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 |
|---|---|---|---|---|---|---|---|---|
| 2019-10-22 | 6803.18 | 6896.31 | 6755.79 | 6896.13 | 40453668手 | 6492069万 | 94.40 | 1.39% |
| 2019-10-18 | 6939.81 | 7011.19 | 6788.55 | 6801.73 | 117454544手 | 18027069万 | -66.99 | -0.97% |
| 2019-10-11 | 6767.11 | 6904.03 | 6639.05 | 6868.72 | 92907936手 | 15040582万 | 119.68 | 1.77% |
| 2019-09-30 | 6832.84 | 6870.06 | 6749.04 | 6749.04 | 20617922手 | 3233886万 | -89.38 | -1.31% |
| 2019-09-27 | 7011.32 | 7064.93 | 6722.63 | 6838.42 | 144721024手 | 23185477万 | -198.41 | -2.82% |
| 2019-09-20 | 7057.08 | 7077.27 | 6865.69 | 7036.83 | 141842192手 | 21403027万 | 17.24 | 0.25% |
| 2019-09-12 | 7025.30 | 7089.80 | 6951.72 | 7019.59 | 137206768手 | 20503109万 | 68.51 | 0.99% |
| 2019-09-06 | 6626.92 | 7027.06 | 6620.37 | 6951.08 | 173279008手 | 26142133万 | 331.49 | 5.01% |
| 2019-08-30 | 6456.60 | 6727.04 | 6453.57 | 6619.59 | 148371360手 | 22436805万 | 20.59 | 0.31% |
| 2019-08-23 | 6455.58 | 6621.44 | 6428.20 | 6599.00 | 156804720手 | 22693224万 | 216.53 | 3.39% |
| 2019-08-16 | 6153.01 | 6444.49 | 6120.12 | 6382.47 | 114642480手 | 17161089万 | 244.58 | 3.98% |
| 2019-08-09 | 6353.51 | 6398.74 | 6042.08 | 6137.89 | 108386296手 | 16147397万 | -237.84 | -3.73% |
| 2019-08-02 | 6521.04 | 6599.38 | 6290.04 | 6375.73 | 101237168手 | 15886880万 | -141.02 | -2.16% |
| 2019-07-26 | 6356.99 | 6527.55 | 6235.06 | 6516.75 | 97957352手 | 15359564万 | 193.29 | 3.06% |
| 2019-07-19 | 6295.83 | 6433.81 | 6200.65 | 6323.46 | 91519856手 | 13233745万 | 5.02 | 0.08% |
| 2019-07-12 | 6484.72 | 6486.22 | 6252.87 | 6318.44 | 88534648手 | 12691059万 | -182.96 | -2.81% |
| 2019-07-05 | 6532.93 | 6650.50 | 6441.66 | 6501.40 | 120734200手 | 17935848万 | 136.25 | 2.14% |
| 2019-06-28 | 6364.52 | 6429.07 | 6202.98 | 6365.15 | 103116360手 | 14623298万 | -1.86 | -0.03% |
| 2019-06-21 | 6061.99 | 6398.53 | 5995.90 | 6367.01 | 114259232手 | 16074094万 | 309.33 | 5.11% |
| 2019-06-14 | 5908.78 | 6220.18 | 5884.61 | 6057.68 | 115676536手 | 14441721万 | 176.41 | 3.00% |
| 2019-06-06 | 6149.79 | 6182.61 | 5862.84 | 5881.27 | 84778208手 | 11365722万 | -235.45 | -3.85% |
| 2019-05-31 | 5992.55 | 6199.29 | 5959.15 | 6116.72 | 118716232手 | 14300259万 | 138.62 | 2.32% |
| 2019-05-24 | 6171.03 | 6250.38 | 5955.92 | 5978.10 | 128801904手 | 16261240万 | -196.17 | -3.18% |
| 2019-05-17 | 6301.35 | 6392.03 | 6151.95 | 6174.27 | 130289536手 | 17062389万 | -217.32 | -3.40% |
| 2019-05-10 | 6452.52 | 6476.34 | 6097.00 | 6391.59 | 139512496手 | 18083729万 | -333.18 | -4.96% |
