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 | 5863.38 | 5945.80 | 5677.14 | 5847.56 | 78098440手 | 17859223万 | 16.29 | 0.28% |
| 2022-06-17 | 5759.50 | 5896.79 | 5498.22 | 5831.27 | 123112608手 | 20588981万 | 28.99 | 0.50% |
| 2022-06-10 | 5710.21 | 5906.40 | 5664.07 | 5802.28 | 91831808手 | 20943206万 | 107.04 | 1.88% |
| 2022-06-02 | 5410.55 | 5700.86 | 5387.37 | 5695.24 | 66759684手 | 14161612万 | 291.16 | 5.39% |
| 2022-05-27 | 5543.56 | 5551.35 | 5254.13 | 5404.08 | 76216112手 | 14740277万 | -131.82 | -2.38% |
| 2022-05-20 | 5404.58 | 5546.19 | 5314.35 | 5535.90 | 74950048手 | 14906856万 | 176.73 | 3.30% |
| 2022-05-13 | 5170.24 | 5549.86 | 5055.07 | 5359.17 | 84074960手 | 17051690万 | 152.05 | 2.92% |
| 2022-05-06 | 5331.27 | 5414.61 | 5185.61 | 5207.12 | 37657656手 | 7394032万 | -178.67 | -3.32% |
| 2022-04-29 | 5178.88 | 5413.55 | 4773.30 | 5385.79 | 103966608手 | 18851713万 | 105.85 | 2.00% |
| 2022-04-22 | 5422.62 | 5591.60 | 5221.44 | 5279.94 | 68779616手 | 13224584万 | -166.20 | -3.05% |
| 2022-04-15 | 5627.60 | 5627.60 | 5323.56 | 5446.14 | 66037356手 | 14026383万 | -213.94 | -3.78% |
| 2022-04-08 | 5871.62 | 5871.62 | 5580.16 | 5660.08 | 42541568手 | 8304022万 | -224.92 | -3.82% |
| 2022-04-01 | 5863.78 | 5956.11 | 5762.92 | 5885.00 | 67081232手 | 14307294万 | -44.11 | -0.74% |
| 2022-03-25 | 6162.34 | 6198.40 | 5929.11 | 5929.11 | 66278640手 | 14780869万 | -176.53 | -2.89% |
| 2022-03-18 | 6115.56 | 6218.25 | 5643.67 | 6105.64 | 96277592手 | 21549834万 | -86.45 | -1.40% |
| 2022-03-11 | 6468.50 | 6468.50 | 5860.00 | 6192.09 | 99016720手 | 22117713万 | -332.47 | -5.10% |
| 2022-03-04 | 6854.77 | 6891.44 | 6497.27 | 6524.56 | 67504872手 | 17178182万 | -341.24 | -4.97% |
| 2022-02-25 | 6781.04 | 6963.25 | 6655.91 | 6865.80 | 88308848手 | 21053141万 | 81.48 | 1.20% |
| 2022-02-18 | 6630.45 | 6852.76 | 6584.36 | 6784.32 | 59054392手 | 16035907万 | 119.68 | 1.80% |
| 2022-02-11 | 7018.52 | 7060.51 | 6613.91 | 6664.64 | 77134040手 | 19327774万 | -240.96 | -3.49% |
| 2022-01-28 | 7196.13 | 7353.51 | 6869.38 | 6905.60 | 76667184手 | 18513943万 | -337.81 | -4.66% |
| 2022-01-21 | 7298.85 | 7580.79 | 7224.71 | 7243.41 | 84121336手 | 22314398万 | -44.99 | -0.62% |
| 2022-01-14 | 7374.85 | 7509.12 | 7207.10 | 7288.40 | 86422288手 | 22017495万 | -119.47 | -1.61% |
| 2022-01-07 | 7838.38 | 7847.18 | 7396.73 | 7407.87 | 81189472手 | 20139257万 | -368.66 | -4.74% |
