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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 3615.07 | 3634.55 | 3493.81 | 3563.40 | 1843529手 | 15628162万 | -57.88 | -1.60% |
2021-04-09 | 3553.57 | 3673.84 | 3527.83 | 3621.28 | 1773508手 | 13860023万 | 86.62 | 2.45% |
2021-04-02 | 3492.50 | 3556.35 | 3446.05 | 3534.66 | 1729010手 | 15135701万 | 60.27 | 1.74% |
2021-03-26 | 3638.21 | 3689.57 | 3367.55 | 3474.39 | 2167145手 | 19424893万 | -161.27 | -4.44% |
2021-03-19 | 3698.77 | 3745.15 | 3573.81 | 3635.66 | 2509443手 | 20831345万 | -69.99 | -1.89% |
2021-03-12 | 3744.77 | 3790.57 | 3458.01 | 3705.65 | 3558224手 | 28952860万 | 30.83 | 0.84% |
2021-03-05 | 3766.74 | 3880.36 | 3646.15 | 3674.82 | 4020315手 | 34210076万 | -66.90 | -1.79% |
2021-02-26 | 3988.27 | 4111.97 | 3722.02 | 3741.72 | 4264764手 | 41960335万 | -162.26 | -4.16% |
2021-02-19 | 3897.31 | 3925.47 | 3784.33 | 3903.98 | 1239651手 | 15065896万 | 178.72 | 4.80% |
2021-02-10 | 3418.05 | 3736.64 | 3405.21 | 3725.26 | 1140104手 | 14555124万 | 323.11 | 9.50% |
2021-02-05 | 3437.30 | 3643.58 | 3402.15 | 3402.15 | 2205269手 | 25273387万 | -28.25 | -0.82% |
2021-01-29 | 3583.86 | 3658.77 | 3373.30 | 3430.40 | 2068718手 | 25366364万 | -146.17 | -4.09% |
2021-01-22 | 3397.27 | 3600.56 | 3383.02 | 3576.57 | 2182769手 | 22814830万 | 179.46 | 5.28% |
2021-01-15 | 3466.22 | 3531.30 | 3344.28 | 3397.11 | 1980753手 | 23679500万 | -98.62 | -2.82% |
2021-01-08 | 3301.81 | 3506.44 | 3296.26 | 3495.73 | 2351651手 | 25736058万 | 204.95 | 6.23% |
2020-12-31 | 3293.05 | 3315.44 | 3219.40 | 3290.78 | 1432182手 | 13922021万 | 4.79 | 0.15% |
2020-12-25 | 3240.58 | 3286.51 | 3150.69 | 3285.99 | 1578629手 | 16056999万 | 55.49 | 1.72% |
2020-12-18 | 3135.24 | 3250.38 | 3094.51 | 3230.50 | 1400770手 | 13740569万 | 80.15 | 2.54% |
2020-12-11 | 3253.74 | 3270.04 | 3115.91 | 3150.35 | 1306343手 | 11678960万 | -110.81 | -3.40% |
2020-12-04 | 3270.55 | 3339.25 | 3204.40 | 3261.16 | 1065323手 | 9445943万 | -6.69 | -0.20% |
2020-11-27 | 3300.15 | 3395.33 | 3206.69 | 3267.85 | 2418659手 | 20445992万 | -8.34 | -0.26% |
2020-11-20 | 3132.32 | 3282.56 | 3126.57 | 3276.19 | 1992292手 | 17257349万 | 161.50 | 5.18% |
2020-11-13 | 3022.85 | 3140.59 | 3022.85 | 3114.69 | 1728415手 | 15812133万 | 122.00 | 4.08% |
2020-11-06 | 2851.33 | 3002.82 | 2847.26 | 2992.69 | 1187129手 | 10889969万 | 139.91 | 4.90% |
2020-10-30 | 2898.01 | 2931.54 | 2847.58 | 2852.78 | 837868手 | 8530404万 | -50.46 | -1.74% |