| 2019-04-30 | 6795.36 | 6819.13 | 6662.71 | 6724.77 | 54382288手 | 7401538万 | -64.45 | -0.95% |
| 2019-04-26 | 7269.08 | 7270.98 | 6787.36 | 6789.22 | 168201248手 | 23323793万 | -476.08 | -6.55% |
| 2019-04-19 | 7240.41 | 7320.35 | 6973.39 | 7265.30 | 161582672手 | 23834375万 | 134.66 | 1.89% |
| 2019-04-12 | 7475.71 | 7495.78 | 7077.60 | 7130.64 | 191736624手 | 27876843万 | -279.56 | -3.77% |
| 2019-04-04 | 7135.71 | 7446.92 | 7135.71 | 7410.20 | 203425104手 | 29751557万 | 315.60 | 4.45% |
| 2019-03-29 | 6944.55 | 7094.84 | 6747.94 | 7094.60 | 186384880手 | 25930726万 | 13.92 | 0.20% |
| 2019-03-22 | 6898.66 | 7127.06 | 6843.11 | 7080.68 | 217701680手 | 28776263万 | 187.82 | 2.73% |
| 2019-03-15 | 6814.56 | 7177.00 | 6721.22 | 6892.86 | 255667776手 | 36195904万 | 130.67 | 1.93% |
| 2019-03-08 | 6684.02 | 7007.50 | 6673.48 | 6762.19 | 291358912手 | 40126087万 | 156.94 | 2.38% |
| 2019-03-01 | 6435.36 | 6766.10 | 6416.73 | 6605.25 | 254726368手 | 32868992万 | 279.16 | 4.41% |
| 2019-02-22 | 5955.78 | 6326.09 | 5955.78 | 6326.09 | 213863696手 | 24805749万 | 416.89 | 7.05% |
| 2019-02-15 | 5583.44 | 6003.67 | 5583.44 | 5909.20 | 156596672手 | 18500072万 | 344.16 | 6.18% |
| 2019-02-01 | 5539.62 | 5597.59 | 5348.47 | 5565.04 | 99608496手 | 11766597万 | 65.85 | 1.20% |
| 2019-01-25 | 5485.57 | 5544.72 | 5396.15 | 5499.19 | 89191504手 | 10456295万 | 21.13 | 0.39% |
| 2019-01-18 | 5406.88 | 5484.93 | 5331.30 | 5478.06 | 104515232手 | 11388321万 | 69.66 | 1.29% |
| 2019-01-11 | 5283.14 | 5466.06 | 5270.70 | 5408.40 | 118526880手 | 13074329万 | 164.33 | 3.13% |
| 2019-01-04 | 5244.17 | 5252.15 | 5034.46 | 5244.07 | 61214232手 | 6554209万 | 14.95 | 0.29% |
| 2018-12-28 | 5287.71 | 5375.78 | 5186.17 | 5229.12 | 87032200手 | 9153024万 | -74.08 | -1.40% |
| 2018-12-21 | 5535.43 | 5554.89 | 5262.95 | 5303.20 | 81428920手 | 9307540万 | -272.37 | -4.88% |
| 2018-12-14 | 5638.98 | 5745.08 | 5572.06 | 5575.57 | 88410856手 | 10568231万 | -126.61 | -2.22% |
| 2018-12-07 | 5850.29 | 5888.46 | 5689.08 | 5702.18 | 113174696手 | 14007566万 | 45.50 | 0.80% |
| 2018-11-30 | 5596.66 | 5734.08 | 5529.60 | 5656.68 | 94281552手 | 10706929万 | 48.56 | 0.87% |
| 2018-11-23 | 5928.61 | 5970.21 | 5586.00 | 5608.12 | 124482752手 | 14029952万 | -335.37 | -5.64% |
| 2018-11-16 | 5650.99 | 5984.18 | 5634.23 | 5943.49 | 137291408手 | 14953393万 | 284.29 | 5.02% |
| 2018-11-09 | 5885.60 | 5927.21 | 5626.63 | 5659.20 | 103158168手 | 12410958万 | -253.25 | -4.28% |
| 2018-11-02 | 5556.34 | 5912.45 | 5346.71 | 5912.45 | 111563944手 | 13516696万 | 323.12 | 5.78% |