| 2021-12-31 | 7704.09 | 7785.15 | 7597.52 | 7776.53 | 80964560手 | 20720295万 | 70.33 | 0.91% |
| 2021-12-24 | 7661.25 | 7761.45 | 7509.50 | 7706.20 | 84433224手 | 21974799万 | 5.32 | 0.07% |
| 2021-12-17 | 7819.34 | 7954.91 | 7697.35 | 7700.88 | 103840280手 | 24820705万 | -114.83 | -1.47% |
| 2021-12-10 | 7573.53 | 7850.79 | 7457.21 | 7815.71 | 139146768手 | 27932697万 | 217.83 | 2.87% |
| 2021-12-03 | 7454.69 | 7618.81 | 7447.39 | 7597.88 | 95307576手 | 22844303万 | 45.36 | 0.60% |
| 2021-11-26 | 7635.00 | 7782.52 | 7533.16 | 7552.52 | 98275112手 | 26289459万 | -56.94 | -0.75% |
| 2021-11-19 | 7616.07 | 7651.42 | 7469.71 | 7609.46 | 110960848手 | 25646092万 | 12.95 | 0.17% |
| 2021-11-12 | 7435.06 | 7613.49 | 7370.98 | 7596.51 | 99265848手 | 24390540万 | 170.41 | 2.29% |
| 2021-11-05 | 7205.36 | 7513.11 | 7184.41 | 7426.10 | 126015704手 | 27461555万 | 210.19 | 2.91% |
| 2021-10-29 | 7118.73 | 7275.98 | 7059.63 | 7215.91 | 100327752手 | 22988674万 | 93.21 | 1.31% |
| 2021-10-22 | 7163.62 | 7198.14 | 7022.28 | 7122.70 | 77428416手 | 17306472万 | -54.46 | -0.76% |
| 2021-10-15 | 7179.22 | 7217.37 | 6957.51 | 7177.16 | 82330128手 | 18311930万 | -6.98 | -0.10% |
| 2021-10-08 | 7199.55 | 7223.06 | 7144.55 | 7184.14 | 21928930手 | 4216656万 | 101.26 | 1.43% |
| 2021-09-30 | 7193.32 | 7260.45 | 6946.20 | 7082.88 | 66764808手 | 14824125万 | -57.96 | -0.81% |
| 2021-09-24 | 6969.12 | 7220.80 | 6958.90 | 7140.84 | 55630548手 | 11505094万 | 84.20 | 1.19% |
| 2021-09-17 | 7353.65 | 7353.65 | 6945.46 | 7056.64 | 97433656手 | 21605094万 | -312.29 | -4.24% |
| 2021-09-10 | 7117.26 | 7406.61 | 7083.63 | 7368.93 | 123499568手 | 26602201万 | 233.39 | 3.27% |
| 2021-09-03 | 7490.77 | 7499.66 | 7081.32 | 7135.54 | 124109384手 | 30056975万 | -285.16 | -3.84% |
| 2021-08-27 | 7344.96 | 7574.48 | 7304.96 | 7420.70 | 101004264手 | 25743170万 | 92.19 | 1.26% |
| 2021-08-20 | 7476.12 | 7520.21 | 7229.14 | 7328.51 | 93480808手 | 23513896万 | -172.36 | -2.30% |
| 2021-08-13 | 7662.11 | 7794.97 | 7478.95 | 7500.87 | 112708272手 | 27683993万 | -200.48 | -2.60% |
| 2021-08-06 | 7604.50 | 7801.95 | 7576.11 | 7701.35 | 121819368手 | 31843648万 | 80.35 | 1.05% |
| 2021-07-30 | 7832.08 | 7843.98 | 7176.51 | 7621.00 | 146816208手 | 36393182万 | -213.30 | -2.72% |
| 2021-07-23 | 7809.58 | 8005.08 | 7758.22 | 7834.30 | 133289720手 | 31811985万 | -10.03 | -0.13% |
