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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 3943.95 | 3971.22 | 3865.84 | 3934.18 | 42376924手 | 5859896万 | -23.52 | -0.59% |
| 2023-09-15 | 4034.63 | 4072.24 | 3944.03 | 3957.70 | 49280180手 | 6863979万 | -70.61 | -1.75% |
| 2023-09-08 | 4064.30 | 4113.72 | 3999.99 | 4028.31 | 54962752手 | 8194680万 | -18.36 | -0.45% |
| 2023-09-01 | 4148.81 | 4148.81 | 3972.40 | 4046.67 | 78180520手 | 10127124万 | 112.77 | 2.87% |
| 2023-08-25 | 4036.19 | 4064.46 | 3916.09 | 3933.90 | 53221008手 | 7472624万 | -99.97 | -2.48% |
| 2023-08-18 | 4091.13 | 4130.68 | 3996.92 | 4033.87 | 52971120手 | 7037792万 | -98.84 | -2.39% |
| 2023-08-11 | 4281.40 | 4308.82 | 4132.71 | 4132.71 | 56144536手 | 7795795万 | -161.09 | -3.75% |
| 2023-08-04 | 4224.74 | 4319.69 | 4224.74 | 4293.80 | 84540240手 | 11743697万 | 84.65 | 2.01% |
| 2023-07-28 | 4063.22 | 4217.14 | 4042.49 | 4209.15 | 73098032手 | 10472490万 | 140.96 | 3.46% |
| 2023-07-21 | 4155.42 | 4169.46 | 4057.48 | 4068.19 | 47553776手 | 7443769万 | -107.44 | -2.57% |
| 2023-07-14 | 4159.89 | 4206.57 | 4140.16 | 4175.63 | 62429952手 | 10013275万 | 26.49 | 0.64% |
| 2023-07-07 | 4174.13 | 4247.32 | 4125.94 | 4149.14 | 70822312手 | 11538654万 | -16.73 | -0.40% |
| 2023-06-30 | 4117.01 | 4179.92 | 4054.97 | 4165.87 | 66837968手 | 10771947万 | 20.09 | 0.48% |
| 2023-06-21 | 4205.03 | 4244.83 | 4145.78 | 4145.78 | 38499044手 | 7058519万 | -62.51 | -1.49% |
| 2023-06-16 | 4149.20 | 4217.10 | 4142.00 | 4208.29 | 15563624手 | 2443796万 | -443.78 | -9.54% |
| 2022-06-23 | 4611.33 | 4652.07 | 4503.27 | 4652.07 | 77303080手 | 13343696万 | 68.45 | 1.49% |
| 2022-06-17 | 4493.51 | 4646.27 | 4370.13 | 4583.62 | 123990448手 | 18850119万 | 86.11 | 1.92% |
| 2022-06-10 | 4367.59 | 4514.90 | 4358.49 | 4497.51 | 93844144手 | 13760980万 | 131.30 | 3.01% |
| 2022-06-02 | 4240.23 | 4374.17 | 4211.76 | 4366.21 | 64018376手 | 9800273万 | 137.88 | 3.26% |
| 2022-05-27 | 4259.84 | 4285.02 | 4097.66 | 4228.33 | 81761232手 | 11362752万 | -29.82 | -0.70% |
| 2022-05-20 | 4210.06 | 4271.96 | 4131.07 | 4258.15 | 73660888手 | 10951555万 | 88.19 | 2.12% |
| 2022-05-13 | 4089.67 | 4265.63 | 4060.14 | 4169.96 | 80635232手 | 11773971万 | 55.98 | 1.36% |
| 2022-05-06 | 4179.61 | 4277.35 | 4096.63 | 4113.98 | 35217136手 | 5461678万 | -123.39 | -2.91% |
| 2022-04-29 | 4188.63 | 4249.22 | 3846.85 | 4237.37 | 86027632手 | 10637502万 | -18.31 | -0.43% |
| 2022-04-22 | 4416.64 | 4485.63 | 4192.63 | 4255.68 | 69045992手 | 8526330万 | -170.98 | -3.86% |
| 2022-04-15 | 4533.38 | 4533.38 | 4301.14 | 4426.66 | 74342400手 | 10432821万 | -122.40 | -2.69% |
