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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-27 | 9613.72 | 9827.08 | 9427.18 | 9584.71 | 130920328手 | 50265461万 | -35.03 | -0.36% |
| 2021-01-22 | 9363.09 | 9626.07 | 9250.20 | 9619.74 | 255758496手 | 80833653万 | 221.50 | 2.36% |
| 2021-01-15 | 9530.72 | 9796.12 | 9272.32 | 9398.24 | 327734688手 | 96154726万 | -116.85 | -1.23% |
| 2021-01-08 | 8914.01 | 9667.57 | 8900.31 | 9515.09 | 269228064手 | 92997580万 | 588.96 | 6.60% |
| 2020-12-31 | 8589.14 | 8938.26 | 8565.58 | 8926.13 | 143172272手 | 44796953万 | 346.31 | 4.04% |
| 2020-12-25 | 8452.52 | 8597.66 | 8403.34 | 8579.82 | 165854016手 | 53730964万 | 133.04 | 1.57% |
| 2020-12-18 | 8214.11 | 8496.95 | 8191.94 | 8446.78 | 135870080手 | 47256847万 | 262.50 | 3.21% |
| 2020-12-11 | 8434.02 | 8438.80 | 8122.24 | 8184.28 | 151044512手 | 46934282万 | -239.13 | -2.84% |
| 2020-12-04 | 8272.82 | 8436.42 | 8190.71 | 8423.41 | 133417128手 | 34021542万 | 162.06 | 1.96% |
| 2020-11-27 | 8249.86 | 8345.76 | 8068.72 | 8261.35 | 176145952手 | 49580369万 | 39.67 | 0.48% |
| 2020-11-20 | 8146.43 | 8232.15 | 8067.14 | 8221.68 | 165167040手 | 50387512万 | 125.41 | 1.55% |
| 2020-11-13 | 8249.36 | 8345.41 | 8038.89 | 8096.27 | 207635616手 | 58627681万 | -93.26 | -1.14% |
| 2020-11-06 | 7802.93 | 8212.95 | 7802.93 | 8189.53 | 186243728手 | 54683392万 | 419.88 | 5.40% |
| 2020-10-30 | 7673.86 | 7953.86 | 7610.41 | 7769.65 | 153026400手 | 48252963万 | 28.99 | 0.38% |
| 2020-10-23 | 7883.40 | 7937.24 | 7737.94 | 7740.66 | 133349752手 | 38305648万 | -82.63 | -1.06% |
| 2020-10-16 | 7626.95 | 7903.47 | 7626.60 | 7823.29 | 149201856手 | 44902195万 | 233.20 | 3.07% |
| 2020-10-09 | 7572.49 | 7618.51 | 7552.91 | 7590.09 | 27932582手 | 9606666万 | 138.65 | 1.86% |
| 2020-09-30 | 7387.50 | 7533.57 | 7381.62 | 7451.44 | 63153468手 | 19649592万 | 88.20 | 1.20% |
| 2020-09-25 | 7625.07 | 7627.44 | 7345.63 | 7363.24 | 119739792手 | 35935959万 | -255.75 | -3.36% |
| 2020-09-18 | 7505.01 | 7618.99 | 7414.83 | 7618.99 | 134856064手 | 44328673万 | 159.08 | 2.13% |
| 2020-09-11 | 7617.53 | 7669.47 | 7293.95 | 7459.91 | 162908992手 | 46341504万 | -177.60 | -2.33% |
| 2020-09-04 | 7812.02 | 7856.02 | 7566.60 | 7637.51 | 189603472手 | 53443246万 | -122.00 | -1.57% |
| 2020-08-28 | 7519.74 | 7770.97 | 7477.88 | 7759.51 | 191631856手 | 50012160万 | 302.12 | 4.05% |
| 2020-08-21 | 7477.11 | 7621.06 | 7360.60 | 7457.39 | 208063760手 | 50131328万 | 7.08 | 0.10% |
| 2020-08-14 | 7389.21 | 7579.25 | 7255.63 | 7450.31 | 189303776手 | 48502620万 | 22.60 | 0.30% |