2020-10-23 | 2956.85 | 2981.40 | 2895.71 | 2903.24 | 775657手 | 7327573万 | -37.63 | -1.28% |
2020-10-16 | 2902.86 | 2982.07 | 2902.86 | 2940.87 | 908631手 | 8415336万 | 49.04 | 1.70% |
2020-10-09 | 2863.59 | 2903.97 | 2863.51 | 2891.83 | 182988手 | 1664386万 | 67.55 | 2.39% |
2020-09-30 | 2860.42 | 2868.15 | 2810.07 | 2824.28 | 402649手 | 3427021万 | -31.64 | -1.11% |
2020-09-25 | 3036.94 | 3041.53 | 2847.88 | 2855.92 | 944949手 | 7848997万 | -171.96 | -5.68% |
2020-09-18 | 2964.51 | 3032.02 | 2947.62 | 3027.88 | 1165238手 | 8773749万 | 76.51 | 2.59% |
2020-09-11 | 3056.90 | 3091.16 | 2911.54 | 2951.37 | 1925319手 | 11523833万 | -104.77 | -3.43% |
2020-09-04 | 3110.26 | 3149.99 | 3026.32 | 3056.14 | 1355365手 | 12121297万 | -40.24 | -1.30% |
2020-08-28 | 3111.24 | 3111.24 | 3029.72 | 3096.38 | 1459463手 | 13168634万 | -7.09 | -0.23% |
2020-08-21 | 3091.45 | 3216.47 | 3077.14 | 3103.47 | 1912603手 | 16472656万 | 32.20 | 1.05% |
2020-08-14 | 3159.11 | 3210.36 | 3008.12 | 3071.27 | 2088883手 | 18390325万 | -130.00 | -4.06% |
2020-08-07 | 3093.74 | 3236.39 | 3085.90 | 3201.27 | 2673466手 | 25130119万 | 135.38 | 4.42% |
2020-07-31 | 2910.95 | 3082.59 | 2896.87 | 3065.89 | 2072647手 | 19099526万 | 172.00 | 5.94% |
2020-07-24 | 2823.08 | 3021.91 | 2823.08 | 2893.89 | 2239112手 | 19983859万 | 100.34 | 3.59% |
2020-07-17 | 2905.27 | 3011.22 | 2760.36 | 2793.55 | 2253282手 | 18574096万 | -98.88 | -3.42% |
2020-07-10 | 2698.32 | 2977.23 | 2698.32 | 2892.43 | 3049516手 | 21762352万 | 219.79 | 8.22% |
2020-07-03 | 2557.63 | 2691.86 | 2535.55 | 2672.64 | 1349645手 | 10778708万 | 109.03 | 4.25% |
2020-06-24 | 2590.98 | 2601.77 | 2558.47 | 2563.61 | 608434手 | 4760449万 | -27.27 | -1.05% |
2020-06-19 | 2507.33 | 2613.85 | 2492.57 | 2590.88 | 1427616手 | 8819144万 | 80.50 | 3.21% |
2020-06-12 | 2525.53 | 2548.05 | 2475.40 | 2510.38 | 904123手 | 6965729万 | -3.67 | -0.15% |
2020-06-05 | 2512.84 | 2556.98 | 2499.67 | 2514.05 | 923624手 | 7320338万 | 8.65 | 0.34% |
2020-05-29 | 2472.14 | 2511.15 | 2450.42 | 2505.40 | 879980手 | 6191731万 | 31.17 | 1.26% |
2020-05-22 | 2496.39 | 2535.95 | 2457.47 | 2474.23 | 965722手 | 7771552万 | -6.66 | -0.27% |
2020-05-15 | 2525.18 | 2538.05 | 2476.19 | 2480.89 | 729019手 | 5877716万 | -43.56 | -1.73% |
2020-05-08 | 2456.75 | 2533.55 | 2455.91 | 2524.45 | 562911手 | 4328022万 | 47.75 | 1.93% |
