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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 8570.76 | 8668.78 | 8329.95 | 8572.62 | 146183744手 | 39916472万 | 74.38 | 0.88% |
| 2022-06-17 | 8335.52 | 8521.22 | 8115.39 | 8498.24 | 200724128手 | 49721989万 | 99.29 | 1.18% |
| 2022-06-10 | 8046.45 | 8404.75 | 8015.55 | 8398.95 | 170079024手 | 41391580万 | 374.56 | 4.67% |
| 2022-06-02 | 7750.26 | 8029.27 | 7697.01 | 8024.39 | 109826720手 | 24640084万 | 314.75 | 4.08% |
| 2022-05-27 | 7864.89 | 7878.83 | 7559.29 | 7709.64 | 133214160手 | 28828643万 | -139.60 | -1.78% |
| 2022-05-20 | 7671.54 | 7849.73 | 7554.35 | 7849.24 | 133184464手 | 29920427万 | 224.29 | 2.94% |
| 2022-05-13 | 7364.96 | 7798.39 | 7226.38 | 7624.95 | 129439664手 | 30211445万 | 197.56 | 2.66% |
| 2022-05-06 | 7565.25 | 7687.97 | 7399.33 | 7427.39 | 56734264手 | 12584496万 | -186.24 | -2.45% |
| 2022-04-29 | 7362.37 | 7626.12 | 6848.30 | 7613.63 | 165728752手 | 33506974万 | 123.32 | 1.65% |
| 2022-04-22 | 7733.10 | 7934.30 | 7398.11 | 7490.31 | 126002672手 | 26282368万 | -283.32 | -3.65% |
| 2022-04-15 | 8008.64 | 8008.64 | 7668.78 | 7773.63 | 127981456手 | 29801789万 | -269.00 | -3.35% |
| 2022-04-08 | 8227.79 | 8227.79 | 7937.35 | 8042.63 | 77737904手 | 17160757万 | -175.89 | -2.14% |
| 2022-04-01 | 8060.31 | 8277.00 | 7975.31 | 8218.52 | 124503760手 | 28042234万 | 80.83 | 0.99% |
| 2022-03-25 | 8401.09 | 8469.24 | 8134.08 | 8137.69 | 123867160手 | 28173793万 | -205.22 | -2.46% |
| 2022-03-18 | 8397.11 | 8507.94 | 7718.82 | 8342.91 | 162496032手 | 39246167万 | -141.60 | -1.67% |
| 2022-03-11 | 8830.76 | 8830.76 | 7944.13 | 8484.51 | 162173968手 | 38170864万 | -412.84 | -4.64% |
| 2022-03-04 | 9212.29 | 9295.20 | 8858.48 | 8897.35 | 123739632手 | 31988904万 | -324.81 | -3.52% |
| 2022-02-25 | 9191.19 | 9317.86 | 9017.83 | 9222.16 | 139324256手 | 36140956万 | 23.24 | 0.25% |
| 2022-02-18 | 8934.78 | 9241.41 | 8871.43 | 9198.92 | 108952656手 | 28953779万 | 229.25 | 2.56% |
| 2022-02-11 | 9247.87 | 9328.78 | 8831.24 | 8969.67 | 134460528手 | 34823925万 | -108.15 | -1.19% |
| 2022-01-28 | 9404.58 | 9578.06 | 9011.62 | 9077.82 | 120125552手 | 32135311万 | -379.83 | -4.02% |
| 2022-01-21 | 9463.14 | 9738.74 | 9431.77 | 9457.65 | 143968704手 | 36976611万 | 4.68 | 0.05% |
| 2022-01-14 | 9538.06 | 9675.63 | 9359.50 | 9452.97 | 135274352手 | 36432179万 | -120.00 | -1.25% |
| 2022-01-07 | 10055.06 | 10069.78 | 9562.18 | 9572.97 | 129117416手 | 33894717万 | -412.77 | -4.13% |
| 2021-12-31 | 9813.67 | 9995.15 | 9769.42 | 9985.74 | 136783152手 | 35527203万 | 174.75 | 1.78% |
| 2021-12-24 | 9769.92 | 9888.78 | 9558.20 | 9810.99 | 154222640手 | 37958277万 | 4.34 | 0.04% |
