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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-16 | 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% |
| 2020-09-18 | 4480.11 | 4598.39 | 4436.78 | 4597.52 | 47051548手 | 7813451万 | 129.10 | 2.89% |
| 2020-09-11 | 4695.74 | 4734.77 | 4398.54 | 4468.42 | 62644696手 | 9566903万 | -239.60 | -5.09% |
| 2020-09-04 | 4772.23 | 4809.76 | 4650.69 | 4708.02 | 61056064手 | 10344083万 | -45.15 | -0.95% |
| 2020-08-28 | 4808.11 | 4842.53 | 4614.29 | 4753.17 | 65151968手 | 11603225万 | -35.31 | -0.74% |
| 2020-08-21 | 4864.67 | 4986.08 | 4746.78 | 4788.48 | 84859824手 | 15267184万 | -64.16 | -1.32% |
| 2020-08-14 | 4904.79 | 4964.52 | 4681.98 | 4852.64 | 88857616手 | 17184099万 | -76.56 | -1.55% |
| 2020-08-07 | 4716.50 | 4974.37 | 4709.19 | 4929.20 | 114892920手 | 22404608万 | 259.32 | 5.55% |
| 2020-07-31 | 4504.77 | 4717.74 | 4504.77 | 4669.88 | 80332040手 | 14956358万 | 197.28 | 4.41% |
| 2020-07-24 | 4594.04 | 4792.90 | 4463.23 | 4472.60 | 105288416手 | 17801136万 | -59.64 | -1.32% |
| 2020-07-17 | 4805.55 | 4928.73 | 4465.91 | 4532.24 | 132599592手 | 22297676万 | -268.94 | -5.60% |
| 2020-07-10 | 4381.57 | 4909.01 | 4381.57 | 4801.18 | 168940464手 | 25705730万 | 490.28 | 11.37% |
| 2020-07-03 | 3978.01 | 4313.75 | 3925.65 | 4310.90 | 81316320手 | 13045475万 | 315.38 | 7.89% |
| 2020-06-26 | 3966.18 | 3999.41 | 3939.50 | 3995.52 | 35152916手 | 5863315万 | 37.15 | 0.94% |
| 2020-06-19 | 3816.52 | 3969.02 | 3801.23 | 3958.37 | 55317404手 | 8605185万 | 122.51 | 3.19% |
| 2020-06-12 | 3880.73 | 3910.14 | 3777.99 | 3835.86 | 56614936手 | 8351584万 | -22.79 | -0.59% |
| 2020-06-05 | 3774.21 | 3898.10 | 3774.21 | 3858.65 | 54760120手 | 8143481万 | 108.10 | 2.88% |
| 2020-05-29 | 3779.72 | 3821.53 | 3729.77 | 3750.55 | 43769400手 | 7124410万 | -67.06 | -1.76% |
| 2020-05-22 | 3948.24 | 3975.92 | 3802.64 | 3817.61 | 64470952手 | 10811321万 | -123.00 | -3.12% |
| 2020-05-15 | 3990.82 | 4003.73 | 3931.04 | 3940.61 | 47739508手 | 8631225万 | -28.46 | -0.72% |
| 2020-05-08 | 3850.85 | 3984.89 | 3850.46 | 3969.07 | 35591432手 | 5633370万 | 80.91 | 2.08% |
| 2020-04-30 | 3800.76 | 3893.04 | 3664.73 | 3888.16 | 36933224手 | 5711706万 | 110.69 | 2.93% |
| 2020-04-24 | 3840.65 | 3881.18 | 3763.51 | 3777.47 | 48456056手 | 7610242万 | -53.99 | -1.41% |
| 2020-04-17 | 3762.19 | 3863.15 | 3738.20 | 3831.46 | 48170772手 | 7586116万 | 40.35 | 1.06% |