2020-04-30 | 2477.51 | 2485.93 | 2370.51 | 2476.70 | 670038手 | 4659706万 | -6.15 | -0.25% |
2020-04-24 | 2520.54 | 2532.21 | 2476.37 | 2482.85 | 755029手 | 5804467万 | -38.17 | -1.51% |
2020-04-17 | 2496.31 | 2558.67 | 2493.73 | 2521.02 | 830767手 | 7083194万 | 20.01 | 0.80% |
2020-04-10 | 2476.53 | 2531.35 | 2472.83 | 2501.01 | 732529手 | 6128773万 | 61.63 | 2.53% |
2020-04-03 | 2428.43 | 2463.15 | 2389.79 | 2439.38 | 796658手 | 6319248万 | -14.75 | -0.60% |
2020-03-27 | 2397.79 | 2488.34 | 2373.15 | 2454.13 | 1037821手 | 8074336万 | -4.70 | -0.19% |
2020-03-20 | 2598.82 | 2598.82 | 2374.80 | 2458.83 | 1155806手 | 9009385万 | -116.12 | -4.51% |
2020-03-13 | 2731.19 | 2731.19 | 2485.24 | 2574.95 | 1461901手 | 11387779万 | -195.55 | -7.06% |
2020-03-06 | 2616.61 | 2790.74 | 2616.61 | 2770.50 | 1655570手 | 13871244万 | 172.08 | 6.62% |
2020-02-28 | 2764.32 | 2768.92 | 2592.32 | 2598.42 | 1859248手 | 15288087万 | -160.41 | -5.81% |
2020-02-21 | 2689.41 | 2768.55 | 2689.41 | 2758.83 | 1528298手 | 12690677万 | 75.03 | 2.80% |
2020-02-14 | 2543.54 | 2696.83 | 2535.55 | 2683.80 | 1341360手 | 11244034万 | 136.55 | 5.36% |
2020-02-07 | 2444.12 | 2556.70 | 2353.93 | 2547.25 | 1379992手 | 10193717万 | -152.80 | -5.66% |
2020-01-23 | 2852.24 | 2855.21 | 2678.69 | 2700.05 | 781581手 | 7007447万 | -145.23 | -5.10% |
2020-01-17 | 2874.63 | 2927.07 | 2838.96 | 2845.28 | 916588手 | 8097394万 | -30.72 | -1.07% |
2020-01-10 | 2908.72 | 2943.46 | 2859.32 | 2876.00 | 1398039手 | 12091968万 | -35.78 | -1.23% |
2020-01-03 | 2892.84 | 2918.99 | 2888.69 | 2911.78 | 571099手 | 4939064万 | 37.76 | 1.31% |
2019-12-31 | 2387.23 | 2879.76 | 2325.41 | 2874.02 | 884999手 | 6693262万 | 65.37 | 2.33% |
2019-12-27 | 2702.28 | 2852.91 | 2669.11 | 2808.65 | 1080319手 | 8874668万 | 104.61 | 3.87% |
2019-12-20 | 2666.86 | 2734.35 | 2658.64 | 2704.04 | 1003575手 | 7455174万 | 43.04 | 1.62% |
2019-12-13 | 2611.82 | 2666.26 | 2607.62 | 2661.00 | 811389手 | 6574005万 | 51.68 | 1.98% |
2019-12-06 | 2566.27 | 2609.32 | 2550.68 | 2609.32 | 640325手 | 5129663万 | 46.45 | 1.81% |
2019-11-29 | 2563.11 | 2627.96 | 2549.07 | 2562.87 | 908415手 | 6694798万 | 5.54 | 0.22% |
2019-11-22 | 2474.38 | 2581.77 | 2470.48 | 2557.33 | 658093手 | 5105324万 | 80.17 | 3.24% |
2019-11-15 | 2547.19 | 2547.19 | 2476.57 | 2477.16 | 621899手 | 4050826万 | -78.23 | -3.06% |
2019-11-08 | 2542.79 | 2583.91 | 2541.89 | 2555.39 | 621765手 | 4969520万 | 16.74 | 0.66% |
