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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-23 | 10395.80 | 10410.28 | 10001.03 | 10012.55 | 117320024手 | 28789685万 | -290.22 | -2.82% |
| 2020-10-16 | 10216.72 | 10577.52 | 10207.35 | 10302.77 | 158304352手 | 37370782万 | 153.58 | 1.51% |
| 2020-10-09 | 10070.09 | 10179.44 | 10043.87 | 10149.19 | 28153372手 | 7249271万 | 300.32 | 3.05% |
| 2020-09-30 | 9763.38 | 9944.12 | 9700.57 | 9848.87 | 60190348手 | 14104476万 | 128.23 | 1.32% |
| 2020-09-25 | 10050.46 | 10055.04 | 9682.29 | 9720.64 | 121038304手 | 26605665万 | -303.69 | -3.03% |
| 2020-09-18 | 9827.47 | 10024.33 | 9730.01 | 10024.33 | 134029272手 | 30131665万 | 244.95 | 2.50% |
| 2020-09-11 | 10291.77 | 10343.94 | 9550.86 | 9779.38 | 158486880手 | 32207147万 | -535.12 | -5.19% |
| 2020-09-04 | 10553.19 | 10586.88 | 10165.66 | 10314.50 | 163581536手 | 37729840万 | -210.31 | -2.00% |
| 2020-08-28 | 10390.96 | 10535.39 | 10170.99 | 10524.81 | 178054368手 | 38882088万 | 241.64 | 2.35% |
| 2020-08-21 | 10255.12 | 10454.03 | 10059.81 | 10283.17 | 217455408手 | 44254776万 | 37.32 | 0.36% |
| 2020-08-14 | 10221.94 | 10452.47 | 9875.03 | 10245.85 | 215432608手 | 46665364万 | -79.35 | -0.77% |
| 2020-08-07 | 10421.08 | 10577.12 | 10130.84 | 10325.20 | 269707360手 | 58361779万 | 9.58 | 0.09% |
| 2020-07-31 | 9773.09 | 10402.83 | 9678.48 | 10315.62 | 225098688手 | 48213985万 | 605.20 | 6.23% |
| 2020-07-24 | 10139.33 | 10455.25 | 9662.46 | 9710.42 | 280175328手 | 58436515万 | -231.67 | -2.33% |
| 2020-07-17 | 10402.18 | 10780.12 | 9762.51 | 9942.09 | 366533472手 | 76994652万 | -437.75 | -4.22% |
| 2020-07-10 | 9456.66 | 10520.12 | 9456.66 | 10379.84 | 401697856手 | 79272504万 | 985.74 | 10.49% |
| 2020-07-03 | 8893.69 | 9394.92 | 8809.89 | 9394.10 | 239885904手 | 47847997万 | 479.85 | 5.38% |
| 2020-06-26 | 8752.76 | 8950.33 | 8752.76 | 8914.25 | 121606928手 | 24232650万 | 180.29 | 2.06% |
| 2020-06-19 | 8362.73 | 8764.45 | 8330.69 | 8733.96 | 187440352手 | 37305313万 | 354.75 | 4.23% |
| 2020-06-12 | 8349.31 | 8501.12 | 8191.39 | 8379.21 | 160547040手 | 32508482万 | 87.68 | 1.06% |
| 2020-06-05 | 7987.15 | 8313.49 | 7987.15 | 8291.53 | 176894304手 | 33608309万 | 386.02 | 4.88% |
| 2020-05-29 | 7806.11 | 7959.93 | 7697.00 | 7905.51 | 113933264手 | 23081850万 | 79.84 | 1.02% |
| 2020-05-22 | 8057.19 | 8151.48 | 7783.24 | 7825.67 | 148556288手 | 31090073万 | -248.43 | -3.08% |
| 2020-05-15 | 8182.02 | 8199.23 | 7997.09 | 8074.10 | 153391504手 | 31109824万 | -73.23 | -0.90% |
| 2020-05-08 | 7902.41 | 8197.05 | 7897.21 | 8147.33 | 110941024手 | 20501943万 | 163.27 | 2.04% |
| 2020-04-30 | 7689.88 | 8011.80 | 7531.62 | 7984.06 | 130306560手 | 23403072万 | 331.35 | 4.33% |
