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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 5739.65 | 5859.40 | 5679.17 | 5854.22 | 129315208手 | 48482805万 | 155.51 | 2.73% |
| 2022-06-17 | 5468.16 | 5715.91 | 5343.41 | 5698.71 | 182008592手 | 64033162万 | 167.93 | 3.04% |
| 2022-06-10 | 5308.69 | 5533.32 | 5294.87 | 5530.78 | 158062048手 | 52553574万 | 231.71 | 4.37% |
| 2022-06-02 | 5093.52 | 5306.66 | 5062.72 | 5299.07 | 100131736手 | 31345305万 | 239.40 | 4.73% |
| 2022-05-27 | 5215.40 | 5221.39 | 4962.48 | 5059.67 | 116406480手 | 34919393万 | -150.19 | -2.88% |
| 2022-05-20 | 5099.77 | 5217.46 | 5008.79 | 5209.86 | 119054544手 | 35328919万 | 149.41 | 2.95% |
| 2022-05-13 | 4837.97 | 5149.64 | 4720.09 | 5060.45 | 114804800手 | 36349245万 | 185.74 | 3.81% |
| 2022-05-06 | 4938.24 | 5038.73 | 4840.54 | 4874.71 | 46871020手 | 15865223万 | -137.58 | -2.75% |
| 2022-04-29 | 4853.40 | 5016.61 | 4547.26 | 5012.29 | 157291136手 | 46251069万 | 54.97 | 1.11% |
| 2022-04-22 | 5177.55 | 5328.39 | 4897.38 | 4957.32 | 114407272手 | 35976061万 | -265.46 | -5.08% |
| 2022-04-15 | 5360.21 | 5360.21 | 5161.83 | 5222.78 | 118465480手 | 37994695万 | -182.04 | -3.37% |
| 2022-04-08 | 5554.21 | 5556.62 | 5339.94 | 5404.82 | 66250288手 | 20370301万 | -149.97 | -2.70% |
| 2022-04-01 | 5439.14 | 5588.88 | 5360.46 | 5554.79 | 114267768手 | 37056373万 | 74.08 | 1.35% |
| 2022-03-25 | 5651.06 | 5700.43 | 5480.71 | 5480.71 | 111101192手 | 37229793万 | -129.83 | -2.31% |
| 2022-03-18 | 5513.67 | 5699.25 | 5129.42 | 5610.54 | 156860752手 | 54969088万 | 27.98 | 0.50% |
| 2022-03-11 | 5797.21 | 5797.21 | 5212.06 | 5582.56 | 151676864手 | 51155379万 | -284.87 | -4.86% |
| 2022-03-04 | 6068.83 | 6152.91 | 5842.79 | 5867.43 | 110786448手 | 39387962万 | -223.97 | -3.68% |
| 2022-02-25 | 6122.77 | 6144.61 | 5912.71 | 6091.40 | 124794872手 | 44063784万 | -34.13 | -0.56% |
| 2022-02-18 | 5982.97 | 6186.73 | 5915.00 | 6125.53 | 108396096手 | 39708966万 | 107.40 | 1.78% |
| 2022-02-11 | 6349.79 | 6383.76 | 6007.56 | 6018.13 | 117202960手 | 44951797万 | -202.20 | -3.25% |
| 2022-01-28 | 6430.59 | 6560.68 | 6167.44 | 6220.33 | 103970656手 | 40910676万 | -256.33 | -3.96% |
| 2022-01-21 | 6542.29 | 6668.30 | 6452.18 | 6476.66 | 122295944手 | 46034984万 | -57.61 | -0.88% |
| 2022-01-14 | 6568.83 | 6655.25 | 6449.91 | 6534.27 | 127060872手 | 48560276万 | -58.57 | -0.89% |
| 2022-01-07 | 6962.47 | 6968.03 | 6554.51 | 6592.84 | 118279040手 | 45202001万 | -306.81 | -4.45% |
| 2021-12-31 | 6852.24 | 6930.48 | 6805.40 | 6899.65 | 110919136手 | 42122442万 | 48.99 | 0.71% |
| 2021-12-24 | 6948.61 | 6977.62 | 6762.31 | 6850.66 | 122067376手 | 46693662万 | -122.92 | -1.76% |
