| 2019-03-29 | 3058.80 | 3093.03 | 2987.77 | 3090.76 | 16883566手 | 168815052万 | -13.39 | -0.43% |
| 2019-03-22 | 3027.80 | 3125.02 | 3009.51 | 3104.15 | 18863630手 | 186160005万 | 82.40 | 2.73% |
| 2019-03-15 | 2969.08 | 3093.39 | 2963.58 | 3021.75 | 21049488手 | 204364431万 | 51.89 | 1.75% |
| 2019-03-08 | 3015.94 | 3129.94 | 2969.58 | 2969.86 | 26664708手 | 240017408万 | -24.15 | -0.81% |
| 2019-03-01 | 2838.39 | 2997.49 | 2838.39 | 2994.01 | 22651858手 | 197632737万 | 189.78 | 6.77% |
| 2019-02-22 | 2699.82 | 2804.23 | 2699.82 | 2804.23 | 13945862手 | 119430430万 | 121.84 | 4.54% |
| 2019-02-15 | 2613.17 | 2729.46 | 2613.17 | 2682.39 | 9758357手 | 84132812万 | 64.16 | 2.45% |
| 2019-02-01 | 2615.71 | 2630.32 | 2559.98 | 2618.23 | 7093561手 | 59285447万 | 16.51 | 0.64% |
| 2019-01-25 | 2599.06 | 2618.98 | 2569.70 | 2601.72 | 7608258手 | 63500247万 | 5.71 | 0.22% |
| 2019-01-18 | 2553.33 | 2598.88 | 2532.43 | 2596.01 | 8076279手 | 65931120万 | 42.18 | 1.65% |
| 2019-01-11 | 2528.70 | 2574.41 | 2515.51 | 2553.83 | 8366105手 | 68477281万 | 38.96 | 1.55% |
| 2018-12-28 | 2506.74 | 2532.00 | 2462.84 | 2493.90 | 6014621手 | 51297710万 | -22.35 | -0.89% |
| 2018-12-21 | 2587.26 | 2599.15 | 2498.69 | 2516.25 | 5782961手 | 50084618万 | -77.49 | -2.99% |
| 2018-12-14 | 2589.19 | 2645.84 | 2576.24 | 2593.74 | 6147029手 | 52967157万 | -12.15 | -0.47% |
| 2018-12-07 | 2647.13 | 2666.08 | 2599.28 | 2605.89 | 7806582手 | 69252602万 | 17.70 | 0.68% |
| 2018-11-30 | 2580.84 | 2617.55 | 2555.32 | 2588.19 | 7004342手 | 57165547万 | 8.71 | 0.34% |
| 2018-11-23 | 2681.90 | 2703.51 | 2577.35 | 2579.48 | 9709342手 | 80235468万 | -99.63 | -3.72% |
| 2018-11-16 | 2593.20 | 2695.57 | 2590.21 | 2679.11 | 11128106手 | 88579522万 | 80.24 | 3.09% |
| 2018-11-09 | 2665.43 | 2675.68 | 2598.16 | 2598.87 | 8427134手 | 70458096万 | -77.61 | -2.90% |
| 2018-11-02 | 2593.59 | 2676.48 | 2521.78 | 2676.48 | 9074055手 | 81789608万 | 77.63 | 2.99% |
| 2018-10-26 | 2565.64 | 2675.41 | 2531.53 | 2598.85 | 8712615手 | 77735705万 | 48.38 | 1.90% |
| 2018-10-19 | 2605.91 | 2611.97 | 2449.20 | 2550.47 | 6407014手 | 56606801万 | -56.44 | -2.17% |
| 2018-10-12 | 2768.21 | 2771.94 | 2536.67 | 2606.91 | 7469914手 | 67599744万 | -214.44 | -7.60% |
| 2018-09-28 | 2775.07 | 2827.34 | 2771.16 | 2821.35 | 5098390手 | 50240450万 | 23.87 | 0.85% |
| 2018-09-21 | 2671.29 | 2797.49 | 2644.30 | 2797.48 | 6149613手 | 59395368万 | 115.84 | 4.32% |
| 2018-09-14 | 2698.01 | 2703.43 | 2647.17 | 2681.64 | 5007919手 | 51065000万 | -20.66 | -0.77% |
| 2018-09-07 | 2716.40 | 2756.61 | 2683.72 | 2702.30 | 5227667手 | 54590218万 | -22.95 | -0.84% |
| 2018-08-31 | 2736.32 | 2791.39 | 2710.54 | 2725.25 | 5674885手 | 58898268万 | -4.18 | -0.15% |
| 2018-08-24 | 2673.07 | 2748.82 | 2653.11 | 2729.43 | 5169984手 | 54526356万 | 60.46 | 2.27% |
| 2018-08-17 | 2769.02 | 2789.80 | 2665.59 | 2668.97 | 5859883手 | 59371397万 | -126.34 | -4.52% |
| 2018-08-10 | 2736.53 | 2806.11 | 2692.32 | 2795.31 | 7002141手 | 69441551万 | 54.87 | 2.00% |