| 2021-12-17 | 10093.23 | 10189.10 | 9806.65 | 9806.65 | 157987936手 | 39947686万 | -249.96 | -2.49% |
| 2021-12-10 | 9752.40 | 10116.88 | 9594.00 | 10056.61 | 188800208手 | 46901765万 | 276.27 | 2.83% |
| 2021-12-03 | 9630.60 | 9821.61 | 9620.98 | 9780.34 | 155864736手 | 39616000万 | 34.50 | 0.35% |
| 2021-11-26 | 9896.84 | 10013.39 | 9725.91 | 9745.84 | 153708528手 | 40049525万 | -141.98 | -1.44% |
| 2021-11-19 | 9922.65 | 9928.80 | 9757.15 | 9887.82 | 166761024手 | 42259701万 | -28.82 | -0.29% |
| 2021-11-12 | 9783.78 | 9928.17 | 9643.14 | 9916.64 | 160179264手 | 42199316万 | 102.44 | 1.04% |
| 2021-11-05 | 9734.39 | 9947.31 | 9695.29 | 9814.20 | 183720832手 | 48572861万 | 54.16 | 0.56% |
| 2021-10-29 | 9633.56 | 9789.94 | 9574.66 | 9760.04 | 160212448手 | 44962488万 | 132.93 | 1.38% |
| 2021-10-22 | 9530.79 | 9696.22 | 9400.87 | 9627.11 | 138574832手 | 35918745万 | 88.04 | 0.92% |
| 2021-10-15 | 9479.17 | 9555.02 | 9237.00 | 9539.07 | 143481280手 | 36403228万 | 87.78 | 0.93% |
| 2021-10-08 | 9542.49 | 9546.58 | 9408.43 | 9451.29 | 31909222手 | 8263379万 | 49.57 | 0.53% |
| 2021-09-30 | 9489.30 | 9540.66 | 9168.88 | 9401.72 | 129517840手 | 30673390万 | -63.19 | -0.67% |
| 2021-09-24 | 9309.03 | 9578.13 | 9288.55 | 9464.91 | 105236640手 | 22838942万 | 9.12 | 0.10% |
| 2021-09-17 | 9698.51 | 9730.81 | 9305.66 | 9455.79 | 193101136手 | 46401930万 | -226.55 | -2.34% |
| 2021-09-10 | 9328.04 | 9733.08 | 9312.43 | 9682.34 | 227081920手 | 49165588万 | 351.67 | 3.77% |
| 2021-09-03 | 9581.09 | 9649.46 | 9242.99 | 9330.67 | 227542176手 | 55341056万 | -241.32 | -2.52% |
| 2021-08-27 | 9370.65 | 9710.61 | 9322.56 | 9571.99 | 173286368手 | 45067105万 | 219.73 | 2.35% |
| 2021-08-20 | 9591.04 | 9609.58 | 9229.96 | 9352.26 | 158424352手 | 42067957万 | -302.54 | -3.13% |
| 2021-08-13 | 9615.66 | 9838.10 | 9548.77 | 9654.80 | 167870560手 | 46561029万 | -42.77 | -0.44% |
| 2021-08-06 | 9437.42 | 9824.97 | 9404.37 | 9697.57 | 176003136手 | 53795978万 | 268.64 | 2.85% |
| 2021-07-30 | 9804.10 | 9804.10 | 8928.09 | 9428.93 | 196736032手 | 54769469万 | -369.63 | -3.77% |
| 2021-07-23 | 9678.11 | 9950.55 | 9572.42 | 9798.56 | 167803616手 | 49035694万 | 85.06 | 0.88% |
| 2021-07-16 | 9760.45 | 9931.04 | 9653.99 | 9713.50 | 191928384手 | 53913190万 | 2.44 | 0.03% |
| 2021-07-09 | 9583.30 | 9866.83 | 9513.31 | 9711.06 | 174691104手 | 47964800万 | 142.14 | 1.49% |
| 2021-07-02 | 9845.20 | 9927.73 | 9554.14 | 9568.92 | 163499504手 | 43361541万 | -244.02 | -2.49% |
| 2021-06-25 | 9408.31 | 9832.50 | 9325.34 | 9812.94 | 171568256手 | 46222766万 | 399.83 | 4.25% |
| 2021-06-18 | 9507.81 | 9522.10 | 9162.83 | 9413.11 | 110412400手 | 32528327万 | -84.41 | -0.89% |
