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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 4641.88 | 4641.88 | 4202.90 | 4243.48 | 8764814手 | 147094323万 | -387.07 | -8.36% |
2021-02-19 | 4763.27 | 4776.59 | 4518.38 | 4630.55 | 3070466手 | 60359598万 | -48.48 | -1.04% |
2021-02-10 | 4396.17 | 4689.80 | 4377.04 | 4679.03 | 3213281手 | 69580789万 | 301.77 | 6.89% |
2021-02-05 | 4310.46 | 4447.30 | 4295.10 | 4377.26 | 6140425手 | 119711006万 | 65.78 | 1.53% |
2021-01-29 | 4514.26 | 4598.67 | 4252.03 | 4311.48 | 6379044手 | 134581032万 | -197.90 | -4.39% |
2021-01-22 | 4365.98 | 4514.21 | 4333.54 | 4509.38 | 6860519手 | 137787975万 | 127.09 | 2.90% |
2021-01-15 | 4471.09 | 4581.91 | 4312.53 | 4382.29 | 7812392手 | 161130065万 | -86.02 | -1.93% |
2021-01-08 | 4259.92 | 4534.62 | 4245.10 | 4468.31 | 8428180手 | 160957736万 | 222.65 | 5.24% |
2020-12-31 | 4092.98 | 4249.85 | 4068.82 | 4245.66 | 5295300手 | 89406863万 | 157.38 | 3.85% |
2020-12-25 | 4032.05 | 4088.92 | 4012.44 | 4088.28 | 5859873手 | 107144253万 | 60.83 | 1.51% |
2020-12-18 | 3922.50 | 4054.49 | 3910.62 | 4027.45 | 4870883手 | 91539015万 | 112.31 | 2.87% |
2020-12-11 | 4017.30 | 4023.24 | 3886.75 | 3915.14 | 5204029手 | 87297945万 | -91.58 | -2.29% |
2020-12-04 | 3910.89 | 4008.76 | 3885.71 | 4006.72 | 3966165手 | 59423206万 | 101.19 | 2.59% |
2020-11-27 | 3907.06 | 3961.24 | 3830.47 | 3905.53 | 6623330手 | 93873244万 | 16.09 | 0.41% |
2020-11-20 | 3831.91 | 3893.04 | 3810.20 | 3889.44 | 5767491手 | 86040176万 | 71.53 | 1.87% |
2020-11-13 | 3850.90 | 3923.47 | 3790.90 | 3817.91 | 5596801手 | 94316544万 | -7.02 | -0.18% |
2020-11-06 | 3723.98 | 3856.25 | 3703.80 | 3824.93 | 4917739手 | 83012751万 | 99.04 | 2.66% |
2020-10-30 | 3714.01 | 3811.53 | 3676.47 | 3725.89 | 3931212手 | 70564853万 | -32.62 | -0.87% |
2020-10-23 | 3882.81 | 3891.66 | 3757.31 | 3758.51 | 3660518手 | 63443584万 | -101.21 | -2.62% |
2020-10-16 | 3819.35 | 3926.67 | 3816.98 | 3859.72 | 4380298手 | 75202447万 | 62.84 | 1.66% |
2020-10-09 | 3785.19 | 3807.59 | 3775.39 | 3796.88 | 812889手 | 14614476万 | 79.86 | 2.15% |
2020-09-30 | 3710.32 | 3760.99 | 3697.90 | 3717.02 | 1913953手 | 32522270万 | 18.44 | 0.50% |
2020-09-25 | 3836.49 | 3837.71 | 3685.60 | 3698.58 | 4231867手 | 67023083万 | -125.27 | -3.28% |
2020-09-18 | 3774.88 | 3824.02 | 3710.14 | 3823.85 | 4579451手 | 74013818万 | 77.40 | 2.07% |
2020-09-11 | 3860.61 | 3885.58 | 3672.17 | 3746.45 | 6005576手 | 83401420万 | -123.24 | -3.19% |