2019-11-01 | 2552.17 | 2586.36 | 2508.59 | 2538.65 | 548027手 | 3982583万 | -23.44 | -0.92% |
2019-10-25 | 2554.45 | 2573.34 | 2529.25 | 2562.09 | 412923手 | 3339156万 | 3.43 | 0.13% |
2019-10-18 | 2629.44 | 2649.70 | 2553.70 | 2558.66 | 513577手 | 4163893万 | -59.76 | -2.28% |
2019-10-11 | 2576.19 | 2624.62 | 2570.12 | 2618.42 | 372057手 | 3436145万 | 43.21 | 1.68% |
2019-09-30 | 2593.46 | 2600.07 | 2575.18 | 2575.21 | 80899手 | 711599万 | -19.33 | -0.74% |
2019-09-27 | 2686.06 | 2686.06 | 2588.25 | 2594.54 | 614586手 | 5715056万 | -96.05 | -3.57% |
2019-09-20 | 2768.02 | 2770.62 | 2669.86 | 2690.59 | 792493手 | 7004022万 | -56.56 | -2.06% |
2019-09-12 | 2712.01 | 2750.56 | 2695.35 | 2747.15 | 713954手 | 6204001万 | 55.02 | 2.04% |
2019-09-06 | 2588.96 | 2725.49 | 2585.98 | 2692.13 | 1007649手 | 8633756万 | 103.65 | 4.00% |
2019-08-30 | 2557.12 | 2617.47 | 2551.92 | 2588.48 | 780959手 | 6786252万 | 4.99 | 0.19% |
2019-08-23 | 2562.14 | 2625.71 | 2555.92 | 2583.49 | 729568手 | 6366603万 | 21.22 | 0.83% |
2019-08-16 | 2560.73 | 2581.47 | 2519.39 | 2562.27 | 772911手 | 6843587万 | 8.61 | 0.34% |
2019-08-09 | 2633.26 | 2642.29 | 2514.48 | 2553.66 | 1050007手 | 8455180万 | -86.80 | -3.29% |
2019-08-02 | 2665.43 | 2693.80 | 2625.80 | 2640.46 | 728267手 | 6060391万 | -25.86 | -0.97% |
2019-07-26 | 2710.07 | 2710.07 | 2639.62 | 2666.32 | 584827手 | 4665790万 | -47.68 | -1.76% |
2019-07-19 | 2701.92 | 2732.76 | 2664.80 | 2714.00 | 706852手 | 5391331万 | 8.90 | 0.33% |
2019-07-12 | 2796.35 | 2796.35 | 2674.49 | 2705.10 | 668980手 | 5717596万 | -104.79 | -3.73% |
2019-07-05 | 2818.22 | 2852.07 | 2789.69 | 2809.89 | 940243手 | 8602856万 | 18.31 | 0.66% |
2019-06-28 | 2816.87 | 2843.63 | 2774.81 | 2791.58 | 1129945手 | 9041231万 | -20.56 | -0.73% |
2019-06-21 | 2726.95 | 2833.95 | 2711.28 | 2812.14 | 1159984手 | 8975518万 | 79.91 | 2.92% |
2019-06-14 | 2650.21 | 2789.01 | 2625.14 | 2732.23 | 1399705手 | 11019427万 | 82.30 | 3.11% |
2019-06-06 | 2761.18 | 2766.37 | 2638.72 | 2649.93 | 771024手 | 6210887万 | -107.45 | -3.90% |
2019-05-31 | 2702.27 | 2791.68 | 2691.22 | 2757.38 | 1132728手 | 9064238万 | 59.13 | 2.19% |
2019-05-24 | 2708.20 | 2795.06 | 2646.87 | 2698.25 | 1076130手 | 8533333万 | -18.80 | -0.69% |
2019-05-17 | 2706.37 | 2815.04 | 2666.66 | 2717.05 | 1032781手 | 8743598万 | -19.48 | -0.71% |
2019-05-10 | 2790.14 | 2795.68 | 2640.90 | 2736.53 | 1078032手 | 9172487万 | -149.59 | -5.18% |
