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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 3224.47 | 3224.47 | 3189.31 | 3196.69 | 3583934手 | 44144686万 | -30.71 | -0.95% |
| 2023-09-22 | 3198.88 | 3227.84 | 3168.55 | 3227.40 | 6274240手 | 73018183万 | 20.24 | 0.63% |
| 2023-09-15 | 3215.67 | 3255.02 | 3197.52 | 3207.16 | 6857124手 | 80155878万 | -5.97 | -0.19% |
| 2023-09-08 | 3249.80 | 3288.47 | 3200.61 | 3213.13 | 7117607手 | 89117685万 | -20.89 | -0.65% |
| 2023-09-01 | 3337.37 | 3337.37 | 3196.63 | 3234.02 | 9521186手 | 115483750万 | 65.14 | 2.06% |
| 2023-08-25 | 3225.40 | 3236.00 | 3157.63 | 3168.88 | 7557225手 | 89040547万 | -65.50 | -2.02% |
| 2023-08-18 | 3270.93 | 3298.92 | 3232.89 | 3234.38 | 7753073手 | 90553098万 | -71.50 | -2.16% |
| 2023-08-11 | 3400.60 | 3400.97 | 3305.88 | 3305.88 | 8439344手 | 100319723万 | -109.39 | -3.20% |
| 2023-08-04 | 3408.82 | 3449.16 | 3367.79 | 3415.27 | 11930808手 | 137421537万 | 24.68 | 0.73% |
| 2023-07-28 | 3236.37 | 3396.22 | 3232.19 | 3390.59 | 8458489手 | 104102389万 | 140.76 | 4.33% |
| 2023-07-21 | 3292.54 | 3292.54 | 3239.86 | 3249.83 | 5766639手 | 79778560万 | -57.61 | -1.74% |
| 2023-07-14 | 3271.26 | 3317.50 | 3259.44 | 3307.44 | 6411790手 | 94318182万 | 49.26 | 1.51% |
| 2023-07-07 | 3272.59 | 3315.96 | 3250.45 | 3258.18 | 6865289手 | 96205537万 | -7.65 | -0.23% |
| 2023-06-30 | 3252.68 | 3280.36 | 3223.93 | 3265.83 | 6772074手 | 96040427万 | -10.86 | -0.33% |
| 2023-06-21 | 3360.00 | 3360.00 | 3276.69 | 3276.69 | 4712813手 | 69431214万 | -89.27 | -2.65% |
| 2023-06-16 | 3344.13 | 3369.61 | 3344.03 | 3365.96 | 1692780手 | 24992683万 | -215.24 | -6.01% |
| 2022-06-23 | 3584.22 | 3605.23 | 3520.21 | 3581.20 | 9163577手 | 118134937万 | -2.20 | -0.06% |
| 2022-06-17 | 3509.27 | 3633.07 | 3438.82 | 3583.40 | 13385006手 | 170338979万 | 38.28 | 1.08% |
| 2022-06-10 | 3425.06 | 3547.59 | 3404.04 | 3545.12 | 11848242手 | 147319265万 | 119.44 | 3.49% |
| 2022-06-02 | 3383.12 | 3433.38 | 3365.13 | 3425.68 | 7127711手 | 88777943万 | 56.57 | 1.68% |
| 2022-05-27 | 3408.75 | 3408.75 | 3312.34 | 3369.11 | 9378976手 | 109082624万 | -36.12 | -1.06% |
| 2022-05-20 | 3348.08 | 3405.23 | 3282.07 | 3405.23 | 8276118手 | 102901063万 | 75.55 | 2.27% |
| 2022-05-13 | 3235.43 | 3355.43 | 3188.18 | 3329.68 | 8703053手 | 105153710万 | 78.74 | 2.42% |
| 2022-05-06 | 3322.12 | 3357.18 | 3245.16 | 3250.94 | 3812340手 | 44921512万 | -74.61 | -2.24% |
| 2022-04-29 | 3283.70 | 3328.76 | 3122.28 | 3325.55 | 10964358手 | 127602237万 | -21.66 | -0.65% |
| 2022-04-22 | 3463.11 | 3480.19 | 3302.00 | 3347.21 | 8625749手 | 104459479万 | -146.94 | -4.21% |
