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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-29 | 3196.05 | 3196.05 | 3161.12 | 3176.57 | 364248手 | 8143088万 | -26.22 | -0.82% |
| 2023-11-24 | 3251.06 | 3290.99 | 3200.92 | 3202.79 | 577352手 | 13752462万 | -48.49 | -1.49% |
| 2023-11-17 | 3278.61 | 3311.62 | 3225.31 | 3251.28 | 647774手 | 15641952万 | -23.89 | -0.73% |
| 2023-11-10 | 3290.65 | 3322.62 | 3269.47 | 3275.17 | 835019手 | 20278726万 | 6.33 | 0.19% |
| 2023-11-03 | 3236.11 | 3309.97 | 3227.36 | 3268.84 | 650678手 | 19615438万 | 18.86 | 0.58% |
| 2023-10-27 | 3194.30 | 3264.68 | 3133.47 | 3249.98 | 697932手 | 18454444万 | 40.90 | 1.27% |
| 2023-10-20 | 3346.73 | 3346.73 | 3197.81 | 3209.08 | 585208手 | 17011040万 | -132.73 | -3.97% |
| 2023-10-13 | 3369.56 | 3393.12 | 3331.06 | 3341.81 | 595100手 | 16809894万 | -38.43 | -1.14% |
| 2023-09-28 | 3396.56 | 3424.47 | 3363.22 | 3380.24 | 502819手 | 13405026万 | -19.10 | -0.56% |
| 2023-09-22 | 3376.42 | 3413.15 | 3326.29 | 3399.34 | 536675手 | 14660241万 | 14.23 | 0.42% |
| 2023-09-15 | 3407.98 | 3452.75 | 3377.12 | 3385.11 | 578075手 | 15447685万 | -24.85 | -0.73% |
| 2023-09-08 | 3482.93 | 3524.58 | 3401.78 | 3409.96 | 694384手 | 20054159万 | -49.80 | -1.44% |
| 2023-09-01 | 3519.37 | 3520.97 | 3357.65 | 3459.76 | 846222手 | 22720732万 | 116.96 | 3.50% |
| 2023-08-25 | 3402.58 | 3424.35 | 3312.75 | 3342.80 | 677076手 | 17438695万 | -70.94 | -2.08% |
| 2023-08-18 | 3484.46 | 3506.30 | 3404.61 | 3413.74 | 632423手 | 16529639万 | -108.33 | -3.08% |
| 2023-08-11 | 3616.27 | 3616.27 | 3522.07 | 3522.07 | 667547手 | 18119576万 | -106.50 | -2.94% |
| 2023-08-04 | 3611.65 | 3663.59 | 3583.29 | 3628.57 | 920102手 | 25008407万 | 31.70 | 0.88% |
| 2023-07-28 | 3464.70 | 3602.04 | 3449.16 | 3596.87 | 774003手 | 20792245万 | 114.39 | 3.29% |
| 2023-07-21 | 3521.01 | 3527.40 | 3465.65 | 3482.48 | 668102手 | 18010510万 | -51.17 | -1.45% |
| 2023-07-14 | 3426.83 | 3565.66 | 3426.83 | 3533.65 | 776260手 | 23259624万 | 117.44 | 3.44% |
| 2023-07-07 | 3467.37 | 3510.11 | 3410.49 | 3416.21 | 687959手 | 20183840万 | -43.77 | -1.26% |
| 2023-06-30 | 3451.29 | 3488.18 | 3424.82 | 3459.98 | 689860手 | 20776721万 | -20.76 | -0.60% |
| 2023-06-21 | 3596.05 | 3596.05 | 3480.09 | 3480.74 | 442322手 | 14032591万 | -123.52 | -3.43% |
| 2023-06-16 | 3561.84 | 3608.87 | 3561.84 | 3604.26 | 191735手 | 5911940万 | -821.77 | -18.57% |
| 2022-06-23 | 4469.06 | 4509.20 | 4335.32 | 4426.03 | 1274639手 | 34882191万 | -21.15 | -0.48% |
| 2022-06-17 | 4300.18 | 4456.67 | 4212.78 | 4447.18 | 1684648手 | 47942737万 | 79.09 | 1.81% |