| 2018-10-26 | 5622.48 | 5895.77 | 5442.60 | 5589.33 | 108569256手 | 12948439万 | 21.79 | 0.39% |
| 2018-10-19 | 5694.91 | 5744.79 | 5336.95 | 5567.54 | 84628880手 | 9794721万 | -100.67 | -1.78% |
| 2018-10-12 | 6253.30 | 6259.27 | 5499.41 | 5668.21 | 86264312手 | 11355411万 | -723.63 | -11.32% |
| 2018-09-28 | 6331.62 | 6471.17 | 6308.33 | 6391.84 | 57265056手 | 8471263万 | 3.36 | 0.05% |
| 2018-09-21 | 6111.72 | 6400.56 | 6011.45 | 6388.48 | 79015384手 | 10456357万 | 240.26 | 3.91% |
| 2018-09-14 | 6328.38 | 6328.77 | 6065.76 | 6148.22 | 78626320手 | 10426524万 | -200.81 | -3.16% |
| 2018-09-07 | 6474.66 | 6581.13 | 6310.44 | 6349.03 | 79731936手 | 11107473万 | -145.10 | -2.23% |
| 2018-08-31 | 6519.41 | 6707.79 | 6462.71 | 6494.13 | 80528864手 | 11554101万 | -7.56 | -0.12% |
| 2018-08-24 | 6420.15 | 6582.02 | 6318.37 | 6501.69 | 76607120手 | 10447296万 | 100.87 | 1.58% |
| 2018-08-17 | 6686.10 | 6816.27 | 6387.44 | 6400.82 | 72533256手 | 11036449万 | -357.33 | -5.29% |
| 2018-08-10 | 6589.64 | 6767.37 | 6393.04 | 6758.15 | 76272112手 | 11426867万 | 159.62 | 2.42% |
| 2018-08-03 | 7163.84 | 7184.55 | 6598.53 | 6598.53 | 76457400手 | 11976930万 | -584.30 | -8.13% |
| 2018-07-27 | 7163.49 | 7385.11 | 7133.58 | 7182.83 | 91643768手 | 14076961万 | -10.96 | -0.15% |
| 2018-07-20 | 7227.93 | 7265.66 | 7058.64 | 7193.79 | 74790944手 | 11625744万 | -26.96 | -0.37% |
| 2018-07-13 | 6878.77 | 7235.49 | 6870.96 | 7220.75 | 86912256手 | 13808235万 | 385.56 | 5.64% |
| 2018-07-06 | 7181.92 | 7214.81 | 6698.34 | 6835.19 | 85859944手 | 13597254万 | -343.36 | -4.78% |
| 2018-06-29 | 7259.22 | 7276.06 | 6927.74 | 7178.55 | 77391552手 | 11153469万 | -19.86 | -0.28% |
| 2018-06-22 | 7425.60 | 7457.89 | 6990.54 | 7198.41 | 70668888手 | 10568428万 | -343.36 | -4.55% |
| 2018-06-15 | 7763.69 | 7819.85 | 7510.91 | 7541.77 | 67443280手 | 10884729万 | -236.31 | -3.04% |
| 2018-06-08 | 7747.29 | 7935.84 | 7688.35 | 7778.08 | 82962192手 | 13279312万 | 39.05 | 0.51% |
| 2018-06-01 | 7921.46 | 8030.10 | 7679.87 | 7739.03 | 93082672手 | 15407598万 | -208.63 | -2.62% |
| 2018-05-25 | 8164.04 | 8216.91 | 7934.57 | 7947.66 | 92168720手 | 15986324万 | -152.48 | -1.88% |
| 2018-05-18 | 8062.69 | 8211.03 | 8014.50 | 8100.14 | 84013488手 | 15331179万 | 62.71 | 0.78% |
| 2018-05-11 | 7884.69 | 8118.79 | 7875.01 | 8037.43 | 91864408手 | 16792647万 | 178.56 | 2.27% |
| 2018-05-04 | 7754.72 | 7899.91 | 7671.12 | 7858.87 | 52948284手 | 9258963万 | 148.46 | 1.93% |