| 2021-07-16 | 7814.60 | 7967.20 | 7751.88 | 7844.33 | 171775920手 | 37150888万 | 79.05 | 1.02% |
| 2021-07-09 | 7606.22 | 7907.77 | 7510.46 | 7765.28 | 122087368手 | 28772674万 | 197.47 | 2.61% |
| 2021-07-02 | 7819.19 | 7917.72 | 7555.17 | 7567.81 | 107621664手 | 26652531万 | -232.45 | -2.98% |
| 2021-06-25 | 7530.00 | 7824.73 | 7470.15 | 7800.26 | 139897712手 | 30977825万 | 272.19 | 3.62% |
| 2021-06-18 | 7460.78 | 7577.65 | 7233.44 | 7528.07 | 99677984手 | 21348012万 | 74.48 | 1.00% |
| 2021-06-11 | 7408.78 | 7531.72 | 7367.09 | 7453.59 | 119137328手 | 24496227万 | 75.64 | 1.02% |
| 2021-06-04 | 7504.78 | 7600.98 | 7304.55 | 7377.95 | 108696112手 | 23347194万 | -109.57 | -1.46% |
| 2021-05-28 | 7259.78 | 7574.12 | 7239.88 | 7487.52 | 131299104手 | 26494090万 | 233.31 | 3.22% |
| 2021-05-21 | 7073.74 | 7379.34 | 7073.74 | 7254.21 | 101960160手 | 20455567万 | 185.47 | 2.62% |
| 2021-05-14 | 6926.69 | 7072.44 | 6768.24 | 7068.74 | 96921360手 | 18096736万 | 133.97 | 1.93% |
| 2021-05-07 | 7256.57 | 7268.74 | 6934.77 | 6934.77 | 53059680手 | 8928416万 | -362.04 | -4.96% |
| 2021-04-30 | 7377.49 | 7484.72 | 7219.55 | 7296.81 | 127384848手 | 23478937万 | -52.80 | -0.72% |
| 2021-04-23 | 6992.63 | 7395.79 | 6992.63 | 7349.61 | 134484544手 | 25410897万 | 380.79 | 5.46% |
| 2021-04-16 | 7002.04 | 7051.76 | 6800.61 | 6968.82 | 139881232手 | 20311310万 | -12.87 | -0.18% |
| 2021-04-09 | 7125.15 | 7125.15 | 6975.27 | 6981.69 | 100434272手 | 15179774万 | -98.72 | -1.39% |
| 2021-04-02 | 6904.67 | 7098.05 | 6822.87 | 7080.41 | 112028752手 | 18936910万 | 186.64 | 2.71% |
| 2021-03-26 | 6782.35 | 6922.81 | 6613.18 | 6893.77 | 145404928手 | 23001553万 | 111.35 | 1.64% |
| 2021-03-19 | 6946.78 | 6988.48 | 6706.59 | 6782.42 | 148648768手 | 24789358万 | -250.95 | -3.57% |
| 2021-03-12 | 7529.24 | 7590.56 | 6906.25 | 7033.37 | 170897664手 | 29416465万 | -426.46 | -5.72% |
| 2021-03-05 | 7461.27 | 7656.53 | 7264.84 | 7459.83 | 130935336手 | 26064998万 | 98.08 | 1.33% |
| 2021-02-26 | 7947.93 | 7960.14 | 7315.99 | 7361.75 | 158955456手 | 31027287万 | -584.29 | -7.35% |
| 2021-02-19 | 8192.32 | 8202.15 | 7757.95 | 7946.04 | 68401520手 | 14877507万 | -99.54 | -1.24% |
| 2021-02-10 | 7559.38 | 8062.05 | 7459.25 | 8045.58 | 85638704手 | 18593026万 | 499.41 | 6.62% |
| 2021-02-05 | 7790.03 | 8050.98 | 7545.22 | 7546.17 | 179754992手 | 35142922万 | -208.90 | -2.69% |
| 2021-01-29 | 8352.67 | 8511.54 | 7629.30 | 7755.07 | 203116400手 | 42199846万 | -656.69 | -7.81% |