| 2020-04-10 | 3836.44 | 3881.44 | 3779.51 | 3791.11 | 46242376手 | 7383900万 | 28.47 | 0.76% |
| 2020-04-03 | 3695.17 | 3795.36 | 3635.60 | 3762.64 | 48750768手 | 7687632万 | 10.00 | 0.27% |
| 2020-03-27 | 3710.93 | 3832.18 | 3620.91 | 3752.64 | 57591284手 | 8735610万 | -81.91 | -2.14% |
| 2020-03-20 | 4106.43 | 4106.43 | 3691.62 | 3834.55 | 74802504手 | 11988183万 | -248.52 | -6.09% |
| 2020-03-13 | 4205.99 | 4278.38 | 3893.59 | 4083.07 | 82637960手 | 12808407万 | -208.23 | -4.85% |
| 2020-03-06 | 4084.50 | 4378.14 | 4084.50 | 4291.30 | 101674416手 | 15065649万 | 250.48 | 6.20% |
| 2020-02-28 | 4373.47 | 4456.08 | 4032.84 | 4040.82 | 119696384手 | 18518983万 | -340.16 | -7.76% |
| 2020-02-21 | 4066.82 | 4411.14 | 4066.82 | 4380.98 | 101907040手 | 16055383万 | 342.17 | 8.47% |
| 2020-02-14 | 3898.53 | 4073.60 | 3883.50 | 4038.81 | 74850768手 | 11219921万 | 129.26 | 3.31% |
| 2020-02-07 | 3703.75 | 3910.69 | 3566.05 | 3909.55 | 74213040手 | 10861135万 | -179.46 | -4.39% |
| 2020-01-23 | 4199.55 | 4240.41 | 4044.76 | 4089.01 | 51268892手 | 8596256万 | -120.36 | -2.86% |
| 2020-01-17 | 4201.98 | 4274.42 | 4188.19 | 4209.37 | 58550220手 | 9632451万 | 17.09 | 0.41% |
| 2020-01-10 | 4156.17 | 4230.24 | 4142.19 | 4192.28 | 75947296手 | 11023296万 | 31.51 | 0.76% |
| 2020-01-03 | 4086.19 | 4170.51 | 4075.67 | 4160.77 | 29738908手 | 4142095万 | 111.18 | 2.75% |
| 2019-12-31 | 3119.22 | 4054.35 | 3044.09 | 4049.59 | 41821800手 | 5128570万 | 80.69 | 2.03% |
| 2019-12-27 | 3966.09 | 4030.64 | 3901.21 | 3968.90 | 51003144手 | 7184995万 | -13.67 | -0.34% |
| 2019-12-20 | 3914.40 | 4049.42 | 3911.10 | 3982.57 | 68158400手 | 9449277万 | 76.98 | 1.97% |
| 2019-12-13 | 3850.11 | 3912.99 | 3826.94 | 3905.59 | 51757288手 | 7557918万 | 61.94 | 1.61% |
| 2019-12-06 | 3778.66 | 3843.65 | 3751.02 | 3843.65 | 41008236手 | 5963166万 | 78.58 | 2.09% |
| 2019-11-29 | 3772.69 | 3806.53 | 3731.96 | 3765.07 | 42317696手 | 5540142万 | -8.95 | -0.24% |
| 2019-11-22 | 3740.27 | 3874.48 | 3739.74 | 3774.02 | 41706312手 | 6232125万 | 23.92 | 0.64% |
| 2019-11-15 | 3822.45 | 3828.28 | 3731.89 | 3750.10 | 35238748手 | 5703260万 | -94.69 | -2.46% |
| 2019-11-08 | 3806.41 | 3888.47 | 3797.55 | 3844.79 | 40622692手 | 6554274万 | 52.49 | 1.38% |
| 2019-11-01 | 3844.00 | 3879.28 | 3741.56 | 3792.30 | 46394780手 | 7278544万 | -10.14 | -0.27% |
| 2019-10-25 | 3751.02 | 3802.44 | 3715.22 | 3802.44 | 35272316手 | 5406386万 | 60.89 | 1.63% |