| 2018-04-27 | 7791.33 | 7863.33 | 7615.84 | 7710.41 | 102222992手 | 17574740万 | -72.21 | -0.93% |
| 2018-04-20 | 8012.78 | 8051.64 | 7641.66 | 7782.62 | 110068960手 | 18928870万 | -249.77 | -3.11% |
| 2018-04-13 | 8002.62 | 8168.13 | 7936.78 | 8032.39 | 84948520手 | 14689429万 | 13.18 | 0.16% |
| 2018-04-04 | 8227.56 | 8242.39 | 8011.09 | 8019.21 | 67687520手 | 11811376万 | -179.80 | -2.19% |
| 2018-03-30 | 7791.88 | 8223.30 | 7735.23 | 8199.01 | 109034648手 | 19493008万 | 311.96 | 3.96% |
| 2018-03-23 | 8325.27 | 8438.36 | 7760.92 | 7887.05 | 104130336手 | 17980332万 | -444.04 | -5.33% |
| 2018-03-16 | 8503.57 | 8571.44 | 8331.09 | 8331.09 | 117000296手 | 20720000万 | -111.99 | -1.33% |
| 2018-03-09 | 8233.16 | 8451.38 | 8180.93 | 8443.08 | 103014032手 | 18488924万 | 230.12 | 2.80% |
| 2018-03-02 | 8072.93 | 8351.35 | 8072.93 | 8212.96 | 120994544手 | 21870297万 | 188.44 | 2.35% |
| 2018-02-23 | 7779.13 | 8208.84 | 7742.71 | 8024.52 | 34164720手 | 6150686万 | 218.25 | 2.80% |
| 2018-02-14 | 7536.68 | 7858.57 | 7536.68 | 7806.27 | 45536092手 | 7999676万 | 320.78 | 4.29% |
| 2018-02-09 | 7915.88 | 7990.49 | 7385.99 | 7485.49 | 93571216手 | 15833387万 | -546.36 | -6.80% |
| 2018-02-02 | 8461.33 | 8470.65 | 7818.52 | 8031.85 | 104011944手 | 17454568万 | -422.50 | -5.00% |
| 2018-01-26 | 8332.06 | 8548.55 | 8304.63 | 8454.35 | 111174432手 | 19031175万 | 126.38 | 1.52% |
| 2018-01-19 | 8529.91 | 8539.54 | 8182.58 | 8327.97 | 124509888手 | 21486704万 | -214.82 | -2.52% |
| 2018-01-12 | 8496.74 | 8584.23 | 8429.50 | 8542.79 | 118758856手 | 20253690万 | 43.94 | 0.52% |
| 2018-01-05 | 8345.47 | 8562.04 | 8324.89 | 8498.85 | 89421672手 | 16650786万 | 177.28 | 2.13% |
| 2017-12-29 | 8396.28 | 8407.43 | 8192.32 | 8321.57 | 82775448手 | 15168491万 | -66.47 | -0.79% |
| 2017-12-22 | 8344.38 | 8456.45 | 8238.37 | 8388.04 | 87694520手 | 15786795万 | 31.12 | 0.37% |
| 2017-12-15 | 8319.05 | 8528.40 | 8319.05 | 8356.92 | 102880960手 | 19387676万 | 46.66 | 0.56% |
| 2017-12-08 | 8410.34 | 8472.44 | 8126.48 | 8310.26 | 94405184手 | 17799513万 | -109.80 | -1.30% |
| 2017-12-01 | 8502.82 | 8502.82 | 8294.83 | 8420.06 | 86778056手 | 18339714万 | -94.58 | -1.11% |
| 2017-11-24 | 8559.10 | 8947.84 | 8438.62 | 8514.64 | 110939552手 | 24895393万 | -77.32 | -0.90% |
| 2017-11-17 | 8893.42 | 8992.04 | 8589.78 | 8591.96 | 126415216手 | 27196303万 | -294.06 | -3.31% |
| 2017-11-10 | 8546.91 | 8910.36 | 8529.68 | 8886.02 | 114788320手 | 23041443万 | 343.48 | 4.02% |
| 2017-11-03 | 8613.50 | 8651.88 | 8416.36 | 8542.54 | 105203968手 | 20323527万 | -70.57 | -0.82% |