| 2022-04-15 | 3506.94 | 3518.01 | 3395.66 | 3494.15 | 10011936手 | 120496558万 | -29.66 | -0.84% |
| 2022-04-08 | 3540.71 | 3560.51 | 3474.46 | 3523.81 | 6320942手 | 72578298万 | -35.06 | -0.98% |
| 2022-04-01 | 3442.55 | 3569.10 | 3416.59 | 3558.87 | 8773858手 | 115317053万 | 78.73 | 2.26% |
| 2022-03-25 | 3548.30 | 3565.33 | 3479.53 | 3480.14 | 8400884手 | 113984798万 | -64.43 | -1.82% |
| 2022-03-18 | 3548.23 | 3583.66 | 3283.88 | 3544.57 | 11467909手 | 151761612万 | -51.36 | -1.43% |
| 2022-03-11 | 3731.93 | 3731.93 | 3411.76 | 3595.93 | 11670498手 | 149398865万 | -151.71 | -4.05% |
| 2022-03-04 | 3759.10 | 3813.30 | 3734.14 | 3747.64 | 9890492手 | 124256880万 | -14.90 | -0.40% |
| 2022-02-25 | 3813.69 | 3815.19 | 3702.20 | 3762.54 | 9812324手 | 129960161万 | -54.98 | -1.44% |
| 2022-02-18 | 3763.76 | 3817.52 | 3722.09 | 3817.52 | 7863017手 | 103840634万 | 37.40 | 0.99% |
| 2022-02-11 | 3729.93 | 3824.55 | 3695.65 | 3780.12 | 10289916手 | 125622425万 | 105.48 | 2.87% |
| 2022-01-28 | 3839.61 | 3870.11 | 3670.92 | 3674.64 | 8030021手 | 109134213万 | -182.84 | -4.74% |
| 2022-01-21 | 3821.43 | 3907.51 | 3818.61 | 3857.48 | 9412754手 | 128774901万 | 35.24 | 0.92% |
| 2022-01-14 | 3891.03 | 3922.75 | 3820.13 | 3822.24 | 9833556手 | 131488747万 | -73.73 | -1.89% |
| 2022-01-07 | 3989.64 | 3992.90 | 3869.78 | 3895.97 | 8857133手 | 120575948万 | -84.42 | -2.12% |
| 2021-12-31 | 3958.04 | 3983.68 | 3929.29 | 3980.39 | 8369914手 | 123910369万 | 17.62 | 0.45% |
| 2021-12-24 | 3964.93 | 3994.28 | 3926.72 | 3962.77 | 10626220手 | 132566650万 | -18.23 | -0.46% |
| 2021-12-17 | 4071.66 | 4104.91 | 3980.52 | 3981.00 | 11420770手 | 156484270万 | -61.62 | -1.52% |
| 2021-12-10 | 3960.25 | 4082.49 | 3936.71 | 4042.62 | 12332229手 | 167851315万 | 92.79 | 2.35% |
| 2021-12-03 | 3866.61 | 3950.16 | 3865.04 | 3949.83 | 10089999手 | 142771343万 | 47.66 | 1.22% |
| 2021-11-26 | 3913.55 | 3951.38 | 3893.87 | 3902.17 | 9316203手 | 140134144万 | -7.63 | -0.20% |
| 2021-11-19 | 3910.33 | 3921.44 | 3854.85 | 3909.80 | 8271311手 | 124619816万 | 3.76 | 0.10% |
| 2021-11-12 | 3863.47 | 3917.67 | 3801.59 | 3906.04 | 8859536手 | 134553681万 | 41.24 | 1.07% |
| 2021-11-05 | 3914.76 | 3940.58 | 3850.99 | 3864.80 | 10481062手 | 163370014万 | -70.69 | -1.80% |
| 2021-10-29 | 3948.21 | 4006.96 | 3887.05 | 3935.49 | 10549036手 | 154494279万 | -29.23 | -0.74% |
| 2021-10-22 | 3943.89 | 3992.13 | 3893.01 | 3964.72 | 10396200手 | 144677509万 | 19.43 | 0.49% |
| 2021-10-15 | 3953.52 | 3977.85 | 3870.56 | 3945.29 | 10535994手 | 139335854万 | -0.17 | -0.00% |
| 2021-10-08 | 3954.94 | 3960.33 | 3921.89 | 3945.46 | 2487214手 | 32833118万 | 33.92 | 0.87% |