| 2020-08-07 | 7569.18 | 7634.50 | 7325.35 | 7427.71 | 214894464手 | 60849249万 | -90.96 | -1.21% |
| 2020-07-31 | 7264.25 | 7604.97 | 7171.74 | 7518.67 | 175493696手 | 56964864万 | 307.53 | 4.26% |
| 2020-07-24 | 7365.46 | 7654.88 | 7157.51 | 7211.14 | 239551824手 | 70764523万 | -79.86 | -1.09% |
| 2020-07-17 | 7497.33 | 7711.48 | 7187.92 | 7291.00 | 293726624手 | 83936727万 | -207.69 | -2.77% |
| 2020-07-10 | 7076.83 | 7625.57 | 7076.36 | 7498.69 | 372943744手 | 91684290万 | 469.86 | 6.68% |
| 2020-07-03 | 6636.55 | 7028.87 | 6591.74 | 7028.83 | 229939984手 | 57335623万 | 345.52 | 5.17% |
| 2020-06-26 | 6586.96 | 6688.50 | 6544.64 | 6683.31 | 114074096手 | 27600803万 | 82.42 | 1.25% |
| 2020-06-19 | 6383.47 | 6617.44 | 6332.10 | 6600.89 | 172187296手 | 39743390万 | 167.87 | 2.61% |
| 2020-06-12 | 6449.25 | 6514.65 | 6304.13 | 6433.02 | 199762240手 | 38311055万 | 21.98 | 0.34% |
| 2020-06-05 | 6213.36 | 6412.08 | 6213.36 | 6411.04 | 186634432手 | 35448081万 | 251.99 | 4.09% |
| 2020-05-29 | 6081.05 | 6179.19 | 6019.32 | 6159.05 | 99444488手 | 25222233万 | 88.63 | 1.46% |
| 2020-05-22 | 6159.12 | 6277.34 | 6060.45 | 6070.42 | 129081736手 | 31320184万 | -92.22 | -1.50% |
| 2020-05-15 | 6253.12 | 6297.41 | 6145.68 | 6162.64 | 125283104手 | 30069857万 | -70.42 | -1.13% |
| 2020-05-08 | 6056.67 | 6259.98 | 6056.28 | 6233.06 | 90540464手 | 21544207万 | 93.60 | 1.52% |
| 2020-04-30 | 5974.79 | 6187.58 | 5958.25 | 6139.46 | 123313528手 | 23299614万 | 185.61 | 3.12% |
| 2020-04-24 | 6006.45 | 6028.02 | 5905.22 | 5953.85 | 125271704手 | 21839331万 | -43.06 | -0.72% |
| 2020-04-17 | 5872.16 | 6029.04 | 5861.54 | 5996.91 | 130900288手 | 24233221万 | 102.54 | 1.74% |
| 2020-04-10 | 5907.24 | 5967.41 | 5861.85 | 5894.37 | 115452416手 | 19567654万 | 85.64 | 1.47% |
| 2020-04-03 | 5718.99 | 5839.92 | 5701.71 | 5808.73 | 163726384手 | 25001638万 | 16.63 | 0.29% |
| 2020-03-27 | 5460.98 | 5855.04 | 5453.82 | 5792.10 | 188443856手 | 31042798万 | 162.49 | 2.89% |
| 2020-03-20 | 6018.51 | 6018.51 | 5388.22 | 5629.61 | 244182000手 | 41074024万 | -391.16 | -6.50% |
| 2020-03-13 | 6263.91 | 6329.63 | 5845.41 | 6020.77 | 256577376手 | 40835253万 | -368.09 | -5.76% |
| 2020-03-06 | 6113.66 | 6512.22 | 6113.66 | 6388.86 | 278409056手 | 46019891万 | 304.64 | 5.01% |
| 2020-02-28 | 6368.10 | 6376.26 | 6076.19 | 6084.22 | 306901568手 | 47195678万 | -317.43 | -4.96% |
| 2020-02-21 | 6256.46 | 6443.29 | 6250.77 | 6401.65 | 248678448手 | 40337546万 | 148.56 | 2.38% |
| 2020-02-14 | 6116.66 | 6282.90 | 6095.20 | 6253.09 | 170270432手 | 30618613万 | 85.14 | 1.38% |
