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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-06 | 4781.24 | 4793.27 | 4649.65 | 4675.23 | 3921241手 | 38739604万 | -103.25 | -2.16% |
| 2023-12-01 | 4833.59 | 4834.13 | 4748.18 | 4778.48 | 6630669手 | 64900454万 | -56.01 | -1.16% |
| 2023-11-24 | 4826.68 | 4883.27 | 4802.64 | 4834.49 | 6539520手 | 62541783万 | 12.57 | 0.26% |
| 2023-11-17 | 4822.70 | 4869.40 | 4791.69 | 4821.92 | 6632020手 | 67252326万 | 6.43 | 0.13% |
| 2023-11-10 | 4873.07 | 4881.18 | 4798.20 | 4815.49 | 7736509手 | 80840417万 | -35.61 | -0.73% |
| 2023-11-03 | 4876.29 | 4884.92 | 4832.46 | 4851.10 | 7207279手 | 76273720万 | -40.95 | -0.84% |
| 2023-10-27 | 4846.56 | 4911.31 | 4772.55 | 4892.05 | 7577434手 | 74601728万 | 30.75 | 0.63% |
| 2023-10-20 | 5014.79 | 5022.43 | 4853.28 | 4861.30 | 6993812手 | 69153930万 | -149.27 | -2.98% |
| 2023-10-13 | 5039.59 | 5057.16 | 4962.84 | 5010.57 | 6869731手 | 69053276万 | -48.41 | -0.96% |
| 2023-09-28 | 5126.24 | 5128.46 | 5054.97 | 5058.98 | 4857379手 | 50523361万 | -72.52 | -1.41% |
| 2023-09-22 | 5082.77 | 5132.14 | 5055.77 | 5131.50 | 6523165手 | 64628920万 | 39.72 | 0.78% |
| 2023-09-15 | 5084.06 | 5146.38 | 5071.33 | 5091.78 | 7140207手 | 71455923万 | 16.09 | 0.32% |
| 2023-09-08 | 5112.10 | 5192.00 | 5059.45 | 5075.69 | 7342194手 | 74527308万 | -10.17 | -0.20% |
| 2023-09-01 | 5275.23 | 5276.14 | 5028.17 | 5085.86 | 9594295手 | 97248757万 | 61.31 | 1.22% |
| 2023-08-25 | 5105.67 | 5115.36 | 4992.32 | 5024.55 | 7249303手 | 73280788万 | -86.85 | -1.70% |
| 2023-08-18 | 5130.03 | 5195.27 | 5105.37 | 5111.40 | 6925934手 | 71487687万 | -70.62 | -1.36% |
| 2023-08-11 | 5333.84 | 5333.84 | 5182.02 | 5182.02 | 7831420手 | 82813629万 | -175.12 | -3.27% |
| 2023-08-04 | 5348.77 | 5419.40 | 5273.46 | 5357.14 | 11920160手 | 118650716万 | 39.04 | 0.73% |
| 2023-07-28 | 5047.17 | 5326.63 | 5030.97 | 5318.10 | 9017698手 | 91726438万 | 255.75 | 5.05% |
| 2023-07-21 | 5110.06 | 5116.86 | 5047.47 | 5062.35 | 6074498手 | 66572779万 | -73.54 | -1.43% |
| 2023-07-14 | 5094.42 | 5153.41 | 5061.51 | 5135.89 | 6727609手 | 78945776万 | 59.33 | 1.17% |
| 2023-07-07 | 5079.44 | 5158.92 | 5056.52 | 5076.56 | 7124061手 | 77805798万 | 7.06 | 0.14% |
| 2023-06-30 | 5034.98 | 5090.82 | 4980.11 | 5069.50 | 7122080手 | 79102484万 | 3.77 | 0.07% |
| 2023-06-21 | 5209.91 | 5209.91 | 5065.73 | 5065.73 | 4825908手 | 56618199万 | -157.48 | -3.02% |
| 2023-06-16 | 5208.00 | 5232.83 | 5208.00 | 5223.21 | 1753635手 | 20826472万 | 116.95 | 2.29% |
| 2022-06-23 | 5106.51 | 5130.05 | 5037.67 | 5106.26 | 9401230手 | 103153029万 | -11.54 | -0.23% |