| 2019-10-18 | 3836.43 | 3866.22 | 3733.31 | 3741.55 | 42586404手 | 6558859万 | -56.50 | -1.49% |
| 2019-10-11 | 3784.82 | 3815.68 | 3745.47 | 3798.05 | 29849268手 | 4798600万 | 19.06 | 0.50% |
| 2019-09-30 | 3831.40 | 3848.03 | 3778.99 | 3778.99 | 6328272手 | 1011030万 | -49.54 | -1.29% |
| 2019-09-27 | 3998.89 | 4020.15 | 3808.24 | 3828.53 | 53958644手 | 8956638万 | -175.53 | -4.38% |
| 2019-09-20 | 4071.62 | 4086.50 | 3914.84 | 4004.06 | 52589880手 | 8370371万 | -49.10 | -1.21% |
| 2019-09-12 | 4042.16 | 4086.76 | 4012.61 | 4053.16 | 52152168手 | 8344331万 | 48.35 | 1.21% |
| 2019-09-06 | 3750.94 | 4042.52 | 3748.84 | 4004.81 | 79570928手 | 12063388万 | 262.40 | 7.01% |
| 2019-08-30 | 3666.21 | 3825.28 | 3661.46 | 3742.41 | 61786392手 | 9254577万 | -3.57 | -0.10% |
| 2019-08-23 | 3655.48 | 3779.48 | 3646.83 | 3745.98 | 56345924手 | 8320379万 | 153.46 | 4.27% |
| 2019-08-16 | 3473.52 | 3625.33 | 3432.87 | 3592.52 | 33573768手 | 5361154万 | 126.73 | 3.66% |
| 2019-08-09 | 3634.45 | 3679.54 | 3459.42 | 3465.79 | 39801460手 | 5786638万 | -188.06 | -5.15% |
| 2019-08-02 | 3755.23 | 3799.92 | 3613.15 | 3653.85 | 37653580手 | 5743642万 | -103.22 | -2.75% |
| 2019-07-26 | 3669.21 | 3762.82 | 3587.86 | 3757.07 | 37549632手 | 6241420万 | 114.70 | 3.15% |
| 2019-07-19 | 3608.65 | 3699.83 | 3565.35 | 3642.37 | 38886932手 | 5383794万 | 17.03 | 0.47% |
| 2019-07-12 | 3764.30 | 3764.31 | 3591.60 | 3625.34 | 35769028手 | 5022922万 | -153.15 | -4.05% |
| 2019-07-05 | 3794.96 | 3847.05 | 3753.48 | 3778.49 | 52946644手 | 7611836万 | 82.40 | 2.23% |
| 2019-06-28 | 3737.89 | 3746.59 | 3642.18 | 3696.09 | 50338156手 | 6812936万 | -44.30 | -1.18% |
| 2019-06-21 | 3562.76 | 3750.77 | 3537.56 | 3740.39 | 58689740手 | 7134001万 | 169.30 | 4.74% |
| 2019-06-14 | 3501.73 | 3677.36 | 3495.44 | 3571.09 | 53204312手 | 6956312万 | 89.29 | 2.56% |
| 2019-06-06 | 3643.49 | 3661.36 | 3470.25 | 3481.80 | 40542064手 | 5527083万 | -138.56 | -3.83% |
| 2019-05-31 | 3575.05 | 3685.74 | 3546.80 | 3620.36 | 48319968手 | 5922440万 | 50.78 | 1.42% |
| 2019-05-24 | 3675.42 | 3753.03 | 3552.40 | 3569.58 | 56802324手 | 7459398万 | -105.52 | -2.87% |
| 2019-05-17 | 3739.04 | 3807.74 | 3661.35 | 3675.10 | 50374160手 | 6914303万 | -113.37 | -2.99% |
| 2019-05-10 | 3816.94 | 3834.14 | 3597.92 | 3788.47 | 54806176手 | 7146275万 | -181.77 | -4.58% |
| 2019-04-30 | 4020.67 | 4037.03 | 3926.69 | 3970.24 | 22107512手 | 2991450万 | -54.97 | -1.37% |
| 2019-04-26 | 4313.82 | 4321.74 | 4024.11 | 4025.21 | 65020168手 | 9110223万 | -305.86 | -7.06% |