| 2020-02-07 | 5781.85 | 6214.24 | 5781.85 | 6167.95 | 260594640手 | 45609267万 | -158.51 | -2.51% |
| 2020-01-23 | 6643.20 | 6643.80 | 6282.28 | 6326.46 | 153086512手 | 28033666万 | -277.01 | -4.20% |
| 2020-01-17 | 6649.50 | 6726.76 | 6579.69 | 6603.47 | 152392720手 | 27380531万 | -35.20 | -0.53% |
| 2020-01-10 | 6589.72 | 6669.12 | 6534.90 | 6638.67 | 205832864手 | 33000691万 | 14.09 | 0.21% |
| 2020-01-03 | 6610.12 | 6685.92 | 6607.77 | 6624.58 | 93159424手 | 17476574万 | 38.31 | 0.58% |
| 2019-12-31 | 4708.64 | 6589.39 | 4606.44 | 6586.27 | 156243024手 | 24578224万 | 94.50 | 1.46% |
| 2019-12-27 | 6505.57 | 6553.57 | 6409.67 | 6491.77 | 150973168手 | 22588892万 | -2.43 | -0.04% |
| 2019-12-20 | 6435.81 | 6562.38 | 6401.44 | 6494.20 | 221505856手 | 31458122万 | 48.71 | 0.76% |
| 2019-12-13 | 6335.23 | 6447.18 | 6288.32 | 6445.49 | 155321456手 | 23405557万 | 121.14 | 1.92% |
| 2019-12-06 | 6222.70 | 6324.35 | 6187.95 | 6324.35 | 129343568手 | 20505223万 | 107.70 | 1.73% |
| 2019-11-29 | 6268.17 | 6361.57 | 6180.50 | 6216.65 | 144654384手 | 22834176万 | -42.68 | -0.68% |
| 2019-11-22 | 6346.06 | 6436.90 | 6236.84 | 6259.33 | 126642264手 | 21314888万 | -86.12 | -1.36% |
| 2019-11-15 | 6447.43 | 6447.43 | 6342.91 | 6345.45 | 127892568手 | 20371880万 | -145.23 | -2.24% |
| 2019-11-08 | 6485.09 | 6592.17 | 6477.27 | 6490.68 | 150020448手 | 25579095万 | 29.31 | 0.45% |
| 2019-11-01 | 6335.79 | 6472.10 | 6310.11 | 6461.37 | 136310064手 | 24520596万 | 127.04 | 2.01% |
| 2019-10-25 | 6291.43 | 6361.42 | 6265.16 | 6334.33 | 131043296手 | 21291813万 | 37.46 | 0.59% |
| 2019-10-18 | 6397.55 | 6462.56 | 6289.81 | 6296.87 | 146379712手 | 23758548万 | -52.13 | -0.82% |
| 2019-10-11 | 6185.35 | 6360.95 | 6185.34 | 6349.00 | 110526952手 | 18963251万 | 167.30 | 2.71% |
| 2019-09-30 | 6213.34 | 6248.36 | 6179.78 | 6181.70 | 20794906手 | 3636652万 | -57.06 | -0.92% |
| 2019-09-27 | 6308.88 | 6308.88 | 6211.20 | 6238.76 | 130324640手 | 21642352万 | -83.19 | -1.32% |
| 2019-09-20 | 6394.98 | 6396.73 | 6237.77 | 6321.95 | 146180112手 | 23971176万 | -64.11 | -1.00% |
| 2019-09-12 | 6419.74 | 6427.51 | 6284.04 | 6386.06 | 169844528手 | 25749839万 | 9.24 | 0.14% |
| 2019-09-06 | 6183.63 | 6399.17 | 6175.59 | 6376.82 | 188959424手 | 30915102万 | 198.71 | 3.22% |
| 2019-08-30 | 6134.55 | 6243.03 | 6099.78 | 6178.11 | 156686464手 | 27749870万 | -58.91 | -0.94% |
| 2019-08-23 | 6084.37 | 6252.04 | 6049.74 | 6237.02 | 162248672手 | 25826728万 | 186.19 | 3.08% |
| 2019-08-16 | 5971.77 | 6099.78 | 5905.26 | 6050.83 | 137658112手 | 23128186万 | 110.03 | 1.85% |