| 2018-08-03 | 2871.94 | 2897.40 | 2726.48 | 2740.44 | 7212830手 | 71611422万 | -133.15 | -4.63% |
| 2018-07-27 | 2815.20 | 2915.30 | 2809.62 | 2873.59 | 8855611手 | 87202682万 | 44.32 | 1.57% |
| 2018-07-20 | 2827.08 | 2837.86 | 2753.84 | 2829.27 | 5945317手 | 67703920万 | -1.91 | -0.07% |
| 2018-07-13 | 2752.45 | 2844.19 | 2752.44 | 2831.18 | 6301027手 | 72322580万 | 83.95 | 3.06% |
| 2018-07-06 | 2841.58 | 2845.68 | 2691.02 | 2747.23 | 6683162手 | 72143365万 | -100.19 | -3.52% |
| 2018-06-29 | 2903.45 | 2908.62 | 2782.38 | 2847.42 | 6212866手 | 67855104万 | -42.34 | -1.47% |
| 2018-06-22 | 2982.65 | 2984.97 | 2837.14 | 2889.76 | 6553730手 | 68141250万 | -132.14 | -4.37% |
| 2018-06-15 | 3057.34 | 3081.45 | 3008.73 | 3021.90 | 6014489手 | 76322647万 | -45.25 | -1.48% |
| 2018-06-08 | 3083.43 | 3128.72 | 3053.29 | 3067.15 | 6159988手 | 81071093万 | -7.99 | -0.26% |
| 2018-06-01 | 3136.81 | 3149.66 | 3041.00 | 3075.14 | 6899365手 | 88976046万 | -66.16 | -2.11% |
| 2018-05-25 | 3206.18 | 3219.74 | 3131.07 | 3141.30 | 7192564手 | 91495546万 | -52.00 | -1.63% |
| 2018-05-18 | 3167.04 | 3193.45 | 3144.78 | 3193.30 | 6349138手 | 82862935万 | 30.04 | 0.95% |
| 2018-05-11 | 3094.90 | 3180.76 | 3091.66 | 3163.26 | 6721730手 | 85351659万 | 72.23 | 2.34% |
| 2018-05-04 | 3087.41 | 3105.66 | 3056.16 | 3091.03 | 3928814手 | 49012746万 | 8.80 | 0.29% |
| 2018-04-27 | 3063.44 | 3136.04 | 3045.94 | 3082.23 | 6864706手 | 85800197万 | 10.69 | 0.35% |
| 2018-04-20 | 3152.89 | 3153.11 | 3041.63 | 3071.54 | 7761329手 | 96123842万 | -87.51 | -2.77% |
| 2018-04-13 | 3125.44 | 3220.85 | 3110.30 | 3159.05 | 7594608手 | 94343659万 | 27.94 | 0.89% |
| 2018-04-04 | 3169.78 | 3192.34 | 3119.13 | 3131.11 | 4769211手 | 60943912万 | -37.79 | -1.19% |
| 2018-03-30 | 3117.32 | 3177.72 | 3091.46 | 3168.90 | 8638428手 | 105847695万 | 16.14 | 0.51% |
| 2018-03-23 | 3264.93 | 3314.21 | 3110.66 | 3152.76 | 8721993手 | 102324654万 | -117.12 | -3.58% |
| 2018-03-16 | 3319.21 | 3333.88 | 3269.28 | 3269.88 | 8309151手 | 98100510万 | -37.29 | -1.13% |
| 2018-03-09 | 3255.87 | 3309.72 | 3236.72 | 3307.17 | 8271111手 | 97026437万 | 52.64 | 1.62% |
| 2018-03-02 | 3307.30 | 3335.99 | 3228.58 | 3254.53 | 8237908手 | 96184197万 | -34.49 | -1.05% |
| 2018-02-23 | 3237.57 | 3294.13 | 3234.12 | 3289.02 | 2845208手 | 31680640万 | 89.86 | 2.81% |
| 2018-02-14 | 3128.37 | 3219.22 | 3113.61 | 3199.16 | 4051612手 | 45760061万 | 69.31 | 2.21% |
| 2018-02-09 | 3411.67 | 3487.72 | 3062.74 | 3129.85 | 12168206手 | 136072560万 | -332.23 | -9.60% |
| 2018-02-02 | 3563.64 | 3587.03 | 3388.86 | 3462.08 | 10982756手 | 128191774万 | -96.05 | -2.70% |
| 2018-01-26 | 3476.99 | 3574.90 | 3475.67 | 3558.13 | 11752596手 | 139715584万 | 70.27 | 2.02% |
| 2018-01-19 | 3428.95 | 3498.43 | 3401.96 | 3487.86 | 11721061手 | 143135600万 | 58.92 | 1.72% |
| 2018-01-12 | 3391.55 | 3435.42 | 3384.56 | 3428.94 | 9846242手 | 121335418万 | 37.19 | 1.10% |