| 2021-01-22 | 8009.88 | 8451.97 | 7977.63 | 8411.76 | 223990720手 | 44423797万 | 369.54 | 4.59% |
| 2021-01-15 | 7955.40 | 8382.43 | 7909.86 | 8042.22 | 265213040手 | 53692098万 | 137.18 | 1.74% |
| 2021-01-08 | 7427.62 | 7921.02 | 7422.02 | 7905.04 | 201908224手 | 43909601万 | 494.15 | 6.67% |
| 2020-12-31 | 7150.99 | 7413.12 | 7069.32 | 7410.89 | 129413304手 | 23746644万 | 240.90 | 3.36% |
| 2020-12-25 | 7044.98 | 7235.93 | 7022.24 | 7169.99 | 149039008手 | 27544015万 | 113.73 | 1.61% |
| 2020-12-18 | 6976.73 | 7134.01 | 6921.30 | 7056.26 | 108373816手 | 21710676万 | 77.74 | 1.11% |
| 2020-12-11 | 7253.39 | 7270.07 | 6908.76 | 6978.52 | 120177120手 | 23569080万 | -256.21 | -3.54% |
| 2020-12-04 | 7057.63 | 7308.46 | 6996.52 | 7234.73 | 100304656手 | 15958490万 | 191.16 | 2.71% |
| 2020-11-27 | 7201.05 | 7203.39 | 6932.53 | 7043.57 | 111628528手 | 21032320万 | -150.04 | -2.09% |
| 2020-11-20 | 7319.14 | 7321.74 | 7029.10 | 7193.61 | 124387800手 | 24816716万 | -104.06 | -1.43% |
| 2020-11-13 | 7506.79 | 7709.57 | 7229.70 | 7297.67 | 166195248手 | 32727306万 | -131.66 | -1.77% |
| 2020-11-06 | 7002.18 | 7450.81 | 6970.18 | 7429.33 | 140110560手 | 27068641万 | 434.59 | 6.21% |
| 2020-10-30 | 6924.37 | 7252.23 | 6885.14 | 6994.74 | 113521328手 | 25587381万 | 45.52 | 0.66% |
| 2020-10-23 | 7232.43 | 7249.22 | 6933.37 | 6949.22 | 89127344手 | 17610046万 | -211.46 | -2.95% |
| 2020-10-16 | 7254.70 | 7419.52 | 7116.63 | 7160.68 | 123671952手 | 25663316万 | -43.31 | -0.60% |
| 2020-10-09 | 7117.88 | 7218.43 | 7100.31 | 7203.99 | 26161536手 | 5343530万 | 242.24 | 3.48% |
| 2020-09-30 | 6890.93 | 7032.70 | 6863.16 | 6961.75 | 47010416手 | 9109287万 | 99.84 | 1.46% |
| 2020-09-25 | 7123.86 | 7146.87 | 6831.56 | 6861.91 | 90523504手 | 16912167万 | -262.33 | -3.68% |
| 2020-09-18 | 7024.48 | 7124.24 | 6897.50 | 7124.24 | 102154784手 | 20773249万 | 140.11 | 2.01% |
| 2020-09-11 | 7401.56 | 7434.24 | 6750.10 | 6984.13 | 135201120手 | 25243125万 | -432.73 | -5.83% |
| 2020-09-04 | 7544.48 | 7595.91 | 7288.75 | 7416.86 | 171615360手 | 31300884万 | -61.84 | -0.83% |
| 2020-08-28 | 7390.84 | 7599.18 | 7247.22 | 7478.70 | 173719808手 | 33059182万 | 175.54 | 2.40% |
| 2020-08-21 | 7361.98 | 7503.90 | 7115.99 | 7303.16 | 175520480手 | 32971046万 | -33.21 | -0.45% |
| 2020-08-14 | 7304.90 | 7416.46 | 7014.07 | 7336.37 | 153081792手 | 31954877万 | -58.13 | -0.79% |
