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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 6166.97 | 6167.17 | 6026.14 | 6026.14 | 10975192手 | 18703336万 | -138.21 | -2.24% |
| 2023-12-01 | 6209.69 | 6210.31 | 6119.42 | 6164.35 | 23870068手 | 42899274万 | -49.64 | -0.80% |
| 2023-11-24 | 6281.22 | 6337.21 | 6206.78 | 6213.99 | 24046626手 | 41155609万 | -62.98 | -1.00% |
| 2023-11-17 | 6280.61 | 6357.92 | 6246.62 | 6276.97 | 25596972手 | 41499811万 | 10.39 | 0.17% |
| 2023-11-10 | 6275.42 | 6341.13 | 6253.43 | 6266.58 | 27216184手 | 47412741万 | 33.16 | 0.53% |
| 2023-11-03 | 6167.11 | 6241.25 | 6166.52 | 6233.42 | 26236512手 | 47093401万 | 49.13 | 0.79% |
| 2023-10-27 | 6098.37 | 6199.20 | 6014.81 | 6184.29 | 27607248手 | 49324974万 | 69.33 | 1.13% |
| 2023-10-20 | 6301.98 | 6304.32 | 6106.49 | 6114.96 | 22331078手 | 40810373万 | -189.09 | -3.00% |
| 2023-10-13 | 6299.46 | 6358.76 | 6254.00 | 6304.05 | 21607282手 | 43248353万 | -1.61 | -0.03% |
| 2023-09-28 | 6344.61 | 6344.61 | 6286.13 | 6305.66 | 16772377手 | 36994913万 | -48.96 | -0.77% |
| 2023-09-22 | 6340.44 | 6372.37 | 6243.23 | 6354.62 | 22198038手 | 42421662万 | -3.51 | -0.06% |
| 2023-09-15 | 6378.22 | 6443.75 | 6335.90 | 6358.13 | 22670690手 | 42897543万 | -20.06 | -0.32% |
| 2023-09-08 | 6478.48 | 6524.53 | 6358.70 | 6378.19 | 22596952手 | 43365427万 | -76.93 | -1.19% |
| 2023-09-01 | 6588.94 | 6588.94 | 6357.18 | 6455.12 | 31777464手 | 61350016万 | 143.60 | 2.27% |
| 2023-08-25 | 6401.60 | 6413.32 | 6293.75 | 6311.52 | 29447616手 | 50556661万 | -107.30 | -1.67% |
| 2023-08-18 | 6516.61 | 6544.01 | 6415.03 | 6418.82 | 27841068手 | 45785256万 | -144.51 | -2.20% |
| 2023-08-11 | 6712.81 | 6713.48 | 6563.33 | 6563.33 | 25466610手 | 42863272万 | -170.69 | -2.54% |
| 2023-08-04 | 6726.60 | 6780.51 | 6657.52 | 6734.02 | 31330508手 | 54003819万 | 44.03 | 0.66% |
| 2023-07-28 | 6468.36 | 6696.84 | 6456.96 | 6689.99 | 26373596手 | 48983285万 | 202.19 | 3.12% |
| 2023-07-21 | 6573.78 | 6573.78 | 6469.86 | 6487.80 | 18998576手 | 39110958万 | -98.07 | -1.49% |
| 2023-07-14 | 6505.53 | 6610.71 | 6488.03 | 6585.87 | 20070404手 | 37913305万 | 103.97 | 1.60% |
| 2023-07-07 | 6517.55 | 6584.07 | 6465.58 | 6481.90 | 21040268手 | 37224330万 | -25.58 | -0.39% |
| 2023-06-30 | 6482.32 | 6522.70 | 6437.93 | 6507.48 | 21842280手 | 45389854万 | -11.57 | -0.18% |
| 2023-06-21 | 6661.42 | 6661.42 | 6518.97 | 6519.05 | 13603734手 | 27433536万 | -147.92 | -2.22% |
| 2023-06-16 | 6624.43 | 6676.38 | 6622.52 | 6666.97 | 5158255手 | 10287955万 | -253.68 | -3.67% |