2020-09-04 | 3952.33 | 3987.22 | 3836.54 | 3869.69 | 5691912手 | 95961948万 | -59.76 | -1.52% |
2020-08-28 | 3839.35 | 3934.14 | 3794.35 | 3929.45 | 5969038手 | 95587174万 | 111.80 | 2.93% |
2020-08-21 | 3816.51 | 3919.75 | 3775.31 | 3817.65 | 8251807手 | 121363906万 | 18.71 | 0.49% |
2020-08-14 | 3812.76 | 3887.54 | 3682.78 | 3798.94 | 8583107手 | 126081259万 | -33.35 | -0.87% |
2020-08-07 | 3825.77 | 3883.91 | 3767.07 | 3832.29 | 9896787手 | 158222755万 | 35.36 | 0.93% |
2020-07-31 | 3642.96 | 3826.79 | 3605.92 | 3796.93 | 7574217手 | 120907243万 | 173.75 | 4.80% |
2020-07-24 | 3662.27 | 3836.31 | 3603.96 | 3623.18 | 9549513手 | 147927244万 | 5.33 | 0.15% |
2020-07-17 | 3793.42 | 3890.07 | 3572.94 | 3617.85 | 11001097手 | 174002257万 | -181.08 | -4.77% |
2020-07-10 | 3515.98 | 3847.82 | 3515.98 | 3798.93 | 14369254手 | 204334284万 | 314.79 | 9.04% |
2020-07-03 | 3273.67 | 3484.47 | 3253.95 | 3484.14 | 7227002手 | 109435944万 | 197.80 | 6.02% |
2020-06-24 | 3245.40 | 3291.42 | 3232.29 | 3286.34 | 3206179手 | 50289254万 | 41.50 | 1.28% |
2020-06-19 | 3151.15 | 3252.25 | 3127.64 | 3244.84 | 5438089手 | 74217891万 | 78.69 | 2.48% |
2020-06-12 | 3164.00 | 3194.26 | 3098.84 | 3166.15 | 4617374手 | 65035330万 | 15.82 | 0.50% |
2020-06-05 | 3079.51 | 3150.33 | 3079.51 | 3150.33 | 4840688手 | 66895042万 | 101.07 | 3.31% |
2020-05-29 | 2996.35 | 3052.34 | 2977.47 | 3049.26 | 3661956手 | 51722311万 | 53.66 | 1.79% |
2020-05-22 | 3060.71 | 3109.93 | 2984.33 | 2995.60 | 4390154手 | 66972820万 | -60.51 | -1.98% |
2020-05-15 | 3088.88 | 3105.66 | 3048.60 | 3056.11 | 4155425手 | 63095091万 | -24.14 | -0.78% |
2020-05-08 | 2987.18 | 3092.73 | 2986.05 | 3080.25 | 3070293手 | 45488424万 | 64.89 | 2.15% |
2020-04-30 | 2964.45 | 3023.89 | 2918.35 | 3015.36 | 3779531手 | 52003000万 | 58.27 | 1.97% |
2020-04-24 | 2975.50 | 3013.48 | 2932.70 | 2957.09 | 4627767手 | 61572239万 | -12.71 | -0.43% |
2020-04-17 | 2893.14 | 2992.63 | 2878.77 | 2969.80 | 4360339手 | 62333788万 | 63.92 | 2.20% |
2020-04-10 | 2898.98 | 2955.84 | 2894.75 | 2905.88 | 4145225手 | 54895667万 | 60.76 | 2.14% |
2020-04-03 | 2778.08 | 2865.44 | 2755.47 | 2845.12 | 4601448手 | 61407385万 | 26.11 | 0.93% |
2020-03-27 | 2694.81 | 2858.54 | 2688.47 | 2819.01 | 5321512手 | 72383262万 | 38.49 | 1.38% |
2020-03-20 | 2946.91 | 2947.14 | 2654.52 | 2780.52 | 6277794手 | 87588843万 | -162.22 | -5.51% |
2020-03-13 | 3064.98 | 3087.51 | 2835.32 | 2942.74 | 7799926手 | 104264560万 | -181.49 | -5.81% |