| 2019-08-09 | 6037.93 | 6057.24 | 5813.81 | 5940.80 | 162394608手 | 25150853万 | -143.72 | -2.36% |
| 2019-08-02 | 6265.59 | 6326.17 | 6039.26 | 6084.52 | 155312256手 | 23158205万 | -185.13 | -2.95% |
| 2019-07-26 | 6184.40 | 6280.01 | 6131.27 | 6269.65 | 154314496手 | 22950917万 | 91.75 | 1.49% |
| 2019-07-19 | 6172.52 | 6240.50 | 6092.95 | 6177.90 | 161780720手 | 22546549万 | -29.54 | -0.48% |
| 2019-07-12 | 6283.54 | 6283.54 | 6131.27 | 6207.44 | 137222960手 | 23235512万 | -110.46 | -1.75% |
| 2019-07-05 | 6307.26 | 6382.74 | 6242.16 | 6317.90 | 195572688手 | 32536120万 | 127.19 | 2.06% |
| 2019-06-28 | 6205.91 | 6246.11 | 6069.49 | 6190.71 | 148696304手 | 27197240万 | -12.27 | -0.20% |
| 2019-06-21 | 5918.30 | 6258.20 | 5903.42 | 6202.98 | 190084448手 | 31616302万 | 282.75 | 4.78% |
| 2019-06-14 | 5785.78 | 6015.30 | 5773.02 | 5920.23 | 172317360手 | 28712002万 | 160.39 | 2.79% |
| 2019-06-06 | 5835.96 | 5889.42 | 5745.82 | 5759.84 | 120378144手 | 19319215万 | -52.98 | -0.91% |
| 2019-05-31 | 5749.54 | 5928.73 | 5685.42 | 5812.82 | 163364800手 | 26555092万 | 54.71 | 0.95% |
| 2019-05-24 | 5826.48 | 5913.31 | 5716.02 | 5758.11 | 164083952手 | 26259985万 | -84.32 | -1.44% |
| 2019-05-17 | 5859.05 | 5981.90 | 5789.74 | 5842.43 | 169869584手 | 29333626万 | -110.28 | -1.85% |
| 2019-05-10 | 6044.47 | 6081.27 | 5706.14 | 5952.71 | 243655808手 | 42612398万 | -309.79 | -4.95% |
| 2019-04-30 | 6192.44 | 6326.77 | 6172.77 | 6262.50 | 91913664手 | 15826549万 | 86.86 | 1.41% |
| 2019-04-26 | 6502.39 | 6512.68 | 6173.41 | 6175.64 | 259793808手 | 41350172万 | -329.15 | -5.06% |
| 2019-04-19 | 6335.98 | 6504.95 | 6182.57 | 6504.79 | 295184896手 | 44746900万 | 281.60 | 4.53% |
| 2019-04-12 | 6342.43 | 6408.75 | 6182.88 | 6223.19 | 281010112手 | 47824701万 | -65.00 | -1.03% |
| 2019-04-04 | 6086.23 | 6301.13 | 6086.23 | 6288.19 | 294891584手 | 43627499万 | 246.08 | 4.07% |
| 2019-03-29 | 5840.02 | 6052.61 | 5708.03 | 6042.11 | 265523392手 | 40743075万 | 114.00 | 1.92% |
| 2019-03-22 | 5853.73 | 6026.60 | 5826.67 | 5928.11 | 282203872手 | 42077591万 | 83.30 | 1.43% |
| 2019-03-15 | 5713.77 | 5903.05 | 5678.52 | 5844.81 | 336885632手 | 49077324万 | 133.23 | 2.33% |
| 2019-03-08 | 5990.57 | 6145.84 | 5708.48 | 5711.58 | 493151840手 | 66376458万 | -227.25 | -3.83% |
| 2019-03-01 | 5616.98 | 5938.83 | 5616.98 | 5938.83 | 508598624手 | 65259125万 | 402.78 | 7.28% |
| 2019-02-22 | 5340.36 | 5536.05 | 5339.70 | 5536.05 | 305691136手 | 34361067万 | 245.99 | 4.65% |