| 2021-09-30 | 3955.99 | 3973.86 | 3863.65 | 3911.54 | 10829574手 | 135515187万 | -32.27 | -0.82% |
| 2021-09-24 | 3884.13 | 3996.08 | 3880.65 | 3943.81 | 8795308手 | 113476751万 | -5.40 | -0.14% |
| 2021-09-17 | 4070.44 | 4090.45 | 3905.01 | 3949.21 | 16016831手 | 213655633万 | -127.91 | -3.14% |
| 2021-09-10 | 3946.29 | 4101.61 | 3946.29 | 4077.12 | 17749536手 | 227212615万 | 131.81 | 3.34% |
| 2021-09-03 | 3891.27 | 3985.70 | 3834.82 | 3945.31 | 18297346手 | 250839429万 | 70.52 | 1.82% |
| 2021-08-27 | 3795.16 | 3902.35 | 3789.42 | 3874.79 | 13259548手 | 192100597万 | 90.43 | 2.39% |
| 2021-08-20 | 3900.01 | 3929.06 | 3746.22 | 3784.36 | 11813390手 | 176372695万 | -119.81 | -3.07% |
| 2021-08-13 | 3828.02 | 3952.16 | 3823.85 | 3904.17 | 11115219手 | 173805158万 | 52.64 | 1.37% |
| 2021-08-06 | 3758.77 | 3896.55 | 3734.19 | 3851.53 | 11817310手 | 192148131万 | 78.16 | 2.07% |
| 2021-07-30 | 3956.59 | 3956.59 | 3682.02 | 3773.37 | 12893118手 | 203882332万 | -200.39 | -5.04% |
| 2021-07-23 | 3950.28 | 4005.50 | 3919.74 | 3973.76 | 10920832手 | 171486320万 | 14.32 | 0.36% |
| 2021-07-16 | 3961.60 | 3994.07 | 3923.02 | 3959.44 | 11236793手 | 170625433万 | 25.76 | 0.66% |
| 2021-07-09 | 3929.53 | 3979.55 | 3885.86 | 3933.68 | 9396143手 | 158198466万 | 1.21 | 0.03% |
| 2021-07-02 | 4048.24 | 4051.90 | 3927.25 | 3932.47 | 7722887手 | 137802403万 | -109.63 | -2.71% |
| 2021-06-25 | 3927.59 | 4050.00 | 3911.83 | 4042.10 | 8422288手 | 141977989万 | 101.37 | 2.57% |
| 2021-06-18 | 4023.60 | 4029.11 | 3913.68 | 3940.73 | 6444433手 | 105489152万 | -89.38 | -2.22% |
| 2021-06-11 | 4054.94 | 4085.87 | 4008.66 | 4030.11 | 8627757手 | 133328496万 | -20.65 | -0.51% |
| 2021-06-04 | 4077.38 | 4101.48 | 4011.28 | 4050.76 | 8923273手 | 130181959万 | -27.82 | -0.68% |
| 2021-05-28 | 3927.61 | 4112.62 | 3905.47 | 4078.58 | 9031860手 | 135047577万 | 150.14 | 3.82% |
| 2021-05-21 | 3937.40 | 3991.81 | 3921.54 | 3928.44 | 8255647手 | 113015982万 | -9.46 | -0.24% |
| 2021-05-14 | 3869.03 | 3939.05 | 3812.28 | 3937.90 | 9756674手 | 120017479万 | 75.42 | 1.95% |
| 2021-05-07 | 3907.01 | 3937.57 | 3859.91 | 3862.48 | 4107845手 | 54159042万 | -47.83 | -1.22% |
| 2021-04-30 | 3950.80 | 3968.37 | 3868.69 | 3910.31 | 7879828手 | 117785886万 | -26.69 | -0.68% |
| 2021-04-23 | 3857.90 | 3949.21 | 3837.95 | 3937.00 | 7263156手 | 103272519万 | 77.89 | 2.02% |
| 2021-04-16 | 3900.11 | 3913.46 | 3800.98 | 3859.11 | 7024158手 | 90683740万 | -49.01 | -1.25% |
| 2021-04-09 | 3979.90 | 3981.77 | 3897.32 | 3908.12 | 6454762手 | 78075448万 | -60.48 | -1.52% |