| 2017-10-27 | 8540.23 | 8688.61 | 8528.90 | 8613.11 | 92069768手 | 17351431万 | 75.03 | 0.88% |
| 2017-10-20 | 8590.14 | 8639.17 | 8440.11 | 8538.08 | 103068704手 | 18794170万 | -34.80 | -0.41% |
| 2017-10-13 | 8442.89 | 8572.88 | 8403.43 | 8572.88 | 117467264手 | 21131098万 | 244.88 | 2.94% |
| 2017-09-29 | 8275.40 | 8342.93 | 8151.35 | 8328.00 | 98271936手 | 18488958万 | 40.06 | 0.48% |
| 2017-09-22 | 8251.18 | 8388.92 | 8235.20 | 8287.94 | 134281200手 | 23751933万 | 41.06 | 0.50% |
| 2017-09-15 | 8233.75 | 8403.17 | 8211.01 | 8246.88 | 147883200手 | 26776076万 | 43.60 | 0.53% |
| 2017-09-08 | 8127.75 | 8278.44 | 8111.02 | 8203.28 | 130167296手 | 24087170万 | 71.93 | 0.89% |
| 2017-09-01 | 7941.08 | 8141.75 | 7941.08 | 8131.35 | 128139888手 | 23161528万 | 205.76 | 2.60% |
| 2017-08-25 | 7898.49 | 7954.90 | 7839.75 | 7925.59 | 97962392手 | 17672021万 | 38.02 | 0.48% |
| 2017-08-18 | 7603.86 | 7947.08 | 7603.86 | 7887.57 | 101788352手 | 19332128万 | 298.57 | 3.93% |
| 2017-08-11 | 7602.28 | 7769.60 | 7582.05 | 7589.00 | 98728408手 | 15901667万 | -23.27 | -0.31% |
| 2017-08-04 | 7702.56 | 7835.01 | 7612.27 | 7612.27 | 145608928手 | 22784161万 | -89.94 | -1.17% |
| 2017-07-28 | 7654.89 | 7718.17 | 7509.86 | 7702.21 | 115557408手 | 19435658万 | 42.90 | 0.56% |
| 2017-07-21 | 7573.93 | 7691.84 | 7292.68 | 7659.31 | 114138976手 | 19675772万 | 45.68 | 0.60% |
| 2017-07-14 | 7655.04 | 7668.09 | 7514.72 | 7613.63 | 97016536手 | 16922937万 | -56.42 | -0.74% |
| 2017-07-07 | 7642.30 | 7700.16 | 7553.66 | 7670.05 | 99608312手 | 17919230万 | 32.08 | 0.42% |
| 2017-06-30 | 7512.96 | 7643.62 | 7509.49 | 7637.97 | 84099368手 | 15281450万 | 139.90 | 1.87% |
| 2017-06-23 | 7360.16 | 7538.61 | 7348.55 | 7498.07 | 84092752手 | 14285166万 | 132.05 | 1.79% |
| 2017-06-16 | 7305.20 | 7398.18 | 7269.47 | 7366.02 | 76629384手 | 12656622万 | 22.70 | 0.31% |
| 2017-06-09 | 7039.46 | 7348.81 | 7038.49 | 7343.32 | 67708376手 | 11444741万 | 309.48 | 4.40% |
| 2017-06-02 | 7056.16 | 7133.50 | 6922.14 | 7033.84 | 44746136手 | 6878724万 | -22.32 | -0.32% |
| 2017-05-26 | 7099.06 | 7150.28 | 6922.72 | 7056.16 | 67334240手 | 11484115万 | -53.94 | -0.76% |
| 2017-05-19 | 7025.39 | 7246.54 | 7024.83 | 7110.10 | 63155044手 | 11617031万 | 108.54 | 1.55% |
| 2017-05-12 | 7079.83 | 7103.92 | 6877.11 | 7001.56 | 62047152手 | 10416838万 | -93.35 | -1.32% |
| 2017-05-05 | 7224.52 | 7255.70 | 7094.91 | 7094.91 | 50598432手 | 8818044万 | -160.63 | -2.21% |
| 2017-04-28 | 7289.37 | 7291.28 | 7113.57 | 7255.54 | 73552264手 | 13110910万 | -55.25 | -0.76% |