| 2022-06-17 | 5068.13 | 5261.25 | 4976.37 | 5117.80 | 13791752手 | 152303523万 | 9.15 | 0.18% |
| 2022-06-10 | 4991.91 | 5114.58 | 4954.69 | 5108.65 | 12114165手 | 131759923万 | 110.12 | 2.20% |
| 2022-06-02 | 5026.55 | 5031.27 | 4976.68 | 4998.53 | 7571757手 | 80648954万 | -12.35 | -0.25% |
| 2022-05-27 | 5011.54 | 5030.26 | 4887.72 | 5010.88 | 9993742手 | 101218918万 | 2.35 | 0.05% |
| 2022-05-20 | 4965.09 | 5009.66 | 4846.69 | 5008.53 | 8860656手 | 95158128万 | 72.30 | 1.47% |
| 2022-05-13 | 4831.50 | 4945.02 | 4759.90 | 4936.23 | 9361007手 | 97104936万 | 85.02 | 1.75% |
| 2022-05-06 | 4978.52 | 5011.41 | 4840.28 | 4851.21 | 4095018手 | 41484764万 | -125.10 | -2.51% |
| 2022-04-29 | 4925.32 | 4982.53 | 4719.78 | 4976.31 | 11793351手 | 118687897万 | -27.99 | -0.56% |
| 2022-04-22 | 5156.69 | 5162.56 | 4906.17 | 5004.30 | 9493305手 | 98317895万 | -195.81 | -3.77% |
| 2022-04-15 | 5229.32 | 5244.67 | 5093.02 | 5200.11 | 11237117手 | 116506245万 | -42.05 | -0.80% |
| 2022-04-08 | 5167.05 | 5258.66 | 5148.13 | 5242.16 | 7063687手 | 68641525万 | 65.34 | 1.26% |
| 2022-04-01 | 4965.43 | 5176.88 | 4930.99 | 5176.82 | 9680112手 | 107305656万 | 181.41 | 3.63% |
| 2022-03-25 | 5011.65 | 5071.12 | 4950.34 | 4995.41 | 9054887手 | 103329208万 | -13.99 | -0.28% |
| 2022-03-18 | 5028.10 | 5102.06 | 4635.03 | 5009.40 | 11701189手 | 134220482万 | -82.50 | -1.62% |
| 2022-03-11 | 5298.58 | 5311.67 | 4878.96 | 5091.90 | 11977726手 | 133287987万 | -217.01 | -4.09% |
| 2022-03-04 | 5235.14 | 5368.11 | 5193.63 | 5308.91 | 10497124手 | 112401612万 | 67.51 | 1.29% |
| 2022-02-25 | 5397.86 | 5403.67 | 5202.38 | 5241.40 | 9993278手 | 112301516万 | -166.34 | -3.08% |
| 2022-02-18 | 5406.30 | 5408.06 | 5267.46 | 5407.74 | 8096396手 | 91763558万 | -17.13 | -0.32% |
| 2022-02-11 | 5178.80 | 5481.31 | 5178.80 | 5424.87 | 10607590手 | 113397258万 | 314.50 | 6.15% |
| 2022-01-28 | 5321.11 | 5362.09 | 5106.75 | 5110.37 | 8122245手 | 94980669万 | -225.55 | -4.23% |
| 2022-01-21 | 5228.93 | 5417.55 | 5227.33 | 5335.92 | 9604636手 | 111774842万 | 105.84 | 2.02% |
| 2022-01-14 | 5353.46 | 5427.08 | 5227.44 | 5230.08 | 10173318手 | 114713456万 | -121.69 | -2.27% |
| 2022-01-07 | 5307.19 | 5380.63 | 5275.46 | 5351.77 | 9144818手 | 105542533万 | 57.91 | 1.09% |
| 2021-12-31 | 5274.49 | 5308.96 | 5239.60 | 5293.86 | 8459538手 | 106333992万 | 14.93 | 0.28% |
| 2021-12-24 | 5270.38 | 5322.03 | 5241.07 | 5278.93 | 10878486手 | 116051988万 | -6.48 | -0.12% |
| 2021-12-17 | 5307.17 | 5348.16 | 5218.57 | 5285.41 | 11487558手 | 137040220万 | 13.86 | 0.26% |