| 2020-08-07 | 7561.07 | 7676.32 | 7248.39 | 7394.50 | 202155872手 | 43726105万 | -56.91 | -0.76% |
| 2020-07-31 | 7026.59 | 7527.13 | 6970.86 | 7451.41 | 157951712手 | 35481341万 | 464.87 | 6.65% |
| 2020-07-24 | 7332.61 | 7617.25 | 6959.70 | 6986.54 | 208466080手 | 43158343万 | -212.87 | -2.96% |
| 2020-07-17 | 7761.32 | 8007.86 | 7070.31 | 7199.41 | 246109568手 | 55048780万 | -581.68 | -7.48% |
| 2020-07-10 | 7013.65 | 7954.48 | 7012.30 | 7781.09 | 289281888手 | 61081948万 | 802.39 | 11.50% |
| 2020-07-03 | 6624.57 | 6984.30 | 6569.02 | 6978.70 | 195075808手 | 39283223万 | 292.60 | 4.38% |
| 2020-06-26 | 6499.71 | 6706.54 | 6499.26 | 6686.10 | 108475064手 | 20862795万 | 205.85 | 3.18% |
| 2020-06-19 | 6174.15 | 6514.23 | 6124.24 | 6480.25 | 171578128手 | 31045135万 | 280.14 | 4.52% |
| 2020-06-12 | 6157.79 | 6318.33 | 6044.03 | 6200.11 | 204307472手 | 29366986万 | 110.55 | 1.81% |
| 2020-06-05 | 5726.45 | 6127.30 | 5726.45 | 6089.56 | 211700992手 | 29712642万 | 429.92 | 7.60% |
| 2020-05-29 | 5657.26 | 5742.34 | 5513.75 | 5659.64 | 100020712手 | 17611704万 | -30.32 | -0.53% |
| 2020-05-22 | 6000.02 | 6028.34 | 5653.33 | 5689.96 | 150181264手 | 25518469万 | -343.15 | -5.69% |
| 2020-05-15 | 6089.81 | 6118.89 | 5941.17 | 6033.11 | 136870496手 | 23136069万 | -7.05 | -0.12% |
| 2020-05-08 | 5825.11 | 6100.34 | 5820.85 | 6040.16 | 98625624手 | 16800021万 | 154.26 | 2.62% |
| 2020-04-30 | 5521.58 | 5913.87 | 5369.41 | 5885.90 | 113088800手 | 18005711万 | 388.80 | 7.07% |
| 2020-04-24 | 5659.32 | 5722.53 | 5469.62 | 5497.10 | 114518792手 | 19440312万 | -154.35 | -2.73% |
| 2020-04-17 | 5383.94 | 5731.92 | 5287.30 | 5651.45 | 143531552手 | 23114728万 | 197.72 | 3.62% |
| 2020-04-10 | 5635.09 | 5703.96 | 5429.31 | 5453.73 | 120400784手 | 20504760万 | -31.87 | -0.58% |
| 2020-04-03 | 5329.74 | 5575.32 | 5168.87 | 5485.60 | 172196112手 | 25101306万 | 20.16 | 0.37% |
| 2020-03-27 | 5441.73 | 5663.99 | 5199.06 | 5465.44 | 181156288手 | 28281756万 | -199.76 | -3.53% |
| 2020-03-20 | 6121.38 | 6121.38 | 5409.24 | 5665.20 | 230208848手 | 37957928万 | -462.00 | -7.54% |
| 2020-03-13 | 6410.11 | 6591.94 | 5820.50 | 6127.20 | 225570848手 | 38411563万 | -449.50 | -6.83% |
| 2020-03-06 | 6559.96 | 6999.88 | 6430.73 | 6576.70 | 246402080手 | 46683776万 | 154.97 | 2.41% |
| 2020-02-28 | 6907.55 | 7269.17 | 6394.04 | 6421.73 | 328292192手 | 60872166万 | -459.95 | -6.68% |