| 2021-04-02 | 3901.07 | 3972.52 | 3868.91 | 3968.60 | 7944586手 | 101549015万 | 80.09 | 2.06% |
| 2021-03-26 | 3879.47 | 3924.35 | 3790.82 | 3888.51 | 8831466手 | 106028421万 | 12.06 | 0.31% |
| 2021-03-19 | 3946.26 | 3972.48 | 3856.95 | 3876.45 | 9687936手 | 114952110万 | -86.85 | -2.19% |
| 2021-03-12 | 4050.29 | 4069.40 | 3796.68 | 3963.30 | 11752730手 | 143742679万 | -57.95 | -1.44% |
| 2021-03-05 | 4103.93 | 4146.96 | 3966.34 | 4021.25 | 11841338手 | 152613120万 | -50.45 | -1.24% |
| 2021-02-26 | 4348.97 | 4353.34 | 4063.94 | 4071.70 | 13447765手 | 182872207万 | -262.45 | -6.05% |
| 2021-02-19 | 4379.84 | 4391.43 | 4257.17 | 4334.15 | 4797484手 | 73596293万 | 37.76 | 0.88% |
| 2021-02-10 | 4100.96 | 4307.62 | 4087.41 | 4296.39 | 5203159手 | 85026810万 | 208.50 | 5.10% |
| 2021-02-05 | 4032.28 | 4134.21 | 4021.17 | 4087.89 | 9498778手 | 145609318万 | 52.25 | 1.29% |
| 2021-01-29 | 4192.50 | 4244.31 | 3988.78 | 4035.64 | 9338605手 | 158222827万 | -158.62 | -3.78% |
| 2021-01-22 | 4123.05 | 4223.74 | 4109.26 | 4194.26 | 10346720手 | 166052802万 | 59.65 | 1.44% |
| 2021-01-15 | 4154.03 | 4241.50 | 4093.93 | 4134.61 | 12194505手 | 194989527万 | -16.72 | -0.40% |
| 2021-01-08 | 3999.71 | 4181.95 | 3976.61 | 4151.33 | 12393647手 | 191002992万 | 154.86 | 3.88% |
| 2020-12-31 | 3885.11 | 3999.62 | 3867.84 | 3996.47 | 7541110手 | 106622351万 | 113.36 | 2.92% |
| 2020-12-25 | 3869.49 | 3904.71 | 3821.06 | 3883.11 | 8556407手 | 127506247万 | 13.85 | 0.36% |
| 2020-12-18 | 3797.26 | 3894.33 | 3787.40 | 3869.26 | 7258542手 | 109281740万 | 78.81 | 2.08% |
| 2020-12-11 | 3924.25 | 3925.58 | 3764.98 | 3790.45 | 7594975手 | 105589104万 | -129.10 | -3.29% |
| 2020-12-04 | 3875.58 | 3928.29 | 3845.86 | 3919.55 | 6187569手 | 76421795万 | 54.31 | 1.41% |
| 2020-11-27 | 3828.91 | 3891.78 | 3786.59 | 3865.24 | 9796597手 | 118499532万 | 46.72 | 1.22% |
| 2020-11-20 | 3744.34 | 3821.69 | 3734.09 | 3818.52 | 8384494手 | 106302638万 | 88.48 | 2.37% |
| 2020-11-13 | 3763.01 | 3828.56 | 3707.00 | 3730.04 | 8376918手 | 115089756万 | -9.47 | -0.25% |
| 2020-11-06 | 3626.75 | 3753.72 | 3605.74 | 3739.51 | 7045835手 | 100988815万 | 115.82 | 3.20% |
| 2020-10-30 | 3664.12 | 3700.22 | 3616.33 | 3623.69 | 5812346手 | 85781032万 | -65.26 | -1.77% |
| 2020-10-23 | 3769.68 | 3792.37 | 3685.82 | 3688.95 | 5680358手 | 79429109万 | -59.67 | -1.59% |
| 2020-10-16 | 3691.65 | 3784.15 | 3689.79 | 3748.62 | 6473415手 | 91970836万 | 76.14 | 2.07% |
| 2020-10-09 | 3663.10 | 3683.03 | 3658.93 | 3672.48 | 1141952手 | 17245443万 | 64.92 | 1.80% |
| 2020-09-30 | 3617.08 | 3643.59 | 3589.12 | 3607.56 | 2791349手 | 39203394万 | -1.92 | -0.05% |
