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 |
|---|---|---|---|---|---|---|---|---|
| 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% |
| 2018-01-26 | 6425.41 | 6645.18 | 6425.15 | 6586.67 | 488427200手 | 63353297万 | 141.19 | 2.19% |
| 2018-01-19 | 6297.69 | 6511.40 | 6292.57 | 6445.48 | 461477120手 | 63080796万 | 163.29 | 2.60% |
| 2018-01-12 | 6053.53 | 6283.86 | 6035.31 | 6282.19 | 286411296手 | 40127472万 | 229.56 | 3.79% |
| 2018-01-05 | 5905.64 | 6068.89 | 5905.64 | 6052.63 | 216154128手 | 30374574万 | 170.91 | 2.91% |
| 2017-12-29 | 5954.11 | 6019.20 | 5821.93 | 5881.72 | 177612896手 | 26270883万 | -67.68 | -1.14% |
| 2017-12-22 | 5789.75 | 5992.73 | 5789.44 | 5949.40 | 162940224手 | 24062507万 | 163.36 | 2.82% |
| 2017-12-15 | 5848.00 | 5947.43 | 5781.21 | 5786.04 | 174636704手 | 24600220万 | -61.86 | -1.06% |
| 2017-12-08 | 5778.81 | 5959.86 | 5768.24 | 5847.90 | 236390944手 | 31602076万 | 49.32 | 0.85% |
| 2017-12-01 | 5992.49 | 5992.49 | 5789.80 | 5798.58 | 263333120手 | 33869949万 | -220.95 | -3.67% |
| 2017-11-24 | 5976.92 | 6267.61 | 5944.95 | 6019.53 | 413596864手 | 54175313万 | -4.16 | -0.07% |
| 2017-11-17 | 5911.94 | 6027.31 | 5828.18 | 6023.69 | 313521632手 | 39733967万 | 120.79 | 2.05% |
| 2017-11-10 | 5729.90 | 5909.58 | 5700.60 | 5902.90 | 311887424手 | 38128778万 | 169.62 | 2.96% |
| 2017-11-03 | 5761.04 | 5786.14 | 5680.37 | 5733.28 | 302229440手 | 34811571万 | -26.06 | -0.45% |
| 2017-10-27 | 5572.42 | 5761.43 | 5546.80 | 5759.34 | 226172640手 | 26381716万 | 198.23 | 3.56% |
| 2017-10-20 | 5525.08 | 5608.03 | 5515.59 | 5561.11 | 186456048手 | 21611202万 | 46.67 | 0.85% |
| 2017-10-13 | 5497.40 | 5527.32 | 5401.47 | 5514.44 | 213948160手 | 25318082万 | 146.64 | 2.73% |
| 2017-09-29 | 5368.36 | 5390.60 | 5324.25 | 5367.80 | 179982192手 | 19043558万 | -9.95 | -0.18% |
| 2017-09-22 | 5338.47 | 5389.49 | 5322.35 | 5377.75 | 172976832手 | 21651130万 | 43.06 | 0.81% |
| 2017-09-15 | 5351.68 | 5386.56 | 5307.95 | 5334.69 | 155245280手 | 20800893万 | -7.19 | -0.14% |
| 2017-09-08 | 5362.98 | 5436.87 | 5330.46 | 5341.88 | 170109616手 | 21565066万 | -32.62 | -0.61% |
| 2017-09-01 | 5392.85 | 5490.12 | 5356.99 | 5374.50 | 234270848手 | 29058391万 | 0.79 | 0.01% |
| 2017-08-25 | 5198.26 | 5374.75 | 5185.61 | 5373.71 | 178574992手 | 21399833万 | 185.88 | 3.58% |
| 2017-08-18 | 5103.92 | 5204.17 | 5098.47 | 5187.83 | 134662160手 | 17016657万 | 89.77 | 1.76% |
| 2017-08-11 | 5193.04 | 5234.87 | 5091.23 | 5098.06 | 160580800手 | 19623746万 | -106.75 | -2.05% |
| 2017-08-04 | 5237.48 | 5339.25 | 5203.29 | 5204.81 | 187499840手 | 23661644万 | -35.98 | -0.69% |