| 2019-04-19 | 4347.59 | 4381.44 | 4188.88 | 4331.07 | 75116656手 | 10578624万 | 47.93 | 1.12% |
| 2019-04-12 | 4494.14 | 4506.13 | 4250.53 | 4283.14 | 88873480手 | 12128643万 | -177.21 | -3.97% |
| 2019-04-04 | 4297.36 | 4493.10 | 4297.36 | 4460.35 | 90174496手 | 12771649万 | 211.53 | 4.98% |
| 2019-03-29 | 4211.05 | 4278.59 | 4059.94 | 4248.82 | 92790896手 | 12397528万 | -29.52 | -0.69% |
| 2019-03-22 | 4091.43 | 4315.01 | 4058.19 | 4278.34 | 106198608手 | 13307438万 | 185.63 | 4.54% |
| 2019-03-15 | 4036.99 | 4220.29 | 4004.74 | 4092.71 | 100026224手 | 13817063万 | 77.55 | 1.93% |
| 2019-03-08 | 3992.80 | 4201.95 | 3992.80 | 4015.16 | 123682112手 | 16274327万 | 62.08 | 1.57% |
| 2019-03-01 | 3862.52 | 4036.87 | 3862.52 | 3953.08 | 101922208手 | 12800935万 | 148.32 | 3.90% |
| 2019-02-22 | 3543.60 | 3804.76 | 3543.60 | 3804.76 | 72122600手 | 9506078万 | 290.57 | 8.27% |
| 2019-02-15 | 3384.28 | 3587.20 | 3384.28 | 3514.19 | 47883576手 | 5943283万 | 134.09 | 3.97% |
| 2019-02-01 | 3329.51 | 3380.51 | 3233.39 | 3380.10 | 32137564手 | 3919341万 | 75.11 | 2.27% |
| 2019-01-25 | 3310.20 | 3340.95 | 3245.45 | 3304.99 | 29684236手 | 3617790万 | -4.10 | -0.12% |
| 2019-01-18 | 3273.36 | 3330.16 | 3237.06 | 3309.09 | 31503320手 | 3704953万 | 27.25 | 0.83% |
| 2019-01-11 | 3188.98 | 3306.02 | 3186.28 | 3281.84 | 35122760手 | 4400891万 | 118.42 | 3.74% |
| 2018-12-28 | 3138.32 | 3186.85 | 3087.97 | 3112.48 | 23552758手 | 2747103万 | -33.90 | -1.08% |
| 2018-12-21 | 3284.19 | 3301.16 | 3127.54 | 3146.38 | 21825846手 | 2615826万 | -150.46 | -4.56% |
| 2018-12-14 | 3291.24 | 3374.82 | 3263.33 | 3296.84 | 24027608手 | 2971301万 | -21.24 | -0.64% |
| 2018-12-07 | 3419.56 | 3436.11 | 3296.83 | 3318.08 | 32129304手 | 4014399万 | 14.23 | 0.43% |
| 2018-11-30 | 3260.91 | 3364.47 | 3233.19 | 3303.85 | 29141730手 | 3223055万 | 34.57 | 1.06% |
| 2018-11-23 | 3446.84 | 3491.03 | 3253.08 | 3269.28 | 41382344手 | 4640976万 | -182.32 | -5.28% |
| 2018-11-16 | 3234.95 | 3479.39 | 3230.65 | 3451.60 | 45561844手 | 4840290万 | 215.14 | 6.65% |
| 2018-11-09 | 3336.40 | 3361.68 | 3234.42 | 3236.46 | 34455472手 | 3994728万 | -112.97 | -3.37% |
| 2018-11-02 | 3157.64 | 3349.43 | 3051.19 | 3349.43 | 43806388手 | 5031102万 | 185.65 | 5.87% |
| 2018-10-26 | 3071.24 | 3252.83 | 3037.49 | 3163.78 | 41225496手 | 4662409万 | 107.68 | 3.52% |
| 2018-10-19 | 3160.37 | 3193.94 | 2925.44 | 3056.10 | 33231134手 | 3793991万 | -97.70 | -3.10% |