2020-03-06 | 2975.64 | 3175.20 | 2975.64 | 3124.23 | 8360124手 | 112746690万 | 170.59 | 5.78% |
2020-02-28 | 3127.47 | 3142.39 | 2945.29 | 2953.64 | 9300585手 | 128222986万 | -190.09 | -6.05% |
2020-02-21 | 3027.82 | 3164.87 | 3027.82 | 3143.73 | 8058044手 | 111498936万 | 123.31 | 4.08% |
2020-02-14 | 2943.32 | 3042.36 | 2929.31 | 3020.42 | 6218750手 | 86190100万 | 58.63 | 1.98% |
2020-02-07 | 2732.63 | 2961.79 | 2727.51 | 2961.79 | 6678304手 | 92706150万 | -35.36 | -1.18% |
2020-01-23 | 3122.18 | 3125.12 | 2967.77 | 2997.15 | 4192920手 | 63851059万 | -104.49 | -3.37% |
2020-01-17 | 3085.84 | 3134.23 | 3076.05 | 3101.64 | 4444486手 | 65948994万 | 17.28 | 0.56% |
2020-01-10 | 3039.70 | 3094.26 | 3028.84 | 3084.36 | 6189006手 | 79746933万 | 29.85 | 0.98% |
2020-01-03 | 3054.84 | 3083.94 | 3045.23 | 3054.51 | 2671043手 | 36459033万 | 3.40 | 0.11% |
2019-12-31 | 2159.16 | 3052.89 | 2088.99 | 3051.11 | 4004085手 | 47013888万 | 61.16 | 2.05% |
2019-12-27 | 2965.46 | 3022.93 | 2938.27 | 2989.95 | 4616963手 | 57947852万 | 15.74 | 0.53% |
2019-12-20 | 2971.50 | 3026.45 | 2953.66 | 2974.21 | 5482929手 | 70011289万 | 3.08 | 0.10% |
2019-12-13 | 2935.38 | 2972.98 | 2908.47 | 2971.13 | 3614298手 | 47679488万 | 41.42 | 1.41% |
2019-12-06 | 2860.36 | 2929.71 | 2840.97 | 2929.71 | 2813303手 | 38764569万 | 64.88 | 2.27% |
2019-11-29 | 2901.26 | 2925.01 | 2838.91 | 2864.83 | 3111823手 | 40256931万 | -38.83 | -1.34% |
2019-11-22 | 2919.13 | 2977.63 | 2888.48 | 2903.66 | 3055094手 | 41100364万 | -14.61 | -0.50% |
2019-11-15 | 2951.22 | 2951.22 | 2890.26 | 2918.27 | 3034646手 | 39459904万 | -46.73 | -1.58% |
2019-11-08 | 2957.45 | 2998.96 | 2957.45 | 2965.00 | 3546407手 | 47324549万 | 17.30 | 0.59% |
2019-11-01 | 2923.24 | 2956.42 | 2904.53 | 2947.70 | 3519449手 | 49514659万 | 32.54 | 1.12% |
2019-10-25 | 2908.38 | 2932.51 | 2869.78 | 2915.16 | 2594975手 | 36116157万 | 0.19 | 0.01% |
2019-10-18 | 2979.19 | 2996.22 | 2909.52 | 2914.97 | 3103602手 | 42454932万 | -40.29 | -1.36% |
2019-10-11 | 2897.78 | 2964.00 | 2876.98 | 2955.26 | 2218847手 | 32238653万 | 59.92 | 2.07% |
2019-09-30 | 2920.35 | 2931.70 | 2895.34 | 2895.34 | 480080手 | 6955575万 | -32.59 | -1.11% |
2019-09-27 | 2996.18 | 3015.59 | 2909.42 | 2927.93 | 3668419手 | 51661475万 | -74.41 | -2.48% |
2019-09-20 | 3008.21 | 3012.98 | 2939.47 | 3002.34 | 4392891手 | 59250606万 | -0.81 | -0.03% |