| 2022-04-08 | 4663.22 | 4678.95 | 4479.61 | 4549.06 | 49511280手 | 6214924万 | -118.09 | -2.53% |
| 2022-04-01 | 4524.87 | 4673.20 | 4478.85 | 4667.15 | 72216080手 | 10004407万 | 100.68 | 2.21% |
| 2022-03-25 | 4665.66 | 4722.77 | 4564.20 | 4566.47 | 66209204手 | 9607888万 | -96.26 | -2.06% |
| 2022-03-18 | 4729.32 | 4793.98 | 4328.74 | 4662.73 | 86332248手 | 12239815万 | -118.40 | -2.48% |
| 2022-03-11 | 4976.14 | 4976.14 | 4418.53 | 4781.13 | 97879040手 | 13179376万 | -192.72 | -3.88% |
| 2022-03-04 | 5039.87 | 5100.86 | 4954.05 | 4973.85 | 79894864手 | 11596672万 | -56.01 | -1.11% |
| 2022-02-25 | 4986.92 | 5104.69 | 4929.93 | 5029.86 | 82181800手 | 12976606万 | 48.05 | 0.96% |
| 2022-02-18 | 4894.70 | 4982.92 | 4842.68 | 4981.81 | 70739200手 | 10214999万 | 52.79 | 1.07% |
| 2022-02-11 | 4962.74 | 5032.37 | 4810.09 | 4929.02 | 84380992手 | 12083074万 | 25.45 | 0.52% |
| 2022-01-28 | 5162.03 | 5216.96 | 4857.82 | 4903.57 | 68274904手 | 10686668万 | -277.81 | -5.36% |
| 2022-01-21 | 5183.67 | 5409.25 | 5159.77 | 5181.38 | 89879664手 | 14542677万 | 5.42 | 0.10% |
| 2022-01-14 | 5290.68 | 5336.37 | 5159.39 | 5175.96 | 96999528手 | 14493569万 | -139.68 | -2.63% |
| 2022-01-07 | 5521.34 | 5532.62 | 5290.34 | 5315.64 | 83276024手 | 12530548万 | -181.17 | -3.30% |
| 2021-12-31 | 5350.58 | 5505.09 | 5338.70 | 5496.81 | 74273888手 | 12895971万 | 148.22 | 2.77% |
| 2021-12-24 | 5361.91 | 5398.57 | 5269.84 | 5348.59 | 81558728手 | 13073319万 | -35.53 | -0.66% |
| 2021-12-17 | 5501.62 | 5532.09 | 5378.71 | 5384.12 | 92220488手 | 15316724万 | -97.27 | -1.77% |
| 2021-12-10 | 5448.35 | 5534.79 | 5353.61 | 5481.39 | 88580912手 | 15808477万 | 58.04 | 1.07% |
| 2021-12-03 | 5188.44 | 5425.67 | 5179.67 | 5423.35 | 78540904手 | 14600471万 | 163.69 | 3.11% |
| 2021-11-26 | 5313.09 | 5380.15 | 5244.01 | 5259.66 | 86144584手 | 15398662万 | -47.57 | -0.90% |
| 2021-11-19 | 5425.18 | 5427.17 | 5194.12 | 5307.23 | 90532336手 | 16420533万 | -99.20 | -1.83% |
| 2021-11-12 | 5177.30 | 5414.51 | 5144.33 | 5406.43 | 83506592手 | 14011029万 | 225.10 | 4.34% |
| 2021-11-05 | 5155.94 | 5238.97 | 5115.15 | 5181.33 | 84887432手 | 14709817万 | 43.36 | 0.84% |
| 2021-10-29 | 5242.31 | 5275.10 | 5043.49 | 5137.97 | 84526064手 | 14074227万 | -121.75 | -2.31% |
| 2021-10-22 | 5233.44 | 5331.30 | 5174.56 | 5259.72 | 80197904手 | 13065281万 | 20.34 | 0.39% |
| 2021-10-15 | 5298.79 | 5364.39 | 5138.16 | 5239.38 | 88298424手 | 12961822万 | -41.23 | -0.78% |
| 2021-10-08 | 5329.29 | 5341.50 | 5236.80 | 5280.61 | 21301082手 | 2976587万 | 24.10 | 0.46% |