| 2018-01-05 | 3314.03 | 3402.07 | 3314.03 | 3391.75 | 8361310手 | 97743360万 | 84.58 | 2.56% |
| 2017-12-29 | 3296.21 | 3312.30 | 3263.73 | 3307.17 | 7689615手 | 92861419万 | 10.11 | 0.31% |
| 2017-12-22 | 3268.03 | 3309.22 | 3254.18 | 3297.06 | 6397609手 | 79432616万 | 30.92 | 0.95% |
| 2017-12-15 | 3290.49 | 3322.67 | 3259.39 | 3266.14 | 6200543手 | 79248435万 | -23.85 | -0.72% |
| 2017-12-08 | 3310.38 | 3324.00 | 3254.61 | 3289.99 | 7732518手 | 93521561万 | -27.63 | -0.83% |
| 2017-12-01 | 3346.66 | 3347.05 | 3300.78 | 3317.62 | 7842870手 | 96020285万 | -36.20 | -1.08% |
| 2017-11-24 | 3361.36 | 3442.18 | 3328.33 | 3353.82 | 9617987手 | 124537968万 | -29.09 | -0.86% |
| 2017-11-17 | 3435.18 | 3450.49 | 3373.30 | 3382.91 | 9767963手 | 130852055万 | -49.76 | -1.45% |
| 2017-11-10 | 3369.69 | 3438.79 | 3356.53 | 3432.67 | 8785716手 | 115013857万 | 60.93 | 1.81% |
| 2017-11-03 | 3413.87 | 3419.73 | 3347.36 | 3371.74 | 8819926手 | 110713743万 | -45.07 | -1.32% |
| 2017-10-27 | 3382.28 | 3421.10 | 3374.12 | 3416.81 | 7479008手 | 95395635万 | 38.16 | 1.13% |
| 2017-10-20 | 3393.21 | 3400.51 | 3359.63 | 3378.65 | 7425905手 | 92184668万 | -11.87 | -0.35% |
| 2017-10-13 | 3403.25 | 3410.17 | 3358.80 | 3390.52 | 8544008手 | 107253002万 | 41.58 | 1.24% |
| 2017-09-29 | 3344.59 | 3357.02 | 3332.60 | 3348.94 | 7396436手 | 88827115万 | -3.59 | -0.11% |
| 2017-09-22 | 3352.51 | 3377.88 | 3334.98 | 3352.53 | 9503287手 | 111303608万 | -1.09 | -0.03% |
| 2017-09-15 | 3365.35 | 3391.64 | 3345.33 | 3353.62 | 11275443手 | 132230225万 | -11.62 | -0.34% |
| 2017-09-08 | 3369.72 | 3391.01 | 3353.69 | 3365.24 | 11325955手 | 130317680万 | -1.88 | -0.06% |
| 2017-09-01 | 3336.13 | 3381.93 | 3336.13 | 3367.12 | 12407467手 | 143673190万 | 35.60 | 1.07% |
| 2017-08-25 | 3274.58 | 3331.91 | 3266.36 | 3331.52 | 9218011手 | 105036267万 | 62.80 | 1.92% |
| 2017-08-18 | 3206.04 | 3275.08 | 3206.04 | 3268.72 | 9442419手 | 106133913万 | 60.18 | 1.88% |
| 2017-08-11 | 3257.67 | 3285.48 | 3200.75 | 3208.54 | 12224624手 | 124431196万 | -53.54 | -1.64% |
| 2017-08-04 | 3252.75 | 3305.43 | 3251.19 | 3262.08 | 12591480手 | 131848253万 | 8.84 | 0.27% |
| 2017-07-28 | 3230.90 | 3264.85 | 3220.64 | 3253.24 | 10628851手 | 113349785万 | 15.26 | 0.47% |
| 2017-07-21 | 3219.79 | 3247.71 | 3139.50 | 3237.98 | 11673608手 | 120865894万 | 15.56 | 0.48% |
| 2017-07-14 | 3208.46 | 3226.91 | 3177.93 | 3222.42 | 9290965手 | 101525442万 | 4.46 | 0.14% |
| 2017-07-07 | 3192.00 | 3219.52 | 3174.31 | 3217.96 | 7822418手 | 89573232万 | 25.53 | 0.80% |
| 2017-06-30 | 3157.00 | 3193.46 | 3156.98 | 3192.43 | 7185171手 | 82046960万 | 34.56 | 1.09% |
| 2017-06-23 | 3122.16 | 3186.98 | 3118.09 | 3157.87 | 7589594手 | 87729489万 | 34.70 | 1.11% |
| 2017-06-16 | 3149.53 | 3164.95 | 3117.08 | 3123.17 | 6900017手 | 79966238万 | -35.23 | -1.11% |
| 2017-06-09 | 3102.11 | 3165.92 | 3078.79 | 3158.40 | 7316532手 | 82600156万 | 52.86 | 1.70% |
| 2017-06-02 | 3125.33 | 3143.28 | 3081.85 | 3105.54 | 4584711手 | 51315025万 | -4.52 | -0.14% |