| 2017-07-28 | 5249.15 | 5315.10 | 5188.87 | 5240.79 | 176931552手 | 21517143万 | -12.82 | -0.24% |
| 2017-07-21 | 5247.64 | 5303.32 | 5168.82 | 5253.61 | 246802336手 | 30110028万 | 12.28 | 0.23% |
| 2017-07-14 | 5077.43 | 5241.33 | 5065.99 | 5241.33 | 217852224手 | 26064752万 | 152.00 | 2.99% |
| 2017-07-07 | 5136.93 | 5136.93 | 5029.59 | 5089.33 | 142081872手 | 20066636万 | -47.71 | -0.93% |
| 2017-06-30 | 5090.64 | 5159.25 | 5090.64 | 5137.04 | 188641584手 | 23733698万 | 53.81 | 1.06% |
| 2017-06-23 | 4891.36 | 5095.90 | 4890.82 | 5083.23 | 174616032手 | 23123028万 | 200.53 | 4.11% |
| 2017-06-16 | 5001.94 | 5065.14 | 4874.32 | 4882.70 | 140262176手 | 18713484万 | -124.66 | -2.49% |
| 2017-06-09 | 4873.07 | 5045.27 | 4828.30 | 5007.36 | 163510992手 | 19932057万 | 119.76 | 2.45% |
| 2017-06-02 | 4865.35 | 4928.42 | 4849.87 | 4887.60 | 135809936手 | 16110503万 | 13.57 | 0.28% |
| 2017-05-26 | 4665.22 | 4895.13 | 4662.99 | 4874.03 | 202227824手 | 23098145万 | 205.28 | 4.40% |
| 2017-05-19 | 4680.22 | 4708.29 | 4629.75 | 4668.75 | 136852128手 | 15923133万 | -4.39 | -0.09% |
| 2017-05-12 | 4552.46 | 4674.07 | 4521.21 | 4673.14 | 171174160手 | 18913223万 | 100.97 | 2.21% |
| 2017-05-05 | 4603.78 | 4622.76 | 4534.52 | 4572.17 | 110767712手 | 12396823万 | -47.68 | -1.03% |
| 2017-04-28 | 4614.36 | 4660.86 | 4570.58 | 4619.85 | 166282640手 | 19224006万 | -2.88 | -0.06% |
| 2017-04-21 | 4592.31 | 4627.50 | 4547.47 | 4622.73 | 161092192手 | 18290142万 | 19.32 | 0.42% |
| 2017-04-14 | 4672.92 | 4677.78 | 4585.34 | 4603.41 | 177375488手 | 19321064万 | -69.85 | -1.50% |
| 2017-04-07 | 4640.19 | 4684.90 | 4635.33 | 4673.26 | 130166400手 | 14183787万 | 48.04 | 1.04% |
| 2017-03-31 | 4639.24 | 4673.99 | 4567.17 | 4625.22 | 175693232手 | 19169756万 | -16.18 | -0.35% |
| 2017-03-24 | 4590.71 | 4657.81 | 4563.08 | 4641.40 | 183808928手 | 21320414万 | 61.02 | 1.33% |
| 2017-03-17 | 4565.48 | 4644.44 | 4548.65 | 4580.38 | 145399984手 | 16512542万 | 12.48 | 0.27% |
| 2017-03-10 | 4560.63 | 4606.06 | 4550.72 | 4567.90 | 126578360手 | 13681771万 | 4.64 | 0.10% |
| 2017-03-03 | 4640.58 | 4642.09 | 4547.10 | 4563.26 | 128207024手 | 13998391万 | -86.89 | -1.87% |
| 2017-02-24 | 4593.69 | 4691.97 | 4593.69 | 4650.15 | 175298016手 | 18783540万 | 55.96 | 1.22% |
| 2017-02-17 | 4582.51 | 4645.24 | 4582.02 | 4594.19 | 178648304手 | 19640642万 | 13.81 | 0.30% |
| 2017-02-10 | 4537.52 | 4592.34 | 4492.08 | 4580.38 | 150551424手 | 15718638万 | 52.56 | 1.16% |
| 2017-02-03 | 4583.89 | 4585.83 | 4525.53 | 4527.82 | 24120058手 | 2122576万 | -50.57 | -1.10% |
| 2017-01-26 | 4546.30 | 4596.33 | 4530.67 | 4578.39 | 95731216手 | 9798935万 | 38.89 | 0.86% |