| 2021-06-11 | 9580.69 | 9670.31 | 9445.70 | 9497.52 | 144203424手 | 38196375万 | -70.35 | -0.73% |
| 2021-06-04 | 9513.10 | 9668.51 | 9403.91 | 9567.87 | 146777328手 | 38618583万 | 61.66 | 0.65% |
| 2021-05-28 | 9228.14 | 9596.41 | 9169.65 | 9506.21 | 159638528手 | 38475008万 | 275.37 | 2.98% |
| 2021-05-21 | 9027.14 | 9387.15 | 9027.14 | 9230.84 | 133686896手 | 33378567万 | 224.49 | 2.49% |
| 2021-05-14 | 8958.21 | 9009.16 | 8732.93 | 9006.35 | 135133488手 | 30196216万 | 35.03 | 0.39% |
| 2021-05-07 | 9233.97 | 9265.13 | 8971.32 | 8971.32 | 60244284手 | 14850393万 | -294.90 | -3.18% |
| 2021-04-30 | 9253.98 | 9341.43 | 9072.83 | 9266.22 | 153108448手 | 36676311万 | 38.17 | 0.41% |
| 2021-04-23 | 8780.78 | 9272.44 | 8776.40 | 9228.05 | 156794176手 | 37444582万 | 471.23 | 5.38% |
| 2021-04-16 | 8868.75 | 8899.33 | 8600.65 | 8756.82 | 117293656手 | 28315348万 | -130.57 | -1.47% |
| 2021-04-09 | 9146.18 | 9154.10 | 8863.22 | 8887.39 | 95649376手 | 21364250万 | -226.83 | -2.49% |
| 2021-04-02 | 8979.65 | 9162.05 | 8830.57 | 9114.22 | 136734624手 | 30414092万 | 163.32 | 1.82% |
| 2021-03-26 | 8880.89 | 9011.14 | 8604.03 | 8950.90 | 144526704手 | 30695669万 | 51.89 | 0.58% |
| 2021-03-19 | 9111.06 | 9188.74 | 8845.70 | 8899.01 | 155346800手 | 34539274万 | -316.09 | -3.43% |
| 2021-03-12 | 9796.32 | 9871.61 | 8904.15 | 9215.10 | 182398624手 | 42210490万 | -490.25 | -5.05% |
| 2021-03-05 | 9830.54 | 10089.58 | 9492.22 | 9705.35 | 168605952手 | 41094850万 | -1.64 | -0.02% |
| 2021-02-26 | 10699.19 | 10699.19 | 9627.24 | 9706.99 | 197848000手 | 53305292万 | -977.74 | -9.15% |
| 2021-02-19 | 11034.52 | 11053.08 | 10405.53 | 10684.73 | 83439712手 | 24086947万 | -113.12 | -1.05% |
| 2021-02-10 | 10093.81 | 10819.08 | 10018.50 | 10797.85 | 100898128手 | 30030023万 | 745.17 | 7.41% |
| 2021-02-05 | 10011.43 | 10464.35 | 9960.36 | 10052.68 | 187368576手 | 52377922万 | 60.04 | 0.60% |
| 2021-01-29 | 10429.46 | 10683.84 | 9844.06 | 9992.64 | 213476224手 | 59206584万 | -517.67 | -4.92% |
| 2021-01-22 | 10081.31 | 10510.31 | 10023.67 | 10510.31 | 213836064手 | 56659737万 | 400.62 | 3.96% |
| 2021-01-15 | 10357.33 | 10578.03 | 9950.77 | 10109.69 | 263289856手 | 68884039万 | -209.22 | -2.03% |
| 2021-01-08 | 9589.07 | 10430.36 | 9559.70 | 10318.91 | 262894928手 | 67806013万 | 773.73 | 8.11% |
| 2020-12-31 | 9317.36 | 9553.15 | 9205.29 | 9545.18 | 145280576手 | 33822620万 | 201.97 | 2.16% |
| 2020-12-25 | 9094.43 | 9384.49 | 9071.99 | 9343.21 | 182536736手 | 42343188万 | 246.93 | 2.71% |
| 2020-12-18 | 8950.80 | 9135.19 | 8883.44 | 9096.28 | 147510816手 | 33369730万 | 153.98 | 1.72% |
| 2020-12-11 | 9277.59 | 9328.01 | 8864.58 | 8942.30 | 169319808手 | 37994741万 | -331.38 | -3.57% |