| 2019-02-15 | 5186.73 | 5433.33 | 5186.73 | 5290.06 | 262496688手 | 28235302万 | 76.61 | 1.47% |
| 2019-02-01 | 5094.68 | 5217.44 | 5036.25 | 5213.45 | 132556216手 | 19415070万 | 147.72 | 2.92% |
| 2019-01-25 | 5010.40 | 5091.34 | 4953.46 | 5065.73 | 123562656手 | 17524062万 | 57.94 | 1.16% |
| 2019-01-18 | 4853.48 | 5014.89 | 4816.14 | 5007.79 | 126525056手 | 18371389万 | 146.07 | 3.00% |
| 2019-01-11 | 4780.82 | 4874.84 | 4727.25 | 4861.72 | 139376864手 | 19118443万 | 113.22 | 2.38% |
| 2018-12-28 | 4682.66 | 4736.10 | 4616.16 | 4693.24 | 127851816手 | 15539375万 | -16.90 | -0.36% |
| 2018-12-21 | 4933.29 | 4948.60 | 4674.36 | 4710.14 | 127366272手 | 16747444万 | -230.70 | -4.67% |
| 2018-12-14 | 4897.11 | 5033.84 | 4873.14 | 4940.84 | 111585104手 | 16253780万 | -1.69 | -0.03% |
| 2018-12-07 | 5083.14 | 5101.45 | 4936.36 | 4942.53 | 137851952手 | 20799651万 | 0.01 | 0.00% |
| 2018-11-30 | 4900.50 | 4978.95 | 4860.42 | 4942.52 | 108765752手 | 14677585万 | 57.69 | 1.18% |
| 2018-11-23 | 5032.99 | 5090.48 | 4878.95 | 4884.83 | 140421808手 | 18634199万 | -141.81 | -2.82% |
| 2018-11-16 | 4935.08 | 5067.01 | 4914.74 | 5026.64 | 174732448手 | 22511385万 | 76.25 | 1.54% |
| 2018-11-09 | 5127.66 | 5136.41 | 4949.30 | 4950.39 | 153654704手 | 20980961万 | -220.34 | -4.26% |
| 2018-11-02 | 4996.51 | 5176.46 | 4803.61 | 5170.73 | 222054640手 | 33280619万 | 141.43 | 2.81% |
| 2018-10-26 | 5028.71 | 5232.01 | 4919.63 | 5029.30 | 221495776手 | 32129809万 | 40.08 | 0.80% |
| 2018-10-19 | 4969.29 | 4997.83 | 4792.59 | 4989.22 | 153166368手 | 20353525万 | 22.82 | 0.46% |
| 2018-10-12 | 5181.68 | 5189.84 | 4823.53 | 4966.40 | 175606592手 | 24349473万 | -345.41 | -6.50% |
| 2018-09-28 | 5195.64 | 5336.20 | 5178.02 | 5311.81 | 128767984手 | 18238695万 | 58.61 | 1.12% |
| 2018-09-21 | 4931.90 | 5253.20 | 4900.65 | 5253.20 | 156724256手 | 21260997万 | 294.60 | 5.94% |
| 2018-09-14 | 4977.74 | 4991.79 | 4858.38 | 4958.60 | 116556272手 | 16532389万 | -31.05 | -0.62% |
| 2018-09-07 | 5053.36 | 5145.82 | 4943.88 | 4989.65 | 128286016手 | 18415641万 | -87.91 | -1.73% |
| 2018-08-31 | 5096.94 | 5209.96 | 5039.59 | 5077.56 | 158559184手 | 21603791万 | 5.66 | 0.11% |
| 2018-08-24 | 4904.02 | 5119.02 | 4870.25 | 5071.90 | 131731024手 | 18880824万 | 190.38 | 3.90% |
| 2018-08-17 | 5100.17 | 5115.60 | 4866.87 | 4881.52 | 139309840手 | 18758060万 | -266.50 | -5.18% |
| 2018-08-10 | 4976.77 | 5181.17 | 4921.44 | 5148.02 | 153482624手 | 21375539万 | 175.54 | 3.53% |
| 2018-08-03 | 5250.74 | 5322.06 | 4971.86 | 4972.48 | 149822080手 | 20897511万 | -277.61 | -5.29% |