| 2022-06-10 | 4163.26 | 4379.35 | 4135.00 | 4368.09 | 1351113手 | 39630768万 | 212.98 | 5.13% |
| 2022-06-02 | 4034.01 | 4157.54 | 4019.10 | 4155.11 | 659620手 | 22743900万 | 138.66 | 3.45% |
| 2022-05-27 | 4148.67 | 4150.13 | 3945.35 | 4016.45 | 818540手 | 25243985万 | -119.45 | -2.89% |
| 2022-05-20 | 4035.99 | 4136.07 | 3953.62 | 4135.90 | 757384手 | 24992657万 | 127.28 | 3.17% |
| 2022-05-13 | 3866.68 | 4074.32 | 3803.89 | 4008.62 | 827985手 | 25346836万 | 116.91 | 3.00% |
| 2022-05-06 | 4014.04 | 4050.50 | 3885.47 | 3891.71 | 380304手 | 11385498万 | -121.74 | -3.03% |
| 2022-04-29 | 3851.85 | 4019.81 | 3714.60 | 4013.45 | 1157854手 | 33671575万 | 67.16 | 1.70% |
| 2022-04-22 | 4120.22 | 4193.42 | 3898.70 | 3946.29 | 877006手 | 24753804万 | -211.62 | -5.09% |
| 2022-04-15 | 4146.69 | 4199.51 | 4004.15 | 4157.91 | 983070手 | 28934912万 | -18.59 | -0.45% |
| 2022-04-08 | 4247.96 | 4248.89 | 4122.26 | 4176.50 | 722435手 | 17394790万 | -103.33 | -2.41% |
| 2022-04-01 | 4168.27 | 4308.73 | 4145.27 | 4279.83 | 943668手 | 28922301万 | 46.41 | 1.10% |
| 2022-03-25 | 4372.60 | 4391.31 | 4231.06 | 4233.42 | 793117手 | 26947238万 | -123.12 | -2.83% |
| 2022-03-18 | 4362.52 | 4438.54 | 4049.90 | 4356.54 | 1070394手 | 40617628万 | -67.52 | -1.53% |
| 2022-03-11 | 4524.42 | 4524.42 | 4158.04 | 4424.06 | 1006957手 | 38556710万 | -138.39 | -3.03% |
| 2022-03-04 | 4623.67 | 4710.06 | 4542.25 | 4562.45 | 835868手 | 30918059万 | -66.00 | -1.43% |
| 2022-02-25 | 4637.59 | 4675.24 | 4513.36 | 4628.45 | 840922手 | 32845383万 | -10.10 | -0.22% |
| 2022-02-18 | 4481.79 | 4651.76 | 4462.68 | 4638.55 | 759093手 | 27615416万 | 130.45 | 2.89% |
| 2022-02-11 | 4617.18 | 4673.23 | 4467.40 | 4508.10 | 883602手 | 32094888万 | -36.59 | -0.81% |
| 2022-01-28 | 4771.30 | 4832.88 | 4537.62 | 4544.69 | 792362手 | 29799091万 | -251.79 | -5.25% |
| 2022-01-21 | 4804.88 | 4911.38 | 4773.99 | 4796.48 | 882263手 | 31111577万 | -13.01 | -0.27% |
| 2022-01-14 | 4906.54 | 4956.22 | 4806.66 | 4809.49 | 930542手 | 33604029万 | -115.03 | -2.34% |
| 2022-01-07 | 5152.45 | 5158.32 | 4905.82 | 4924.52 | 820462手 | 31648151万 | -218.46 | -4.25% |
| 2021-12-31 | 5094.85 | 5173.36 | 5062.72 | 5142.98 | 799793手 | 34872519万 | 44.63 | 0.88% |
| 2021-12-24 | 5125.71 | 5180.21 | 5063.33 | 5098.35 | 812553手 | 33005465万 | -58.70 | -1.14% |
| 2021-12-17 | 5387.45 | 5455.91 | 5157.05 | 5157.05 | 1115594手 | 44000993万 | -193.45 | -3.62% |
| 2021-12-10 | 5196.82 | 5409.46 | 5163.66 | 5350.50 | 1550678手 | 48559267万 | 171.44 | 3.31% |