| 2021-12-17 | 7114.73 | 7198.73 | 6969.87 | 6973.58 | 125037088手 | 49400903万 | -118.46 | -1.67% |
| 2021-12-10 | 6952.16 | 7113.70 | 6817.63 | 7092.04 | 148057760手 | 54883696万 | 107.35 | 1.54% |
| 2021-12-03 | 6916.50 | 7032.83 | 6914.90 | 6984.69 | 122209824手 | 45083642万 | 6.54 | 0.09% |
| 2021-11-26 | 7011.52 | 7128.13 | 6965.97 | 6978.15 | 122200088手 | 47635829万 | -11.48 | -0.16% |
| 2021-11-19 | 7008.04 | 7010.65 | 6896.81 | 6989.63 | 135774144手 | 48347535万 | -12.85 | -0.18% |
| 2021-11-12 | 6893.37 | 7040.10 | 6808.25 | 7002.48 | 145178176手 | 52346629万 | 103.13 | 1.50% |
| 2021-11-05 | 6877.96 | 6982.78 | 6818.51 | 6899.35 | 155451648手 | 57933260万 | 14.86 | 0.22% |
| 2021-10-29 | 6816.79 | 6928.16 | 6714.70 | 6884.49 | 134498400手 | 56281431万 | 92.31 | 1.36% |
| 2021-10-22 | 6724.30 | 6833.31 | 6629.63 | 6792.18 | 121204512手 | 46162800万 | 75.15 | 1.12% |
| 2021-10-15 | 6711.47 | 6733.23 | 6468.44 | 6717.03 | 125117080手 | 47411036万 | 7.88 | 0.12% |
| 2021-10-08 | 6703.26 | 6751.00 | 6670.08 | 6709.15 | 27221588手 | 10165727万 | 64.41 | 0.97% |
| 2021-09-30 | 6601.74 | 6713.83 | 6478.99 | 6644.74 | 102640640手 | 39302082万 | 71.71 | 1.09% |
| 2021-09-24 | 6447.45 | 6657.80 | 6438.75 | 6573.03 | 74088776手 | 26459253万 | 13.33 | 0.20% |
| 2021-09-17 | 6716.25 | 6754.75 | 6428.66 | 6559.70 | 142977920手 | 54041149万 | -161.19 | -2.40% |
| 2021-09-10 | 6481.84 | 6819.23 | 6457.78 | 6720.89 | 158174720手 | 57796920万 | 253.17 | 3.91% |
| 2021-09-03 | 6717.14 | 6760.74 | 6439.19 | 6467.72 | 159242064手 | 64651622万 | -223.84 | -3.35% |
| 2021-08-27 | 6651.84 | 6877.07 | 6612.93 | 6691.56 | 123558960手 | 55453102万 | 68.60 | 1.04% |
| 2021-08-20 | 6827.39 | 6857.69 | 6540.15 | 6622.96 | 132946136手 | 57257963万 | -234.78 | -3.42% |
| 2021-08-13 | 6962.80 | 7069.93 | 6822.40 | 6857.74 | 141295520手 | 61446507万 | -182.68 | -2.60% |
| 2021-08-06 | 6857.94 | 7178.76 | 6803.32 | 7040.42 | 160822080手 | 76540354万 | 198.87 | 2.91% |
| 2021-07-30 | 6957.12 | 6975.61 | 6347.32 | 6841.55 | 173298816手 | 75545415万 | -148.57 | -2.12% |
| 2021-07-23 | 7000.53 | 7188.50 | 6927.15 | 6990.12 | 146003328手 | 65351854万 | -7.78 | -0.11% |
| 2021-07-16 | 7080.57 | 7249.53 | 6991.94 | 6997.90 | 160283216手 | 70270899万 | -7.85 | -0.11% |
| 2021-07-09 | 6896.76 | 7126.10 | 6775.08 | 7005.75 | 149649056手 | 65428285万 | 99.31 | 1.44% |
| 2021-07-02 | 7030.06 | 7185.74 | 6893.92 | 6906.44 | 146652464手 | 60072181万 | -98.09 | -1.40% |
| 2021-06-25 | 6767.06 | 7020.87 | 6697.18 | 7004.53 | 152526592手 | 59694336万 | 233.34 | 3.45% |
| 2021-06-18 | 6854.67 | 6873.56 | 6552.41 | 6771.19 | 107065968手 | 45710279万 | -74.14 | -1.08% |