| 2021-12-10 | 5198.56 | 5324.24 | 5179.17 | 5271.55 | 12846065手 | 154361200万 | 89.18 | 1.72% |
| 2021-12-03 | 5004.28 | 5182.55 | 4999.70 | 5182.37 | 10556779手 | 128977674万 | 123.33 | 2.44% |
| 2021-11-26 | 5099.78 | 5125.46 | 5056.55 | 5059.04 | 9605211手 | 123593216万 | -41.82 | -0.82% |
| 2021-11-19 | 5099.74 | 5109.10 | 5025.01 | 5100.86 | 8533130手 | 109985300万 | 3.67 | 0.07% |
| 2021-11-12 | 5042.66 | 5114.51 | 4955.95 | 5097.19 | 9093832手 | 119109539万 | 58.84 | 1.17% |
| 2021-11-05 | 5145.00 | 5185.14 | 5035.15 | 5038.35 | 10840559手 | 146568192万 | -126.84 | -2.46% |
| 2021-10-29 | 5241.70 | 5320.35 | 5111.94 | 5165.19 | 11183152手 | 144207400万 | -99.37 | -1.89% |
| 2021-10-22 | 5230.10 | 5330.61 | 5205.07 | 5264.56 | 11168968手 | 135825008万 | 36.00 | 0.69% |
| 2021-10-15 | 5343.53 | 5364.24 | 5175.03 | 5228.56 | 11235658手 | 131030077万 | -101.51 | -1.90% |
| 2021-10-08 | 5364.14 | 5371.07 | 5293.46 | 5330.07 | 2673153手 | 31516851万 | 32.04 | 0.60% |
| 2021-09-30 | 5406.10 | 5420.55 | 5242.96 | 5298.03 | 11759896手 | 130814699万 | -95.68 | -1.77% |
| 2021-09-24 | 5313.51 | 5554.80 | 5310.28 | 5393.71 | 9671590手 | 111539374万 | -3.95 | -0.07% |
| 2021-09-17 | 5581.59 | 5648.78 | 5328.88 | 5397.66 | 17375876手 | 208539238万 | -191.88 | -3.43% |
| 2021-09-10 | 5369.62 | 5672.54 | 5369.62 | 5589.54 | 19051752手 | 218958807万 | 231.97 | 4.33% |
| 2021-09-03 | 5118.04 | 5416.74 | 5082.82 | 5357.57 | 18982966手 | 234071818万 | 254.36 | 4.98% |
| 2021-08-27 | 4999.46 | 5105.21 | 4999.46 | 5103.21 | 13809036手 | 175474749万 | 115.27 | 2.31% |
| 2021-08-20 | 5034.94 | 5093.10 | 4943.89 | 4987.94 | 12311663手 | 162172088万 | -43.44 | -0.86% |
| 2021-08-13 | 4887.59 | 5060.72 | 4884.37 | 5031.38 | 11536338手 | 155326771万 | 129.70 | 2.65% |
| 2021-08-06 | 4804.15 | 4920.44 | 4765.63 | 4901.68 | 11804739手 | 165727375万 | 82.40 | 1.71% |
| 2021-07-30 | 5044.01 | 5044.01 | 4766.35 | 4819.28 | 12904626手 | 175072133万 | -231.84 | -4.59% |
| 2021-07-23 | 5059.36 | 5078.27 | 4993.96 | 5051.12 | 11301882手 | 149310873万 | -11.33 | -0.22% |
| 2021-07-16 | 5086.09 | 5095.33 | 5000.20 | 5062.45 | 11733083手 | 150852587万 | 8.36 | 0.17% |
| 2021-07-09 | 5091.20 | 5119.18 | 5022.86 | 5054.09 | 9623074手 | 134471372万 | -38.55 | -0.76% |
| 2021-07-02 | 5249.40 | 5251.58 | 5087.49 | 5092.64 | 8085737手 | 120673024万 | -159.33 | -3.03% |
| 2021-06-25 | 5134.68 | 5259.24 | 5109.51 | 5251.97 | 8910944手 | 125262725万 | 106.99 | 2.08% |
| 2021-06-18 | 5272.77 | 5273.70 | 5124.05 | 5144.98 | 6861308手 | 93650862万 | -131.50 | -2.49% |