| 2021-09-30 | 5381.50 | 5394.97 | 5197.68 | 5256.51 | 99668760手 | 12278037万 | -120.30 | -2.24% |
| 2021-09-24 | 5248.24 | 5428.99 | 5236.73 | 5376.81 | 83344656手 | 10694059万 | 52.76 | 0.99% |
| 2021-09-17 | 5452.14 | 5490.59 | 5233.12 | 5324.05 | 132834464手 | 19073346万 | -127.94 | -2.35% |
| 2021-09-10 | 5176.49 | 5483.89 | 5174.41 | 5451.99 | 158388368手 | 20439164万 | 268.40 | 5.18% |
| 2021-09-03 | 5259.64 | 5270.62 | 5112.74 | 5183.59 | 137546928手 | 20631947万 | -45.03 | -0.86% |
| 2021-08-27 | 5181.98 | 5364.71 | 5177.45 | 5228.62 | 123006648手 | 20569282万 | 67.61 | 1.31% |
| 2021-08-20 | 5205.27 | 5241.99 | 5022.92 | 5161.01 | 97679536手 | 17185040万 | -61.25 | -1.17% |
| 2021-08-13 | 5202.33 | 5363.77 | 5182.64 | 5222.26 | 92331416手 | 17933063万 | 24.48 | 0.47% |
| 2021-08-06 | 4990.30 | 5229.48 | 4977.26 | 5197.78 | 94183008手 | 18431393万 | 183.98 | 3.67% |
| 2021-07-30 | 5291.43 | 5291.43 | 4791.61 | 5013.80 | 93079488手 | 17961350万 | -236.77 | -4.51% |
| 2021-07-23 | 5105.90 | 5293.88 | 5054.38 | 5250.57 | 75574280手 | 14073441万 | 128.19 | 2.50% |
| 2021-07-16 | 5081.00 | 5185.81 | 5021.39 | 5122.38 | 81020000手 | 15344624万 | 52.40 | 1.03% |
| 2021-07-09 | 4925.11 | 5112.80 | 4917.51 | 5069.98 | 66861124手 | 13777816万 | 140.98 | 2.86% |
| 2021-07-02 | 5104.82 | 5132.72 | 4928.92 | 4929.00 | 65029540手 | 12548377万 | -171.98 | -3.37% |
| 2021-06-25 | 4934.97 | 5105.32 | 4887.31 | 5100.98 | 73085280手 | 13803219万 | 162.39 | 3.29% |
| 2021-06-18 | 4969.88 | 4971.30 | 4814.29 | 4938.59 | 43597372手 | 8768600万 | -48.89 | -0.98% |
| 2021-06-11 | 5007.76 | 5072.53 | 4962.98 | 4987.48 | 62018072手 | 10306839万 | -12.45 | -0.25% |
| 2021-06-04 | 5047.01 | 5133.16 | 4933.64 | 4999.93 | 66175592手 | 10896323万 | -41.94 | -0.83% |
| 2021-05-28 | 4944.81 | 5070.28 | 4943.98 | 5041.87 | 81383920手 | 12325294万 | 87.29 | 1.76% |
| 2021-05-21 | 4869.74 | 4994.59 | 4869.74 | 4954.58 | 81990288手 | 12230054万 | 95.64 | 1.97% |
| 2021-05-14 | 4758.49 | 4861.84 | 4670.87 | 4858.94 | 81982472手 | 11126647万 | 101.70 | 2.14% |
| 2021-05-07 | 4802.17 | 4864.89 | 4757.04 | 4757.24 | 28333304手 | 3755244万 | -56.59 | -1.18% |
| 2021-04-30 | 4895.14 | 4954.81 | 4792.16 | 4813.83 | 56360544手 | 8443523万 | -74.57 | -1.52% |
| 2021-04-23 | 4847.38 | 4946.96 | 4844.43 | 4888.40 | 64554384手 | 9390153万 | 96.82 | 2.02% |
| 2021-04-16 | 4774.85 | 4804.22 | 4650.50 | 4791.58 | 69029200手 | 7854952万 | 9.23 | 0.19% |
| 2021-04-09 | 4869.94 | 4871.86 | 4770.09 | 4782.35 | 56284936手 | 6294715万 | -55.89 | -1.16% |
| 2021-04-02 | 4722.43 | 4869.50 | 4720.70 | 4838.24 | 74888248手 | 8854897万 | 138.60 | 2.95% |