2019-09-12 | 3015.70 | 3019.86 | 2963.02 | 3003.15 | 4241216手 | 58025482万 | 11.88 | 0.40% |
2019-09-06 | 2891.49 | 3004.32 | 2887.40 | 2991.27 | 5302726手 | 71274736万 | 100.84 | 3.49% |
2019-08-30 | 2835.33 | 2914.71 | 2831.27 | 2890.43 | 4100578手 | 56107827万 | 9.25 | 0.32% |
2019-08-23 | 2782.84 | 2887.70 | 2781.44 | 2881.18 | 3876171手 | 51573591万 | 116.80 | 4.22% |
2019-08-16 | 2690.70 | 2786.76 | 2677.57 | 2764.38 | 3180866手 | 42776458万 | 93.75 | 3.51% |
2019-08-09 | 2730.65 | 2747.51 | 2613.03 | 2670.63 | 3690453手 | 45322839万 | -76.97 | -2.80% |
2019-08-02 | 2819.44 | 2842.48 | 2724.15 | 2747.60 | 3128041手 | 39521505万 | -73.13 | -2.59% |
2019-07-26 | 2793.38 | 2822.93 | 2746.18 | 2820.73 | 2987518手 | 38354030万 | 31.52 | 1.13% |
2019-07-19 | 2794.54 | 2832.98 | 2757.17 | 2789.21 | 3274061手 | 41211507万 | -16.04 | -0.57% |
2019-07-12 | 2868.68 | 2868.68 | 2782.31 | 2805.25 | 3391492手 | 42967618万 | -78.48 | -2.72% |
2019-07-05 | 2896.53 | 2935.99 | 2850.72 | 2883.73 | 4593010手 | 60076871万 | 39.80 | 1.40% |
2019-06-28 | 2844.15 | 2869.08 | 2792.94 | 2843.93 | 4623184手 | 56222612万 | 2.79 | 0.10% |
2019-06-21 | 2689.07 | 2853.09 | 2677.80 | 2841.14 | 5116873手 | 60308577万 | 150.85 | 5.61% |
2019-06-14 | 2603.78 | 2739.69 | 2592.03 | 2690.29 | 5037318手 | 54521518万 | 91.02 | 3.50% |
2019-06-06 | 2701.62 | 2721.75 | 2592.85 | 2599.27 | 3306535手 | 36826908万 | -97.29 | -3.61% |
2019-05-31 | 2648.99 | 2742.96 | 2625.50 | 2696.56 | 4567101手 | 52714613万 | 48.38 | 1.83% |
2019-05-24 | 2690.07 | 2730.08 | 2637.97 | 2648.18 | 4398440手 | 50711818万 | -49.67 | -1.84% |
2019-05-17 | 2708.84 | 2782.41 | 2676.16 | 2697.85 | 5077498手 | 57858411万 | -50.13 | -1.82% |
2019-05-10 | 2778.53 | 2782.24 | 2626.45 | 2747.98 | 5611681手 | 67969822万 | -138.59 | -4.80% |
2019-04-30 | 2891.12 | 2924.84 | 2856.42 | 2886.57 | 2273862手 | 27518673万 | -2.52 | -0.09% |
2019-04-26 | 3058.02 | 3059.17 | 2887.76 | 2889.09 | 7048014手 | 80321576万 | -158.88 | -5.21% |
2019-04-19 | 3016.05 | 3047.97 | 2919.51 | 3047.97 | 7216281手 | 84094592万 | 81.02 | 2.73% |
2019-04-12 | 3056.87 | 3074.79 | 2945.97 | 2966.95 | 8213312手 | 99812976万 | -54.63 | -1.81% |
2019-04-04 | 2907.90 | 3031.13 | 2907.90 | 3021.58 | 7997989手 | 98271221万 | 142.02 | 4.93% |
2019-03-29 | 2804.13 | 2884.09 | 2742.09 | 2879.56 | 7366362手 | 88885647万 | 28.57 | 1.00% |
2019-03-22 | 2769.70 | 2866.93 | 2756.66 | 2850.99 | 8292491手 | 97265879万 | 92.66 | 3.36% |