| 2021-12-03 | 5102.15 | 5179.06 | 5079.09 | 5179.06 | 1120288手 | 40428712万 | 48.31 | 0.94% |
| 2021-11-26 | 5160.19 | 5200.62 | 5117.06 | 5130.75 | 977276手 | 39502405万 | -25.68 | -0.50% |
| 2021-11-19 | 5162.37 | 5195.15 | 5079.50 | 5156.43 | 957196手 | 34366561万 | 1.33 | 0.03% |
| 2021-11-12 | 5080.05 | 5188.09 | 4990.90 | 5155.10 | 1157290手 | 38636812万 | 68.89 | 1.35% |
| 2021-11-05 | 5175.20 | 5205.93 | 5058.25 | 5086.21 | 1249261手 | 47642137万 | -101.62 | -1.96% |
| 2021-10-29 | 5181.09 | 5258.88 | 5107.06 | 5187.83 | 1161204手 | 43710812万 | -29.03 | -0.56% |
| 2021-10-22 | 5169.09 | 5248.17 | 5053.44 | 5216.86 | 1079108手 | 40439841万 | 46.11 | 0.89% |
| 2021-10-15 | 5148.94 | 5213.88 | 5066.06 | 5170.75 | 1049422手 | 37438520万 | 27.96 | 0.54% |
| 2021-10-08 | 5140.66 | 5170.69 | 5104.01 | 5142.79 | 255433手 | 9576679万 | 53.36 | 1.05% |
| 2021-09-30 | 5077.13 | 5142.38 | 5017.16 | 5089.43 | 1020295手 | 36580208万 | 28.84 | 0.57% |
| 2021-09-24 | 4955.46 | 5109.87 | 4949.12 | 5060.59 | 818574手 | 27774786万 | 8.63 | 0.17% |
| 2021-09-17 | 5200.13 | 5233.43 | 4973.34 | 5051.96 | 1576361手 | 50540334万 | -160.59 | -3.08% |
| 2021-09-10 | 5073.24 | 5224.53 | 5059.49 | 5212.55 | 1813786手 | 55488332万 | 144.48 | 2.85% |
| 2021-09-03 | 5097.77 | 5133.05 | 4951.26 | 5068.07 | 2201306手 | 70451200万 | -8.41 | -0.17% |
| 2021-08-27 | 4999.74 | 5148.15 | 4960.92 | 5076.48 | 1584997手 | 58343695万 | 91.61 | 1.84% |
| 2021-08-20 | 5217.91 | 5266.95 | 4933.68 | 4984.87 | 1701833手 | 55141109万 | -255.20 | -4.87% |
| 2021-08-13 | 5193.00 | 5379.66 | 5183.01 | 5240.07 | 1550196手 | 54888130万 | 5.63 | 0.11% |
| 2021-08-06 | 5063.52 | 5338.40 | 5016.53 | 5234.44 | 1526703手 | 61999257万 | 145.96 | 2.87% |
| 2021-07-30 | 5372.69 | 5372.69 | 4932.66 | 5088.48 | 1528613手 | 63847178万 | -324.34 | -5.99% |
| 2021-07-23 | 5398.89 | 5520.00 | 5362.63 | 5412.82 | 1321809手 | 50693555万 | -7.22 | -0.13% |
| 2021-07-16 | 5422.80 | 5506.27 | 5362.64 | 5420.04 | 1340760手 | 53009152万 | 36.47 | 0.68% |
| 2021-07-09 | 5424.03 | 5516.58 | 5309.57 | 5383.57 | 1215364手 | 52960860万 | -50.20 | -0.92% |
| 2021-07-02 | 5614.41 | 5656.97 | 5425.85 | 5433.77 | 1131055手 | 45764111万 | -172.41 | -3.08% |
| 2021-06-25 | 5405.95 | 5620.87 | 5368.30 | 5606.18 | 1186432手 | 46741145万 | 177.43 | 3.27% |
| 2021-06-18 | 5538.46 | 5563.64 | 5384.16 | 5428.75 | 900642手 | 34915077万 | -123.36 | -2.22% |
| 2021-06-11 | 5590.95 | 5645.31 | 5477.36 | 5552.11 | 935756手 | 38205839万 | -42.67 | -0.76% |
| 2021-06-04 | 5605.82 | 5687.70 | 5528.05 | 5594.78 | 928086手 | 36512506万 | -15.01 | -0.27% |