| 2022-06-23 | 6889.36 | 6938.51 | 6820.97 | 6920.65 | 17025814手 | 33553149万 | 32.18 | 0.47% |
| 2022-06-17 | 6816.95 | 6957.11 | 6680.61 | 6888.47 | 24615204手 | 44590300万 | 24.26 | 0.35% |
| 2022-06-10 | 6675.27 | 6871.00 | 6651.82 | 6864.21 | 22537134手 | 41218785万 | 195.56 | 2.93% |
| 2022-06-02 | 6557.20 | 6670.46 | 6535.70 | 6668.65 | 13863481手 | 28485632万 | 132.49 | 2.03% |
| 2022-05-27 | 6606.44 | 6606.44 | 6447.31 | 6536.16 | 17006250手 | 32218744万 | -70.16 | -1.06% |
| 2022-05-20 | 6525.50 | 6606.93 | 6457.18 | 6606.32 | 17692692手 | 31781173万 | 115.83 | 1.78% |
| 2022-05-13 | 6341.67 | 6535.83 | 6279.04 | 6490.49 | 18541142手 | 34288637万 | 121.34 | 1.91% |
| 2022-05-06 | 6478.87 | 6518.50 | 6364.66 | 6369.15 | 7127630手 | 14552808万 | -129.24 | -1.99% |
| 2022-04-29 | 6396.47 | 6499.81 | 6167.52 | 6498.39 | 22639850手 | 44062745万 | 38.66 | 0.60% |
| 2022-04-22 | 6634.42 | 6667.25 | 6410.32 | 6459.73 | 15206700手 | 31694484万 | -207.66 | -3.12% |
| 2022-04-15 | 6734.13 | 6734.13 | 6571.98 | 6667.39 | 16066354手 | 34596572万 | -89.65 | -1.33% |
| 2022-04-08 | 6826.95 | 6833.45 | 6695.00 | 6757.04 | 9064048手 | 18042997万 | -74.74 | -1.09% |
| 2022-04-01 | 6723.91 | 6844.46 | 6676.42 | 6831.78 | 16744043手 | 33300264万 | 83.85 | 1.24% |
| 2022-03-25 | 6851.17 | 6893.00 | 6747.64 | 6747.93 | 19516826手 | 33898114万 | -88.88 | -1.30% |
| 2022-03-18 | 6807.90 | 6867.16 | 6451.03 | 6836.81 | 26370076手 | 43365416万 | -30.64 | -0.45% |
| 2022-03-11 | 7056.69 | 7056.69 | 6627.79 | 6867.45 | 20293278手 | 37599564万 | -218.09 | -3.08% |
| 2022-03-04 | 7159.76 | 7217.67 | 7071.93 | 7085.54 | 13532949手 | 30280478万 | -75.83 | -1.06% |
| 2022-02-25 | 7222.67 | 7227.27 | 7081.85 | 7161.37 | 15300536手 | 33201879万 | -76.25 | -1.05% |
| 2022-02-18 | 7176.49 | 7245.35 | 7118.17 | 7237.62 | 12277273手 | 28649574万 | 40.97 | 0.57% |
| 2022-02-11 | 7199.22 | 7262.72 | 7110.70 | 7196.65 | 13385690手 | 32118968万 | 66.87 | 0.94% |
| 2022-01-28 | 7354.29 | 7385.68 | 7120.01 | 7129.78 | 14659914手 | 36336980万 | -243.88 | -3.31% |
| 2022-01-21 | 7349.98 | 7446.15 | 7349.98 | 7373.66 | 13716774手 | 34071065万 | 17.65 | 0.24% |
| 2022-01-14 | 7410.37 | 7462.35 | 7350.43 | 7356.01 | 13518622手 | 32045642万 | -57.11 | -0.77% |
| 2022-01-07 | 7578.94 | 7581.15 | 7382.84 | 7413.12 | 11498960手 | 28923822万 | -159.37 | -2.10% |
| 2021-12-31 | 7523.76 | 7576.33 | 7490.20 | 7572.49 | 11783647手 | 39280796万 | 46.78 | 0.62% |
| 2021-12-24 | 7567.26 | 7589.05 | 7486.14 | 7525.71 | 12555636手 | 40058490万 | -56.02 | -0.74% |
| 2021-12-17 | 7691.47 | 7733.83 | 7580.15 | 7581.73 | 13235473手 | 39321420万 | -89.01 | -1.16% |