| 2021-06-11 | 6827.71 | 6891.77 | 6718.69 | 6845.33 | 138159472手 | 51436687万 | 19.45 | 0.28% |
| 2021-06-04 | 6838.38 | 6923.82 | 6708.08 | 6825.88 | 140059008手 | 54129710万 | 3.39 | 0.05% |
| 2021-05-28 | 6627.47 | 6903.63 | 6528.55 | 6822.49 | 147666864手 | 54673556万 | 220.43 | 3.34% |
| 2021-05-21 | 6443.85 | 6731.24 | 6443.85 | 6602.06 | 123271736手 | 48215224万 | 185.81 | 2.90% |
| 2021-05-14 | 6273.63 | 6423.14 | 6145.95 | 6416.25 | 120602880手 | 43062497万 | 159.45 | 2.55% |
| 2021-05-07 | 6543.29 | 6543.29 | 6256.80 | 6256.80 | 52951520手 | 21247843万 | -349.55 | -5.29% |
| 2021-04-30 | 6544.63 | 6646.57 | 6379.91 | 6606.35 | 142007280手 | 53650519万 | 93.65 | 1.44% |
| 2021-04-23 | 6100.10 | 6540.72 | 6079.03 | 6512.70 | 138790768手 | 48735877万 | 408.49 | 6.69% |
| 2021-04-16 | 6139.51 | 6185.28 | 5973.90 | 6104.21 | 106928920手 | 37473413万 | -35.66 | -0.58% |
| 2021-04-09 | 6370.40 | 6384.34 | 6119.89 | 6139.87 | 83411184手 | 28076172万 | -205.49 | -3.24% |
| 2021-04-02 | 6160.43 | 6387.22 | 6083.34 | 6345.36 | 115833448手 | 38921996万 | 192.40 | 3.13% |
| 2021-03-26 | 6112.15 | 6183.76 | 5876.17 | 6152.96 | 122463128手 | 42001886万 | 45.92 | 0.75% |
| 2021-03-19 | 6265.94 | 6323.73 | 6008.35 | 6107.04 | 135892608手 | 45277521万 | -221.16 | -3.50% |
| 2021-03-12 | 6658.12 | 6705.64 | 6018.50 | 6328.20 | 164488928手 | 58227630万 | -284.13 | -4.30% |
| 2021-03-05 | 6803.29 | 6962.32 | 6457.66 | 6612.33 | 150468976手 | 55641287万 | -99.69 | -1.49% |
| 2021-02-26 | 7502.74 | 7502.74 | 6647.03 | 6712.02 | 190789200手 | 72224128万 | -784.28 | -10.46% |
| 2021-02-19 | 7888.51 | 7888.51 | 7290.13 | 7496.30 | 84754720手 | 34483095万 | -232.27 | -3.00% |
| 2021-02-10 | 7172.98 | 7751.05 | 7097.01 | 7728.57 | 101348936手 | 41837061万 | 589.36 | 8.26% |
| 2021-02-05 | 6971.72 | 7335.70 | 6933.13 | 7139.21 | 174827088手 | 68058516万 | 182.89 | 2.63% |
| 2021-01-29 | 7376.75 | 7507.25 | 6856.99 | 6956.32 | 194190832手 | 74498447万 | -436.03 | -5.90% |
| 2021-01-22 | 6980.97 | 7394.90 | 6928.44 | 7392.35 | 188018928手 | 71619942万 | 385.83 | 5.51% |
| 2021-01-15 | 7161.94 | 7304.39 | 6863.81 | 7006.52 | 212814016手 | 80727383万 | -136.40 | -1.91% |
| 2021-01-08 | 6688.77 | 7236.23 | 6676.76 | 7142.92 | 219413808手 | 81837445万 | 476.28 | 7.14% |
| 2020-12-31 | 6442.94 | 6673.18 | 6358.10 | 6666.64 | 116259496手 | 41895331万 | 227.87 | 3.54% |
| 2020-12-25 | 6296.85 | 6481.30 | 6270.87 | 6438.77 | 136901392手 | 48634961万 | 149.75 | 2.38% |
| 2020-12-18 | 6137.66 | 6319.93 | 6074.10 | 6289.02 | 123074384手 | 41873973万 | 174.31 | 2.85% |
| 2020-12-11 | 6307.87 | 6357.98 | 6064.53 | 6114.71 | 143110256手 | 46219678万 | -203.87 | -3.23% |