| 2021-06-11 | 5284.68 | 5313.73 | 5245.21 | 5276.48 | 9164499手 | 119548774万 | -8.57 | -0.16% |
| 2021-06-04 | 5317.44 | 5326.66 | 5249.08 | 5285.05 | 9682135手 | 119414036万 | -31.50 | -0.59% |
| 2021-05-28 | 5168.11 | 5340.09 | 5149.08 | 5316.55 | 9515818手 | 123675822万 | 144.17 | 2.79% |
| 2021-05-21 | 5220.99 | 5270.36 | 5150.69 | 5172.38 | 8831242手 | 106202245万 | -56.26 | -1.08% |
| 2021-05-14 | 5203.48 | 5232.02 | 5128.99 | 5228.64 | 10692701手 | 115856107万 | 42.99 | 0.83% |
| 2021-05-07 | 5140.80 | 5234.83 | 5140.80 | 5185.65 | 4432170手 | 51493959万 | 54.16 | 1.05% |
| 2021-04-30 | 5177.92 | 5200.58 | 5087.42 | 5131.49 | 8387436手 | 109042083万 | -33.08 | -0.64% |
| 2021-04-23 | 5145.44 | 5211.39 | 5127.83 | 5164.57 | 7756469手 | 95899023万 | 20.57 | 0.40% |
| 2021-04-16 | 5181.94 | 5193.17 | 5060.95 | 5144.00 | 7643119手 | 85632972万 | -43.51 | -0.84% |
| 2021-04-09 | 5217.09 | 5239.47 | 5172.22 | 5187.51 | 6954394手 | 73605903万 | -19.16 | -0.37% |
| 2021-04-02 | 5168.30 | 5232.49 | 5135.83 | 5206.67 | 8444464手 | 94169169万 | 53.46 | 1.04% |
| 2021-03-26 | 5187.50 | 5256.54 | 5078.34 | 5153.21 | 9251732手 | 99480299万 | -27.75 | -0.54% |
| 2021-03-19 | 5264.81 | 5327.19 | 5158.69 | 5180.96 | 10206230手 | 108710092万 | -95.35 | -1.81% |
| 2021-03-12 | 5295.75 | 5335.00 | 5076.66 | 5276.31 | 12309484手 | 134978170万 | 19.71 | 0.38% |
| 2021-03-05 | 5269.27 | 5361.68 | 5193.72 | 5256.60 | 12248671手 | 140323768万 | 13.00 | 0.25% |
| 2021-02-26 | 5428.91 | 5481.88 | 5235.92 | 5243.60 | 13971127手 | 169415608万 | -160.34 | -2.97% |
| 2021-02-19 | 5342.80 | 5407.22 | 5319.49 | 5403.94 | 5020104手 | 67564288万 | 169.11 | 3.23% |
| 2021-02-10 | 5083.63 | 5251.68 | 5060.69 | 5234.83 | 5311279手 | 76827238万 | 160.16 | 3.16% |
| 2021-02-05 | 5031.11 | 5113.79 | 5010.14 | 5074.67 | 9823130手 | 131926671万 | 33.26 | 0.66% |
| 2021-01-29 | 5203.58 | 5231.58 | 4996.82 | 5041.41 | 9571815手 | 140977756万 | -172.04 | -3.30% |
| 2021-01-22 | 5217.06 | 5301.90 | 5191.71 | 5213.45 | 10468590手 | 145717299万 | -17.10 | -0.33% |
| 2021-01-15 | 5189.16 | 5281.60 | 5111.74 | 5230.55 | 12197562手 | 171166003万 | 44.44 | 0.86% |
| 2021-01-08 | 5056.45 | 5188.39 | 5010.79 | 5186.11 | 12404704手 | 166292111万 | 118.92 | 2.35% |
| 2020-12-31 | 4988.85 | 5070.11 | 4964.97 | 5067.19 | 7649262手 | 93265408万 | 77.15 | 1.55% |
| 2020-12-25 | 5037.14 | 5062.83 | 4923.08 | 4990.04 | 8665335手 | 110514432万 | -51.06 | -1.01% |
| 2020-12-18 | 4979.14 | 5070.09 | 4940.27 | 5041.10 | 7446095手 | 93858836万 | 65.71 | 1.32% |
| 2020-12-11 | 5184.52 | 5186.50 | 4941.49 | 4975.39 | 7716128手 | 94328104万 | -211.68 | -4.08% |