| 2018-10-12 | 3506.46 | 3506.46 | 3048.12 | 3153.80 | 39635512手 | 4940493万 | -430.45 | -12.01% |
| 2018-09-28 | 3581.89 | 3647.87 | 3550.01 | 3584.25 | 25744676手 | 3559204万 | -40.55 | -1.12% |
| 2018-09-21 | 3470.74 | 3630.38 | 3412.54 | 3624.80 | 34314672手 | 4577903万 | 135.44 | 3.88% |
| 2018-09-14 | 3578.53 | 3585.53 | 3446.74 | 3489.36 | 31417264手 | 4406254万 | -101.52 | -2.83% |
| 2018-09-07 | 3629.41 | 3718.15 | 3571.47 | 3590.88 | 32810942手 | 4876437万 | -45.55 | -1.25% |
| 2018-08-31 | 3637.05 | 3739.28 | 3608.70 | 3636.43 | 33089172手 | 4724261万 | 11.76 | 0.32% |
| 2018-08-24 | 3600.05 | 3694.59 | 3553.01 | 3624.67 | 33689184手 | 4676333万 | 42.14 | 1.18% |
| 2018-08-17 | 3689.72 | 3772.01 | 3571.82 | 3582.53 | 35724704手 | 5437522万 | -154.74 | -4.14% |
| 2018-08-10 | 3592.32 | 3740.66 | 3494.71 | 3737.27 | 41359212手 | 5616606万 | 141.14 | 3.92% |
| 2018-08-03 | 3932.97 | 3960.18 | 3596.13 | 3596.13 | 39996508手 | 5198515万 | -344.89 | -8.75% |
| 2018-07-27 | 3877.39 | 4035.65 | 3868.78 | 3941.02 | 47288948手 | 6186958万 | 40.69 | 1.04% |
| 2018-07-20 | 3896.39 | 3928.00 | 3810.47 | 3900.33 | 32578838手 | 4703896万 | 1.79 | 0.05% |
| 2018-07-13 | 3718.45 | 3918.97 | 3716.76 | 3898.54 | 36369036手 | 5403797万 | 195.75 | 5.29% |
| 2018-07-06 | 3922.23 | 3932.93 | 3626.62 | 3702.79 | 37203464手 | 5562575万 | -225.76 | -5.75% |
| 2018-06-29 | 3987.81 | 3998.30 | 3791.60 | 3928.55 | 29980458手 | 4310679万 | -27.18 | -0.69% |
| 2018-06-22 | 4107.28 | 4141.50 | 3835.48 | 3955.73 | 30866682手 | 3975732万 | -223.33 | -5.34% |
| 2018-06-15 | 4261.37 | 4320.72 | 4174.63 | 4179.06 | 27919084手 | 4145443万 | -97.92 | -2.29% |
| 2018-06-08 | 4267.43 | 4379.05 | 4244.36 | 4276.98 | 27630972手 | 4395540万 | 31.07 | 0.73% |
| 2018-06-01 | 4314.94 | 4370.50 | 4213.73 | 4245.91 | 30172332手 | 4956850万 | -103.62 | -2.38% |
| 2018-05-25 | 4532.07 | 4570.39 | 4344.17 | 4349.53 | 31642040手 | 5370292万 | -157.48 | -3.49% |
| 2018-05-18 | 4493.24 | 4545.31 | 4454.40 | 4507.01 | 31916438手 | 5302812万 | 20.60 | 0.46% |
| 2018-05-11 | 4428.60 | 4542.55 | 4420.89 | 4486.41 | 32944020手 | 5782279万 | 60.38 | 1.36% |
| 2018-05-04 | 4418.67 | 4447.37 | 4330.77 | 4426.03 | 20946336手 | 3580258万 | 19.20 | 0.44% |
| 2018-04-27 | 4510.72 | 4536.69 | 4371.56 | 4406.83 | 42192072手 | 7544009万 | -81.67 | -1.82% |
| 2018-04-20 | 4608.57 | 4632.02 | 4402.94 | 4488.50 | 52335428手 | 9792654万 | -124.62 | -2.70% |