| 2018-07-27 | 5185.00 | 5372.23 | 5175.92 | 5250.09 | 191733472手 | 25301777万 | 36.17 | 0.69% |
| 2018-07-20 | 5184.98 | 5239.03 | 5047.46 | 5213.92 | 149007648手 | 21000161万 | 24.44 | 0.47% |
| 2018-07-13 | 5046.06 | 5215.94 | 5031.34 | 5189.48 | 158549712手 | 21005228万 | 169.57 | 3.38% |
| 2018-07-06 | 5200.36 | 5201.29 | 4885.63 | 5019.91 | 172047632手 | 25100303万 | -194.26 | -3.73% |
| 2018-06-29 | 5433.69 | 5440.28 | 5077.66 | 5214.17 | 161860912手 | 23064578万 | -202.37 | -3.74% |
| 2018-06-22 | 5546.92 | 5564.55 | 5351.60 | 5416.54 | 153247408手 | 21215759万 | -196.56 | -3.50% |
| 2018-06-15 | 5581.88 | 5694.79 | 5561.93 | 5613.10 | 128526584手 | 21981957万 | 16.91 | 0.30% |
| 2018-06-08 | 5587.75 | 5726.49 | 5567.04 | 5596.19 | 143145520手 | 24522713万 | 47.71 | 0.86% |
| 2018-06-01 | 5550.96 | 5607.81 | 5450.77 | 5548.48 | 154128352手 | 22641213万 | -2.70 | -0.05% |
| 2018-05-25 | 5742.75 | 5759.17 | 5532.13 | 5551.18 | 142028752手 | 18870305万 | -165.09 | -2.89% |
| 2018-05-18 | 5703.03 | 5766.68 | 5610.78 | 5716.27 | 134976672手 | 19484175万 | 43.17 | 0.76% |
| 2018-05-11 | 5512.15 | 5714.55 | 5490.49 | 5673.10 | 152108464手 | 22492526万 | 171.18 | 3.11% |
| 2018-05-04 | 5522.18 | 5556.75 | 5458.14 | 5501.92 | 100644296手 | 14021780万 | -2.67 | -0.05% |
| 2018-04-27 | 5520.78 | 5723.00 | 5433.92 | 5504.59 | 199037824手 | 27619832万 | -29.43 | -0.53% |
| 2018-04-20 | 5654.75 | 5666.61 | 5446.69 | 5534.02 | 194028736手 | 25087633万 | -136.64 | -2.41% |
| 2018-04-13 | 5644.20 | 5832.23 | 5597.90 | 5670.66 | 176238976手 | 23552942万 | 28.84 | 0.51% |
| 2018-04-04 | 5672.74 | 5750.15 | 5597.95 | 5641.82 | 109962248手 | 15738873万 | -41.88 | -0.74% |
| 2018-03-30 | 5763.34 | 5811.66 | 5531.77 | 5683.70 | 222517120手 | 32901655万 | -133.35 | -2.29% |
| 2018-03-23 | 5994.40 | 6106.82 | 5720.39 | 5817.05 | 208064096手 | 29661831万 | -175.45 | -2.93% |
| 2018-03-16 | 6104.54 | 6115.49 | 5972.26 | 5992.50 | 195588000手 | 26863106万 | -75.89 | -1.25% |
| 2018-03-09 | 5948.85 | 6074.50 | 5888.41 | 6068.39 | 205623952手 | 27102284万 | 124.40 | 2.09% |
| 2018-03-02 | 6154.83 | 6178.41 | 5905.27 | 5943.99 | 221431728手 | 30229601万 | -172.92 | -2.83% |
| 2018-02-23 | 5998.32 | 6143.81 | 5968.63 | 6116.91 | 86064128手 | 11675082万 | 157.19 | 2.64% |
| 2018-02-14 | 5772.10 | 5983.24 | 5728.34 | 5959.72 | 139878992手 | 18561655万 | 186.49 | 3.23% |
| 2018-02-09 | 6362.65 | 6496.86 | 5610.21 | 5773.23 | 480981920手 | 64600320万 | -693.63 | -10.73% |
| 2018-02-02 | 6600.07 | 6612.71 | 6321.93 | 6466.86 | 360769408手 | 50493486万 | -119.81 | -1.82% |