2019-03-15 | 2688.41 | 2805.81 | 2680.80 | 2758.33 | 9425283手 | 109556490万 | 83.39 | 3.12% |
2019-03-08 | 2727.49 | 2805.15 | 2674.58 | 2674.94 | 12421800手 | 130506455万 | -29.01 | -1.07% |
2019-03-01 | 2578.80 | 2714.62 | 2573.61 | 2703.95 | 10745560手 | 109761536万 | 164.95 | 6.50% |
2019-02-22 | 2425.20 | 2539.00 | 2425.20 | 2539.00 | 6437313手 | 65107041万 | 134.38 | 5.59% |
2019-02-15 | 2301.65 | 2449.27 | 2300.97 | 2404.62 | 4425444手 | 45880069万 | 104.23 | 4.53% |
2019-02-01 | 2291.74 | 2307.22 | 2233.31 | 2300.39 | 2945614手 | 30536212万 | 20.87 | 0.92% |
2019-01-25 | 2287.67 | 2309.42 | 2248.13 | 2279.52 | 3084398手 | 31736576万 | -4.86 | -0.21% |
2019-01-18 | 2221.68 | 2288.83 | 2199.62 | 2284.38 | 3476139手 | 34059430万 | 60.82 | 2.73% |
2019-01-11 | 2179.74 | 2234.65 | 2169.66 | 2223.56 | 3677082手 | 35353016万 | 57.64 | 2.66% |
2018-12-28 | 2162.62 | 2188.92 | 2121.76 | 2151.58 | 2404369手 | 24868323万 | -15.83 | -0.73% |
2018-12-21 | 2253.07 | 2261.55 | 2151.42 | 2167.41 | 2379429手 | 25499581万 | -93.12 | -4.12% |
2018-12-14 | 2253.07 | 2316.42 | 2241.73 | 2260.53 | 2662130手 | 26836280万 | -12.51 | -0.55% |
2018-12-07 | 2326.81 | 2352.05 | 2269.07 | 2273.04 | 3468812手 | 36514014万 | 10.75 | 0.47% |
2018-11-30 | 2241.82 | 2289.64 | 2223.42 | 2262.29 | 3051807手 | 28156620万 | 22.13 | 0.99% |
2018-11-23 | 2332.73 | 2356.38 | 2237.61 | 2240.16 | 4287543手 | 39413288万 | -92.73 | -3.98% |
2018-11-16 | 2243.20 | 2350.73 | 2232.17 | 2332.89 | 4780040手 | 43162695万 | 81.76 | 3.63% |
2018-11-09 | 2310.76 | 2320.56 | 2251.13 | 2251.13 | 3640540手 | 35564743万 | -71.64 | -3.08% |
2018-11-02 | 2199.13 | 2322.77 | 2107.78 | 2322.77 | 4411200手 | 46834846万 | 97.42 | 4.38% |
2018-10-26 | 2246.90 | 2353.35 | 2178.74 | 2225.35 | 4268625手 | 45200158万 | -2.05 | -0.09% |
2018-10-19 | 2295.68 | 2311.36 | 2129.83 | 2227.40 | 2904042手 | 30396915万 | -66.47 | -2.90% |
2018-10-12 | 2466.25 | 2467.49 | 2229.15 | 2293.87 | 3467980手 | 35521515万 | -225.20 | -8.94% |
2018-09-28 | 2463.18 | 2528.01 | 2458.70 | 2519.07 | 2279505手 | 26057175万 | 34.06 | 1.37% |
2018-09-21 | 2352.59 | 2485.10 | 2326.14 | 2485.01 | 2675021手 | 30346165万 | 119.34 | 5.04% |
2018-09-14 | 2405.80 | 2410.21 | 2325.88 | 2365.67 | 2315241手 | 26435307万 | -41.02 | -1.70% |
2018-09-07 | 2423.85 | 2467.59 | 2381.45 | 2406.69 | 2432094手 | 29292582万 | -27.85 | -1.14% |
2018-08-31 | 2452.02 | 2516.41 | 2420.19 | 2434.54 | 2600232手 | 31162969万 | -9.57 | -0.39% |