2019-04-30 | 2930.76 | 2939.71 | 2846.64 | 2886.12 | 375876手 | 3458222万 | -55.42 | -1.88% |
2019-04-26 | 3202.88 | 3203.08 | 2941.54 | 2941.54 | 1217756手 | 11391907万 | -257.57 | -8.05% |
2019-04-19 | 3205.05 | 3219.02 | 3096.57 | 3199.11 | 1398853手 | 13958169万 | 39.26 | 1.24% |
2019-04-12 | 3361.93 | 3406.96 | 3139.87 | 3159.85 | 2025832手 | 20618627万 | -116.14 | -3.54% |
2019-04-04 | 3047.96 | 3292.79 | 3047.96 | 3275.99 | 1813780手 | 17693655万 | 261.36 | 8.67% |
2019-03-29 | 2999.98 | 3039.25 | 2921.31 | 3014.63 | 1421143手 | 12376272万 | -31.10 | -1.02% |
2019-03-22 | 2972.41 | 3055.96 | 2972.41 | 3045.73 | 1703989手 | 13774763万 | 86.23 | 2.91% |
2019-03-15 | 2866.55 | 2997.76 | 2866.55 | 2959.50 | 1865641手 | 13224999万 | 92.26 | 3.22% |
2019-03-08 | 2888.08 | 3074.37 | 2864.39 | 2867.24 | 2849509手 | 18016465万 | -6.26 | -0.22% |
2019-03-01 | 2697.62 | 2933.77 | 2697.62 | 2873.50 | 2438218手 | 15774644万 | 200.89 | 7.52% |
2019-02-22 | 2584.48 | 2677.78 | 2584.48 | 2672.61 | 1283171手 | 9040281万 | 106.37 | 4.14% |
2019-02-15 | 2470.64 | 2598.70 | 2470.64 | 2566.24 | 979979手 | 7426293万 | 101.93 | 4.14% |
2019-02-01 | 2483.72 | 2492.19 | 2400.43 | 2464.31 | 597028手 | 4522984万 | -2.97 | -0.12% |
2019-01-25 | 2509.15 | 2518.93 | 2460.00 | 2467.28 | 599408手 | 4788262万 | -30.63 | -1.23% |
2019-01-18 | 2443.80 | 2501.31 | 2433.85 | 2497.91 | 692357手 | 4578318万 | 53.87 | 2.20% |
2019-01-11 | 2402.88 | 2453.10 | 2391.98 | 2444.04 | 581560手 | 4246673万 | 49.55 | 2.07% |
2018-12-28 | 2444.54 | 2462.15 | 2367.63 | 2382.66 | 491594手 | 3456605万 | -63.13 | -2.58% |
2018-12-21 | 2490.36 | 2512.37 | 2433.73 | 2445.79 | 490551手 | 3614021万 | -50.25 | -2.01% |
2018-12-14 | 2509.24 | 2560.35 | 2488.90 | 2496.04 | 611411手 | 4248025万 | -22.15 | -0.88% |
2018-12-07 | 2525.51 | 2557.77 | 2503.89 | 2518.19 | 746045手 | 5615966万 | 45.84 | 1.85% |
2018-11-30 | 2464.57 | 2511.45 | 2433.26 | 2472.35 | 643411手 | 4172987万 | -2.50 | -0.10% |
2018-11-23 | 2637.45 | 2654.60 | 2468.02 | 2474.85 | 888324手 | 5957050万 | -167.81 | -6.35% |
2018-11-16 | 2530.16 | 2660.20 | 2523.74 | 2642.66 | 1090787手 | 6599550万 | 101.02 | 3.98% |
2018-11-09 | 2613.72 | 2646.64 | 2539.85 | 2541.64 | 824184手 | 6165577万 | -83.76 | -3.19% |
2018-11-02 | 2516.53 | 2627.23 | 2449.10 | 2625.40 | 1064484手 | 7472785万 | 103.16 | 4.09% |
2018-10-26 | 2465.55 | 2583.91 | 2440.06 | 2522.24 | 963326手 | 7075955万 | 71.00 | 2.90% |