| 2021-03-26 | 4672.60 | 4732.71 | 4575.65 | 4699.64 | 70706480手 | 8185466万 | -2.05 | -0.04% |
| 2021-03-19 | 4711.32 | 4745.97 | 4602.97 | 4701.69 | 62901196手 | 8054365万 | -57.32 | -1.20% |
| 2021-03-12 | 5066.73 | 5106.96 | 4642.99 | 4759.01 | 83084040手 | 10757530万 | -278.90 | -5.54% |
| 2021-03-05 | 5005.60 | 5137.05 | 4929.87 | 5037.91 | 78027008手 | 11360546万 | 83.19 | 1.68% |
| 2021-02-26 | 5181.49 | 5195.58 | 4918.23 | 4954.72 | 89661760手 | 14063564万 | -223.36 | -4.31% |
| 2021-02-19 | 5253.75 | 5281.50 | 5074.93 | 5178.08 | 32871008手 | 5675828万 | -0.39 | -0.01% |
| 2021-02-10 | 4893.03 | 5186.70 | 4869.60 | 5178.47 | 32324320手 | 6209644万 | 274.61 | 5.60% |
| 2021-02-05 | 5082.18 | 5222.78 | 4901.61 | 4903.86 | 64878824手 | 12277852万 | -169.43 | -3.34% |
| 2021-01-29 | 5407.73 | 5511.38 | 4996.21 | 5073.29 | 70246544手 | 13861941万 | -340.27 | -6.29% |
| 2021-01-22 | 5226.40 | 5447.40 | 5209.04 | 5413.56 | 71262824手 | 13507578万 | 168.64 | 3.21% |
| 2021-01-15 | 5411.75 | 5523.91 | 5167.78 | 5244.92 | 94300032手 | 19228526万 | -130.51 | -2.43% |
| 2021-01-08 | 5054.83 | 5431.64 | 5047.59 | 5375.43 | 100634800手 | 20489809万 | 336.36 | 6.67% |
| 2020-12-31 | 4856.14 | 5046.01 | 4782.66 | 5039.07 | 58172748手 | 10313728万 | 169.87 | 3.49% |
| 2020-12-25 | 4776.51 | 4907.77 | 4746.86 | 4869.20 | 70008248手 | 13095631万 | 91.65 | 1.92% |
| 2020-12-18 | 4683.30 | 4805.94 | 4671.85 | 4777.55 | 54878716手 | 9993357万 | 88.11 | 1.88% |
| 2020-12-11 | 4880.35 | 4892.02 | 4639.46 | 4689.44 | 58670220手 | 10742671万 | -195.95 | -4.01% |
| 2020-12-04 | 4826.79 | 4918.86 | 4821.18 | 4885.39 | 45680024手 | 7377618万 | 55.27 | 1.14% |
| 2020-11-27 | 4835.80 | 4876.94 | 4725.58 | 4830.12 | 78379480手 | 12393862万 | -9.74 | -0.20% |
| 2020-11-20 | 4753.03 | 4847.21 | 4710.51 | 4839.86 | 76171920手 | 12251915万 | 129.84 | 2.76% |
| 2020-11-13 | 4761.95 | 4847.68 | 4636.98 | 4710.02 | 59235420手 | 10798472万 | -44.27 | -0.93% |
| 2020-11-06 | 4533.69 | 4782.77 | 4510.96 | 4754.29 | 49064336手 | 9193242万 | 226.99 | 5.01% |
| 2020-10-30 | 4527.18 | 4642.24 | 4503.70 | 4527.30 | 42684784手 | 8445310万 | -12.23 | -0.27% |
| 2020-10-23 | 4703.62 | 4713.98 | 4527.71 | 4539.53 | 40470068手 | 7346865万 | -122.24 | -2.62% |
| 2020-10-16 | 4600.45 | 4759.59 | 4600.45 | 4661.77 | 48346220手 | 9402988万 | 99.20 | 2.17% |
| 2020-10-09 | 4534.89 | 4570.23 | 4525.60 | 4562.57 | 8269064手 | 1579965万 | 100.16 | 2.25% |
| 2020-09-30 | 4447.49 | 4491.57 | 4401.09 | 4462.41 | 22689272手 | 3852328万 | 20.46 | 0.46% |
| 2020-09-25 | 4620.33 | 4653.60 | 4421.77 | 4441.95 | 42863872手 | 7137285万 | -155.57 | -3.38% |