| 2021-12-10 | 7589.36 | 7711.89 | 7536.15 | 7670.74 | 13904267手 | 40517575万 | 73.80 | 0.97% |
| 2021-12-03 | 7528.50 | 7597.43 | 7524.27 | 7596.94 | 11806720手 | 35741977万 | 36.00 | 0.48% |
| 2021-11-26 | 7576.28 | 7628.57 | 7551.93 | 7560.94 | 11412779手 | 32141788万 | -12.55 | -0.17% |
| 2021-11-19 | 7595.18 | 7609.22 | 7514.63 | 7573.49 | 11677994手 | 30841651万 | -16.61 | -0.22% |
| 2021-11-12 | 7487.35 | 7598.73 | 7445.19 | 7590.10 | 11820597手 | 33391874万 | 96.21 | 1.28% |
| 2021-11-05 | 7514.37 | 7562.53 | 7455.98 | 7493.89 | 9687067手 | 32881070万 | -34.64 | -0.46% |
| 2021-10-29 | 7547.87 | 7609.27 | 7467.02 | 7528.53 | 9257152手 | 31514621万 | -25.67 | -0.34% |
| 2021-10-22 | 7518.43 | 7581.33 | 7464.83 | 7554.20 | 9164617手 | 32572771万 | 35.18 | 0.47% |
| 2021-10-15 | 7527.47 | 7559.50 | 7407.31 | 7519.02 | 9804164手 | 30815006万 | 0.33 | 0.00% |
| 2021-10-08 | 7532.60 | 7545.63 | 7494.91 | 7518.69 | 1956798手 | 7137800万 | 28.10 | 0.38% |
| 2021-09-30 | 7561.12 | 7580.92 | 7427.91 | 7490.59 | 8755158手 | 31969638万 | -61.36 | -0.81% |
| 2021-09-24 | 7496.53 | 7597.64 | 7489.00 | 7551.95 | 5828834手 | 22798901万 | 0.10 | 0.00% |
| 2021-09-17 | 7718.03 | 7733.07 | 7498.12 | 7551.85 | 10994752手 | 34860579万 | -175.54 | -2.27% |
| 2021-09-10 | 7555.30 | 7747.07 | 7550.71 | 7727.39 | 11261932手 | 31664908万 | 172.52 | 2.28% |
| 2021-09-03 | 7552.11 | 7615.13 | 7470.80 | 7554.87 | 12355775手 | 35870484万 | 16.89 | 0.22% |
| 2021-08-27 | 7472.52 | 7607.56 | 7472.52 | 7537.98 | 10629144手 | 32580812万 | 77.80 | 1.04% |
| 2021-08-20 | 7556.29 | 7577.78 | 7413.27 | 7460.18 | 11551442手 | 32354452万 | -102.20 | -1.35% |
| 2021-08-13 | 7524.02 | 7640.07 | 7505.64 | 7562.38 | 9275348手 | 28548277万 | 8.93 | 0.12% |
| 2021-08-06 | 7451.60 | 7591.81 | 7430.37 | 7553.45 | 10757791手 | 32006935万 | 97.73 | 1.31% |
| 2021-07-30 | 7624.90 | 7624.90 | 7285.32 | 7455.72 | 13373074手 | 41338270万 | -188.17 | -2.46% |
| 2021-07-23 | 7553.11 | 7672.21 | 7521.71 | 7643.89 | 9082168手 | 28917918万 | 68.97 | 0.91% |
| 2021-07-16 | 7566.91 | 7627.20 | 7530.89 | 7574.92 | 9093594手 | 29069056万 | 36.28 | 0.48% |
| 2021-07-09 | 7466.80 | 7574.57 | 7435.21 | 7538.64 | 9653363手 | 27853608万 | 71.79 | 0.96% |
| 2021-07-02 | 7599.03 | 7636.08 | 7462.97 | 7466.85 | 7829346手 | 31202411万 | -128.12 | -1.69% |
| 2021-06-25 | 7447.16 | 7603.87 | 7426.97 | 7594.97 | 8246687手 | 30875399万 | 136.47 | 1.83% |
| 2021-06-18 | 7486.22 | 7491.29 | 7365.32 | 7458.50 | 5877235手 | 23901752万 | -28.08 | -0.38% |