| 2020-04-24 | 7766.84 | 7857.48 | 7623.41 | 7652.71 | 160953248手 | 27992453万 | -101.41 | -1.31% |
| 2020-04-17 | 7478.90 | 7835.32 | 7413.73 | 7754.12 | 176302608手 | 30671022万 | 205.57 | 2.72% |
| 2020-04-10 | 7632.46 | 7738.49 | 7521.35 | 7548.55 | 141242624手 | 26003194万 | 81.36 | 1.09% |
| 2020-04-03 | 7246.70 | 7556.33 | 7117.32 | 7467.19 | 170260320手 | 31521653万 | 97.90 | 1.33% |
| 2020-03-27 | 7223.29 | 7540.04 | 7005.60 | 7369.29 | 182050688手 | 32755840万 | -101.28 | -1.36% |
| 2020-03-20 | 7984.67 | 7984.67 | 7184.41 | 7470.57 | 220764928手 | 39961405万 | -468.84 | -5.91% |
| 2020-03-13 | 8364.22 | 8422.85 | 7588.67 | 7939.41 | 240307200手 | 44153113万 | -578.49 | -6.79% |
| 2020-03-06 | 8267.09 | 8731.10 | 8176.88 | 8517.90 | 272522144手 | 50944286万 | 348.60 | 4.27% |
| 2020-02-28 | 8623.83 | 8883.42 | 8139.34 | 8169.30 | 319386976手 | 61066869万 | -484.59 | -5.60% |
| 2020-02-21 | 8167.92 | 8740.79 | 8167.92 | 8653.89 | 276658816手 | 51237237万 | 531.10 | 6.54% |
| 2020-02-14 | 7835.02 | 8217.16 | 7818.27 | 8122.79 | 234588384手 | 42969128万 | 246.06 | 3.12% |
| 2020-02-07 | 7197.45 | 7914.14 | 7103.82 | 7876.73 | 248642320手 | 44116628万 | -49.31 | -0.62% |
| 2020-01-23 | 8013.90 | 8217.33 | 7818.62 | 7926.04 | 158175872手 | 28649187万 | -77.22 | -0.96% |
| 2020-01-17 | 7882.55 | 8072.81 | 7849.93 | 8003.26 | 182833296手 | 31632007万 | 145.92 | 1.86% |
| 2020-01-10 | 7642.95 | 7900.53 | 7623.40 | 7857.34 | 203328240手 | 32979338万 | 170.42 | 2.22% |
| 2020-01-03 | 7525.91 | 7713.56 | 7488.65 | 7686.92 | 76439768手 | 12505653万 | 221.70 | 2.97% |
| 2019-12-31 | 5244.17 | 7465.22 | 5034.46 | 7465.22 | 123942800手 | 16533469万 | 148.79 | 2.03% |
| 2019-12-27 | 7273.15 | 7420.13 | 7176.94 | 7316.43 | 149546432手 | 23499013万 | 6.48 | 0.09% |
| 2019-12-20 | 7163.01 | 7419.54 | 7145.39 | 7309.95 | 191648416手 | 29663910万 | 175.53 | 2.46% |
| 2019-12-13 | 7092.76 | 7145.56 | 6982.18 | 7134.42 | 131496048手 | 21492789万 | 56.42 | 0.80% |
| 2019-12-06 | 6874.09 | 7078.00 | 6794.37 | 7078.00 | 107531072手 | 17881984万 | 217.18 | 3.17% |
| 2019-11-29 | 6939.76 | 6960.09 | 6788.85 | 6860.82 | 106339936手 | 17481621万 | -89.01 | -1.28% |
| 2019-11-22 | 6958.51 | 7183.33 | 6910.08 | 6949.83 | 120908224手 | 20000230万 | -24.71 | -0.35% |
| 2019-11-15 | 7060.58 | 7083.58 | 6892.61 | 6974.54 | 114789328手 | 18441967万 | -125.46 | -1.77% |
| 2019-11-08 | 7015.75 | 7192.24 | 7014.67 | 7100.00 | 132106560手 | 20893331万 | 102.52 | 1.47% |
| 2019-11-01 | 7000.35 | 7067.40 | 6881.48 | 6997.48 | 144482464手 | 21297748万 | 60.75 | 0.88% |
| 2019-10-25 | 6803.18 | 6936.73 | 6755.79 | 6936.73 | 101126392手 | 16222913万 | 135.00 | 1.99% |
| 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% |
| 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% |