| 2017-04-21 | 7385.33 | 7422.64 | 7246.41 | 7310.79 | 71546728手 | 12595153万 | -89.75 | -1.21% |
| 2017-04-14 | 7517.35 | 7518.96 | 7370.68 | 7400.54 | 90012784手 | 16453818万 | -117.78 | -1.57% |
| 2017-04-07 | 7410.35 | 7541.73 | 7410.35 | 7518.32 | 51812440手 | 9770526万 | 149.68 | 2.03% |
| 2017-03-31 | 7495.06 | 7504.67 | 7274.79 | 7368.64 | 71910056手 | 12868352万 | -126.21 | -1.68% |
| 2017-03-24 | 7374.45 | 7510.89 | 7336.01 | 7494.85 | 73933104手 | 13131816万 | 110.79 | 1.50% |
| 2017-03-17 | 7340.00 | 7488.23 | 7316.61 | 7384.06 | 82528384手 | 14915618万 | 45.54 | 0.62% |
| 2017-03-10 | 7304.39 | 7396.66 | 7274.20 | 7338.52 | 75533944手 | 13959276万 | 42.42 | 0.58% |
| 2017-03-03 | 7250.97 | 7303.62 | 7204.61 | 7296.10 | 74745744手 | 12759920万 | 48.07 | 0.66% |
| 2017-02-24 | 7064.91 | 7262.97 | 7064.91 | 7248.03 | 74217040手 | 12005694万 | 185.50 | 2.63% |
| 2017-02-17 | 7036.42 | 7140.53 | 7033.76 | 7062.53 | 57388728手 | 9600467万 | 25.32 | 0.36% |
| 2017-02-10 | 6920.27 | 7058.81 | 6907.83 | 7037.21 | 48783444手 | 8125127万 | 116.57 | 1.68% |
| 2017-02-03 | 6940.53 | 6946.58 | 6907.81 | 6920.64 | 4957811手 | 836288万 | -6.36 | -0.09% |
| 2017-01-26 | 6855.35 | 6927.18 | 6844.03 | 6927.00 | 25033592手 | 4014016万 | 82.90 | 1.21% |
| 2017-01-20 | 6900.10 | 6900.10 | 6545.62 | 6844.10 | 43025748手 | 6874298万 | -64.47 | -0.93% |
| 2017-01-13 | 7116.02 | 7169.05 | 6904.85 | 6908.57 | 49544668手 | 7970836万 | -213.59 | -3.00% |
| 2017-01-06 | 7091.53 | 7216.78 | 7089.23 | 7122.16 | 45476840手 | 7900961万 | 52.22 | 0.74% |
| 2016-12-30 | 7077.95 | 7143.58 | 6994.43 | 7069.94 | 44466580手 | 7020000万 | -27.83 | -0.39% |
| 2016-12-23 | 7148.15 | 7163.28 | 7069.79 | 7097.77 | 50373748手 | 7773172万 | -49.67 | -0.69% |
| 2016-12-16 | 7457.79 | 7457.88 | 7059.02 | 7147.44 | 73815400手 | 11457335万 | -314.06 | -4.21% |
| 2016-12-09 | 7443.12 | 7545.64 | 7432.09 | 7461.50 | 70160016手 | 11514508万 | -29.18 | -0.39% |
| 2016-12-02 | 7586.72 | 7615.92 | 7480.72 | 7490.68 | 75482000手 | 12578225万 | -69.09 | -0.91% |
| 2016-11-25 | 7563.09 | 7634.15 | 7424.95 | 7559.77 | 76368704手 | 12880262万 | -7.95 | -0.10% |
| 2016-11-18 | 7562.18 | 7654.66 | 7550.75 | 7567.72 | 78682552手 | 13255257万 | -13.41 | -0.18% |
| 2016-11-11 | 7533.09 | 7587.39 | 7393.51 | 7581.13 | 75519560手 | 12715939万 | 49.45 | 0.66% |
| 2016-11-04 | 7513.98 | 7608.51 | 7507.53 | 7531.68 | 30747516手 | 5281417万 | -17.48 | -0.23% |
| 2016-10-28 | 7600.09 | 7681.86 | 7549.16 | 7549.16 | 76155440手 | 13087722万 | -40.29 | -0.53% |