2018-08-24 | 2379.75 | 2464.23 | 2347.82 | 2444.11 | 2382847手 | 29277813万 | 62.91 | 2.64% |
2018-08-17 | 2503.13 | 2531.81 | 2376.41 | 2381.20 | 2629994手 | 30529925万 | -147.25 | -5.82% |
2018-08-10 | 2458.68 | 2542.28 | 2400.34 | 2528.45 | 3192279手 | 35883212万 | 61.63 | 2.50% |
2018-08-03 | 2632.08 | 2643.65 | 2466.57 | 2466.82 | 3241042手 | 36270494万 | -165.94 | -6.30% |
2018-07-27 | 2597.58 | 2682.96 | 2592.85 | 2632.76 | 4122035手 | 45469849万 | 14.81 | 0.57% |
2018-07-20 | 2623.50 | 2639.66 | 2558.37 | 2617.95 | 2653129手 | 34499164万 | -6.17 | -0.23% |
2018-07-13 | 2518.63 | 2626.28 | 2513.37 | 2624.12 | 2872053手 | 36575761万 | 114.92 | 4.58% |
2018-07-06 | 2614.63 | 2623.06 | 2451.57 | 2509.20 | 3051784手 | 37956602万 | -108.51 | -4.14% |
2018-06-29 | 2678.53 | 2686.11 | 2539.23 | 2617.71 | 2859255手 | 35897566万 | -47.56 | -1.78% |
2018-06-22 | 2726.11 | 2732.80 | 2598.54 | 2665.27 | 3178875手 | 37469483万 | -100.22 | -3.62% |
2018-06-15 | 2812.98 | 2848.08 | 2750.08 | 2765.49 | 2875221手 | 39710146万 | -55.61 | -1.97% |
2018-06-08 | 2811.70 | 2877.71 | 2798.95 | 2821.10 | 3054229手 | 42798510万 | 17.62 | 0.63% |
2018-06-01 | 2865.04 | 2885.27 | 2781.29 | 2803.48 | 3323420手 | 44460687万 | -61.54 | -2.15% |
2018-05-25 | 2915.61 | 2928.77 | 2857.05 | 2865.02 | 3423603手 | 43895065万 | -34.26 | -1.18% |
2018-05-18 | 2877.32 | 2923.39 | 2857.27 | 2899.28 | 3036654手 | 41716085万 | 28.85 | 1.00% |
2018-05-11 | 2800.88 | 2897.48 | 2798.61 | 2870.43 | 3272463手 | 45054771万 | 71.42 | 2.55% |
2018-05-04 | 2789.91 | 2815.01 | 2762.55 | 2799.01 | 2016062手 | 27593948万 | 10.67 | 0.38% |
2018-04-27 | 2796.22 | 2855.12 | 2761.40 | 2788.34 | 3583089手 | 49259438万 | -11.39 | -0.41% |
2018-04-20 | 2862.05 | 2867.98 | 2747.48 | 2799.73 | 4036733手 | 53990804万 | -69.78 | -2.43% |
2018-04-13 | 2860.58 | 2924.90 | 2843.33 | 2869.51 | 3631725手 | 48298716万 | 4.88 | 0.17% |
2018-04-04 | 2888.94 | 2912.36 | 2848.82 | 2864.63 | 2417624手 | 33402019万 | -22.73 | -0.79% |
2018-03-30 | 2809.03 | 2898.04 | 2794.99 | 2887.36 | 4334972手 | 58917130万 | 48.99 | 1.73% |
2018-03-23 | 2954.27 | 3006.09 | 2800.56 | 2838.37 | 4407942手 | 56534384万 | -116.99 | -3.96% |
2018-03-16 | 2995.17 | 3008.12 | 2953.50 | 2955.36 | 4253942手 | 53447244万 | -28.50 | -0.95% |
2018-03-09 | 2917.28 | 2984.35 | 2901.07 | 2983.86 | 4286316手 | 53605186万 | 72.55 | 2.49% |
2018-03-02 | 2910.36 | 2941.74 | 2873.32 | 2911.31 | 4367525手 | 55098721万 | 13.46 | 0.46% |