2018-10-19 | 2584.06 | 2587.71 | 2350.52 | 2451.24 | 785018手 | 5298462万 | -132.27 | -5.12% |
2018-10-12 | 2751.65 | 2773.45 | 2488.95 | 2583.51 | 1079728手 | 7186733万 | -206.09 | -7.39% |
2018-09-28 | 2747.67 | 2793.65 | 2741.80 | 2789.60 | 623683手 | 4413681万 | 21.53 | 0.78% |
2018-09-21 | 2685.57 | 2775.41 | 2627.89 | 2768.07 | 669939手 | 5315164万 | 72.50 | 2.69% |
2018-09-14 | 2763.66 | 2768.19 | 2644.66 | 2695.57 | 589401手 | 4839122万 | -70.23 | -2.54% |
2018-09-07 | 2793.49 | 2826.12 | 2741.30 | 2765.80 | 530896手 | 4367389万 | -34.28 | -1.22% |
2018-08-31 | 2817.40 | 2883.89 | 2784.37 | 2800.08 | 687246手 | 5564556万 | -9.02 | -0.32% |
2018-08-24 | 2781.19 | 2846.27 | 2750.33 | 2809.10 | 564684手 | 4749492万 | 28.98 | 1.04% |
2018-08-17 | 2894.52 | 2939.68 | 2775.14 | 2780.12 | 663403手 | 5299150万 | -138.62 | -4.75% |
2018-08-10 | 2872.95 | 2926.60 | 2782.40 | 2918.74 | 854746手 | 7366769万 | 37.27 | 1.29% |
2018-08-03 | 3022.64 | 3061.70 | 2848.46 | 2881.47 | 891618手 | 8049997万 | -132.31 | -4.39% |
2018-07-27 | 2894.81 | 3055.99 | 2887.04 | 3013.78 | 1201020手 | 10190993万 | 108.99 | 3.75% |
2018-07-20 | 2917.31 | 2924.77 | 2845.21 | 2904.79 | 646410手 | 6878475万 | -19.26 | -0.66% |
2018-07-13 | 2776.49 | 2932.52 | 2776.49 | 2924.05 | 794275手 | 7999560万 | 160.35 | 5.80% |
2018-07-06 | 2897.13 | 2906.82 | 2699.40 | 2763.70 | 760958手 | 6745236万 | -133.84 | -4.62% |
2018-06-29 | 2948.60 | 2954.68 | 2825.15 | 2897.54 | 687985手 | 6758481万 | -32.77 | -1.12% |
2018-06-22 | 3036.28 | 3040.15 | 2832.84 | 2930.31 | 889064手 | 7872306万 | -162.46 | -5.25% |
2018-06-15 | 3113.55 | 3156.32 | 3069.50 | 3092.77 | 775250手 | 8238385万 | -24.29 | -0.78% |
2018-06-08 | 3114.13 | 3192.62 | 3094.88 | 3117.06 | 780997手 | 9048327万 | 12.46 | 0.40% |
2018-06-01 | 3181.97 | 3183.95 | 3062.54 | 3104.60 | 789086手 | 7086556万 | -87.98 | -2.76% |
2018-05-25 | 3287.64 | 3311.71 | 3182.51 | 3192.58 | 748620手 | 8160055万 | -70.70 | -2.17% |
2018-05-18 | 3240.76 | 3266.40 | 3214.43 | 3263.28 | 715249手 | 8200088万 | 19.60 | 0.60% |
2018-05-11 | 3171.99 | 3259.47 | 3171.99 | 3243.68 | 728296手 | 7915234万 | 75.20 | 2.37% |
2018-05-04 | 3149.37 | 3183.16 | 3115.48 | 3168.48 | 450650手 | 4830986万 | 18.29 | 0.58% |
2018-04-27 | 3188.78 | 3234.64 | 3129.99 | 3150.19 | 765286手 | 7340484万 | -49.13 | -1.54% |
2018-04-20 | 3306.73 | 3322.39 | 3155.75 | 3199.32 | 1070265手 | 10196974万 | -95.43 | -2.90% |