| 2020-12-04 | 9063.78 | 9286.62 | 8988.38 | 9273.68 | 112641248手 | 23682611万 | 245.49 | 2.72% |
| 2020-11-27 | 9144.18 | 9190.42 | 8832.09 | 9028.19 | 155284528手 | 36862720万 | -106.89 | -1.17% |
| 2020-11-20 | 9164.78 | 9169.36 | 8937.16 | 9135.08 | 142864320手 | 37566195万 | -9.57 | -0.10% |
| 2020-11-13 | 9389.99 | 9559.81 | 9088.85 | 9144.65 | 162969232手 | 44186987万 | -185.29 | -1.99% |
| 2020-11-06 | 8969.35 | 9393.82 | 8953.99 | 9329.94 | 158648992手 | 40899627万 | 362.83 | 4.05% |
| 2020-10-30 | 8777.10 | 9226.67 | 8691.35 | 8967.11 | 140715280手 | 36595845万 | 151.05 | 1.71% |
| 2020-10-23 | 9153.51 | 9166.26 | 8805.92 | 8816.06 | 117320024手 | 28789685万 | -255.54 | -2.82% |
| 2020-10-16 | 8995.84 | 9313.52 | 8987.58 | 9071.60 | 158304352手 | 37370782万 | 135.23 | 1.51% |
| 2020-10-09 | 8866.72 | 8963.00 | 8843.64 | 8936.37 | 28153372手 | 7249271万 | 264.43 | 3.05% |
| 2020-09-30 | 8596.67 | 8755.81 | 8541.36 | 8671.94 | 60190348手 | 14104476万 | 112.90 | 1.32% |
| 2020-09-25 | 8851.57 | 8855.61 | 8525.26 | 8559.04 | 121038304手 | 26605665万 | -269.52 | -3.05% |
| 2020-09-18 | 8655.67 | 8828.56 | 8569.34 | 8828.56 | 134029272手 | 30131665万 | 215.25 | 2.50% |
| 2020-09-11 | 9064.61 | 9110.56 | 8412.04 | 8613.31 | 158486880手 | 32207147万 | -471.31 | -5.19% |
| 2020-09-04 | 9294.86 | 9324.53 | 8953.53 | 9084.62 | 163581536手 | 37729840万 | -185.24 | -2.00% |
| 2020-08-28 | 9152.27 | 9279.18 | 8958.23 | 9269.86 | 178054368手 | 38882088万 | 212.53 | 2.35% |
| 2020-08-21 | 9033.06 | 9208.13 | 8860.60 | 9057.33 | 217455408手 | 44254776万 | 32.44 | 0.36% |
| 2020-08-14 | 9004.96 | 9208.05 | 8698.26 | 9024.89 | 215432608手 | 46665364万 | -71.04 | -0.78% |
| 2020-08-07 | 9180.77 | 9318.24 | 8924.71 | 9095.93 | 269707360手 | 58361779万 | 8.07 | 0.09% |
| 2020-07-31 | 8610.36 | 9164.69 | 8527.00 | 9087.86 | 225098688手 | 48213985万 | 532.72 | 6.23% |
| 2020-07-24 | 8934.30 | 9211.55 | 8512.89 | 8555.14 | 280175328手 | 58436515万 | -205.37 | -2.34% |
| 2020-07-17 | 9169.15 | 9502.30 | 8602.27 | 8760.51 | 366533472手 | 76994652万 | -389.18 | -4.25% |
| 2020-07-10 | 8342.49 | 9273.35 | 8342.49 | 9149.69 | 401697856手 | 79272504万 | 861.79 | 10.40% |
| 2020-07-03 | 7847.13 | 8288.62 | 7773.19 | 8287.90 | 239885904手 | 47847997万 | 422.63 | 5.37% |
| 2020-06-26 | 7728.58 | 7897.10 | 7728.58 | 7865.27 | 121606928手 | 24232650万 | 153.14 | 1.99% |
| 2020-06-19 | 7389.87 | 7739.05 | 7361.56 | 7712.13 | 187440352手 | 37305313万 | 306.93 | 4.14% |
| 2020-06-12 | 7384.72 | 7513.95 | 7239.21 | 7405.20 | 160547040手 | 32508482万 | 71.58 | 0.98% |
| 2020-06-05 | 7066.92 | 7354.91 | 7066.92 | 7333.62 | 176894304手 | 33608309万 | 338.20 | 4.83% |