| 2021-06-11 | 7504.29 | 7542.17 | 7458.13 | 7486.58 | 7372777手 | 28414115万 | -8.12 | -0.11% |
| 2021-06-04 | 7501.44 | 7556.31 | 7438.82 | 7494.70 | 8264761手 | 29392263万 | -1.92 | -0.03% |
| 2021-05-28 | 7304.92 | 7529.52 | 7286.65 | 7496.62 | 8616449手 | 28164244万 | 191.56 | 2.62% |
| 2021-05-21 | 7281.93 | 7367.79 | 7281.93 | 7305.06 | 6696988手 | 27383690万 | 20.09 | 0.28% |
| 2021-05-14 | 7189.84 | 7287.04 | 7112.06 | 7284.97 | 7006290手 | 27255385万 | 97.53 | 1.36% |
| 2021-05-07 | 7271.12 | 7291.83 | 7186.85 | 7187.44 | 2546131手 | 10033059万 | -89.38 | -1.23% |
| 2021-04-30 | 7294.10 | 7335.09 | 7217.28 | 7276.82 | 6356130手 | 25622848万 | -10.87 | -0.15% |
| 2021-04-23 | 7166.50 | 7300.45 | 7152.28 | 7287.69 | 5812497手 | 23456890万 | 116.86 | 1.63% |
| 2021-04-16 | 7211.99 | 7227.51 | 7101.58 | 7170.83 | 5439916手 | 24675069万 | -46.27 | -0.64% |
| 2021-04-09 | 7295.06 | 7302.24 | 7206.65 | 7217.10 | 4066417手 | 18769731万 | -66.16 | -0.91% |
| 2021-04-02 | 7187.23 | 7288.38 | 7152.71 | 7283.26 | 5945647手 | 26049745万 | 102.35 | 1.43% |
| 2021-03-26 | 7143.66 | 7206.95 | 7065.51 | 7180.91 | 6611701手 | 25815856万 | 33.99 | 0.48% |
| 2021-03-19 | 7228.79 | 7253.75 | 7124.48 | 7146.92 | 6327271手 | 23831805万 | -102.57 | -1.42% |
| 2021-03-12 | 7427.86 | 7448.58 | 7087.57 | 7249.49 | 9110822手 | 30800514万 | -155.35 | -2.10% |
| 2021-03-05 | 7458.49 | 7542.51 | 7327.36 | 7404.84 | 8675216手 | 29118464万 | -28.93 | -0.39% |
| 2021-02-26 | 7766.41 | 7775.76 | 7422.32 | 7433.77 | 10475389手 | 32940776万 | -324.07 | -4.18% |
| 2021-02-19 | 7811.36 | 7832.23 | 7659.16 | 7757.84 | 3983590手 | 13701043万 | 30.85 | 0.40% |
| 2021-02-10 | 7498.47 | 7739.83 | 7475.67 | 7726.99 | 5123723手 | 17164602万 | 244.80 | 3.27% |
| 2021-02-05 | 7501.27 | 7594.39 | 7438.27 | 7482.19 | 8423115手 | 28437219万 | -16.15 | -0.21% |
| 2021-01-29 | 7749.95 | 7822.78 | 7433.61 | 7498.34 | 10338314手 | 30607582万 | -265.11 | -3.42% |
| 2021-01-22 | 7636.39 | 7805.36 | 7622.30 | 7763.45 | 11439496手 | 32041062万 | 116.35 | 1.52% |
| 2021-01-15 | 7674.97 | 7788.76 | 7591.51 | 7647.10 | 11407642手 | 33898496万 | -22.38 | -0.29% |
| 2021-01-08 | 7489.93 | 7698.46 | 7451.29 | 7669.48 | 10636406手 | 32964180万 | 202.05 | 2.71% |
| 2020-12-31 | 7303.90 | 7470.84 | 7280.57 | 7467.43 | 7014864手 | 24491192万 | 159.56 | 2.18% |
| 2020-12-25 | 7283.35 | 7349.51 | 7236.03 | 7307.87 | 7715064手 | 29402165万 | 23.74 | 0.33% |
| 2020-12-18 | 7208.94 | 7314.15 | 7199.00 | 7284.13 | 5707336手 | 26254484万 | 75.46 | 1.05% |
| 2020-12-11 | 7401.28 | 7403.60 | 7174.63 | 7208.67 | 5904360手 | 24996805万 | -188.49 | -2.55% |