| 2021-05-28 | 5382.96 | 5695.37 | 5321.47 | 5609.79 | 1126440手 | 40813793万 | 225.21 | 4.18% |
| 2021-05-21 | 5385.01 | 5490.87 | 5376.06 | 5384.58 | 775736手 | 29303884万 | 1.34 | 0.03% |
| 2021-05-14 | 5234.64 | 5385.25 | 5164.89 | 5383.24 | 897197手 | 32248791万 | 137.11 | 2.61% |
| 2021-05-07 | 5352.97 | 5416.12 | 5242.87 | 5246.13 | 444435手 | 16243811万 | -138.52 | -2.57% |
| 2021-04-30 | 5446.07 | 5462.48 | 5291.42 | 5384.65 | 946062手 | 37048168万 | -37.54 | -0.69% |
| 2021-04-23 | 5234.12 | 5436.73 | 5193.08 | 5422.19 | 827844手 | 32148590万 | 187.90 | 3.59% |
| 2021-04-16 | 5316.77 | 5345.49 | 5164.82 | 5234.29 | 786976手 | 28619776万 | -96.95 | -1.82% |
| 2021-04-09 | 5475.66 | 5483.85 | 5314.10 | 5331.24 | 643664手 | 23514536万 | -128.49 | -2.35% |
| 2021-04-02 | 5316.01 | 5460.85 | 5263.22 | 5459.73 | 864145手 | 32702735万 | 164.07 | 3.10% |
| 2021-03-26 | 5252.55 | 5322.29 | 5121.33 | 5295.66 | 955552手 | 31291486万 | 52.33 | 1.00% |
| 2021-03-19 | 5404.69 | 5414.80 | 5217.57 | 5243.33 | 1126069手 | 37241384万 | -197.85 | -3.64% |
| 2021-03-12 | 5610.67 | 5630.08 | 5174.68 | 5441.18 | 1314647手 | 48992317万 | -131.12 | -2.35% |
| 2021-03-05 | 5750.99 | 5804.99 | 5466.40 | 5572.30 | 1297307手 | 50764861万 | -109.46 | -1.93% |
| 2021-02-26 | 6193.35 | 6193.35 | 5652.59 | 5681.76 | 1523307手 | 59583825万 | -511.83 | -8.26% |
| 2021-02-19 | 6370.37 | 6391.38 | 6074.82 | 6193.59 | 573552手 | 25506810万 | -66.63 | -1.06% |
| 2021-02-10 | 5930.43 | 6281.28 | 5897.10 | 6260.22 | 698574手 | 31302476万 | 357.65 | 6.06% |
| 2021-02-05 | 5728.20 | 5978.55 | 5714.45 | 5902.57 | 1199426手 | 50086983万 | 159.70 | 2.78% |
| 2021-01-29 | 5984.37 | 6081.12 | 5670.99 | 5742.87 | 1287186手 | 54982123万 | -246.30 | -4.11% |
| 2021-01-22 | 5798.98 | 5997.31 | 5767.69 | 5989.17 | 1390690手 | 55818618万 | 179.03 | 3.08% |
| 2021-01-15 | 5839.29 | 6027.64 | 5741.96 | 5810.14 | 1623687手 | 62751068万 | -23.50 | -0.40% |
| 2021-01-08 | 5510.39 | 5933.42 | 5477.32 | 5833.64 | 1453627手 | 57542466万 | 322.25 | 5.85% |
| 2020-12-31 | 5332.28 | 5520.21 | 5308.01 | 5511.39 | 748828手 | 29011325万 | 184.67 | 3.47% |
| 2020-12-25 | 5269.52 | 5326.81 | 5229.23 | 5326.72 | 903230手 | 35455866万 | 62.42 | 1.19% |
| 2020-12-18 | 5118.25 | 5302.62 | 5111.12 | 5264.30 | 802695手 | 31485399万 | 168.70 | 3.31% |
| 2020-12-11 | 5216.76 | 5220.61 | 5070.65 | 5095.60 | 864960手 | 32892605万 | -106.42 | -2.05% |
| 2020-12-04 | 5099.96 | 5205.54 | 5042.57 | 5202.02 | 705567手 | 21645867万 | 106.41 | 2.09% |