| 2020-12-04 | 6132.22 | 6321.93 | 6073.85 | 6318.58 | 94839864手 | 29120263万 | 204.60 | 3.35% |
| 2020-11-27 | 6241.02 | 6293.75 | 5998.65 | 6113.98 | 141161984手 | 44118210万 | -121.34 | -1.95% |
| 2020-11-20 | 6306.85 | 6312.47 | 6102.86 | 6235.32 | 142881232手 | 47925237万 | -53.06 | -0.84% |
| 2020-11-13 | 6428.20 | 6551.36 | 6238.66 | 6288.38 | 166953056手 | 56982993万 | -93.50 | -1.47% |
| 2020-11-06 | 6108.43 | 6443.52 | 6108.43 | 6381.88 | 153582496手 | 52419066万 | 296.92 | 4.88% |
| 2020-10-30 | 5914.41 | 6269.13 | 5843.67 | 6084.96 | 135064352手 | 45231196万 | 138.77 | 2.33% |
| 2020-10-23 | 6210.97 | 6219.23 | 5937.19 | 5946.19 | 111231440手 | 35636175万 | -212.02 | -3.44% |
| 2020-10-16 | 6104.53 | 6318.42 | 6097.60 | 6158.21 | 143811712手 | 46294016万 | 92.82 | 1.53% |
| 2020-10-09 | 5994.53 | 6082.81 | 5988.13 | 6065.39 | 27515902手 | 9666250万 | 191.71 | 3.26% |
| 2020-09-30 | 5800.17 | 5935.38 | 5750.25 | 5873.68 | 56312760手 | 18315239万 | 99.71 | 1.73% |
| 2020-09-25 | 5908.69 | 5910.77 | 5755.61 | 5773.97 | 111058088手 | 34532136万 | -122.28 | -2.07% |
| 2020-09-18 | 5803.46 | 5905.86 | 5725.60 | 5896.25 | 132840464手 | 39425113万 | 139.31 | 2.42% |
| 2020-09-11 | 6128.46 | 6148.61 | 5626.93 | 5756.94 | 157478848手 | 44253742万 | -390.01 | -6.34% |
| 2020-09-04 | 6308.21 | 6321.93 | 6064.47 | 6146.95 | 169564320手 | 51166187万 | -129.18 | -2.06% |
| 2020-08-28 | 6097.15 | 6285.54 | 6017.70 | 6276.13 | 177899504手 | 52993914万 | 234.85 | 3.89% |
| 2020-08-21 | 6065.92 | 6155.97 | 5900.47 | 6041.28 | 182295008手 | 51270492万 | -8.15 | -0.14% |
| 2020-08-14 | 6086.31 | 6222.94 | 5834.73 | 6049.43 | 180566704手 | 53684510万 | -84.99 | -1.39% |
| 2020-08-07 | 6301.36 | 6392.67 | 6030.37 | 6134.42 | 218286800手 | 68011120万 | -100.29 | -1.61% |
| 2020-07-31 | 5886.93 | 6288.15 | 5804.96 | 6234.71 | 191634272手 | 58909911万 | 387.56 | 6.63% |
| 2020-07-24 | 6035.54 | 6238.22 | 5809.88 | 5847.15 | 246617408手 | 70486026万 | -79.31 | -1.34% |
| 2020-07-17 | 6094.53 | 6328.41 | 5806.75 | 5926.46 | 304068448手 | 86752839万 | -151.38 | -2.49% |
| 2020-07-10 | 5555.35 | 6131.93 | 5555.35 | 6077.84 | 315756320手 | 85563786万 | 543.27 | 9.82% |
| 2020-07-03 | 5297.37 | 5539.49 | 5263.73 | 5534.57 | 223403728手 | 57951431万 | 215.83 | 4.06% |
| 2020-06-26 | 5213.93 | 5337.66 | 5213.93 | 5318.74 | 113253000手 | 29975744万 | 112.66 | 2.16% |
| 2020-06-19 | 4967.15 | 5224.00 | 4953.74 | 5206.08 | 179325728手 | 46852392万 | 241.34 | 4.86% |
| 2020-06-12 | 4924.31 | 5030.43 | 4844.84 | 4964.74 | 165099040手 | 39768545万 | 82.65 | 1.69% |
| 2020-06-05 | 4733.57 | 4887.46 | 4733.57 | 4882.09 | 177116224手 | 39332029万 | 192.70 | 4.11% |