| 2020-02-21 | 6301.12 | 6981.47 | 6293.41 | 6881.68 | 264053376手 | 46392473万 | 635.66 | 10.18% |
| 2020-02-14 | 6007.29 | 6362.99 | 5971.05 | 6246.02 | 202390112手 | 36782904万 | 191.82 | 3.17% |
| 2020-02-07 | 5410.20 | 6054.63 | 5341.27 | 6054.20 | 217652528手 | 35529533万 | 57.75 | 0.96% |
| 2020-01-23 | 5963.02 | 6239.43 | 5903.83 | 5996.45 | 148979536手 | 25300864万 | 35.46 | 0.59% |
| 2020-01-17 | 5826.83 | 6032.97 | 5798.89 | 5960.99 | 147760016手 | 25365337万 | 140.54 | 2.42% |
| 2020-01-10 | 5607.80 | 5854.85 | 5586.56 | 5820.45 | 183747184手 | 27200983万 | 153.14 | 2.70% |
| 2020-01-03 | 5498.78 | 5709.52 | 5462.39 | 5667.31 | 68233224手 | 10773242万 | 214.70 | 3.94% |
| 2019-12-31 | 3357.45 | 5470.85 | 3211.79 | 5452.61 | 102652992手 | 12619532万 | 71.13 | 1.32% |
| 2019-12-27 | 5409.97 | 5526.01 | 5291.55 | 5381.48 | 152022560手 | 20757606万 | -60.20 | -1.11% |
| 2019-12-20 | 5310.40 | 5592.89 | 5309.21 | 5441.68 | 221948560手 | 29108677万 | 163.18 | 3.09% |
| 2019-12-13 | 5221.46 | 5288.70 | 5130.28 | 5278.50 | 167805536手 | 22209623万 | 75.82 | 1.46% |
| 2019-12-06 | 4986.87 | 5202.68 | 4926.48 | 5202.68 | 135580064手 | 17687033万 | 228.65 | 4.60% |
| 2019-11-29 | 4958.24 | 5013.98 | 4846.27 | 4974.03 | 125142744手 | 15430720万 | 1.78 | 0.04% |
| 2019-11-22 | 5014.24 | 5181.69 | 4945.51 | 4972.25 | 122255912手 | 18342361万 | -50.30 | -1.00% |
| 2019-11-15 | 5064.21 | 5119.69 | 4913.68 | 5022.55 | 127865056手 | 17676683万 | -77.32 | -1.52% |
| 2019-11-08 | 5018.75 | 5174.81 | 5010.02 | 5099.87 | 125634304手 | 18769303万 | 98.02 | 1.96% |
| 2019-11-01 | 5044.01 | 5087.46 | 4912.12 | 5001.85 | 137696128手 | 19812197万 | 34.65 | 0.70% |
| 2019-10-25 | 4835.44 | 4967.20 | 4753.95 | 4967.20 | 103706464手 | 15189232万 | 126.05 | 2.60% |
| 2019-10-18 | 4977.22 | 5018.47 | 4834.50 | 4841.15 | 121318160手 | 17928451万 | -63.55 | -1.30% |
| 2019-10-11 | 4888.56 | 4942.85 | 4698.92 | 4904.70 | 96512176手 | 14423563万 | 41.49 | 0.85% |
| 2019-09-30 | 4964.95 | 4992.82 | 4863.21 | 4863.21 | 22299874手 | 3105000万 | -116.68 | -2.34% |
| 2019-09-27 | 5101.87 | 5209.69 | 4859.70 | 4979.89 | 172352016手 | 24336637万 | -147.36 | -2.87% |
| 2019-09-20 | 5109.07 | 5162.22 | 4925.98 | 5127.25 | 173603376手 | 23067806万 | 43.11 | 0.85% |
| 2019-09-12 | 5047.07 | 5191.21 | 5015.58 | 5084.14 | 187119408手 | 22890672万 | 91.97 | 1.84% |
| 2019-09-06 | 4572.72 | 5039.68 | 4571.19 | 4992.17 | 200001520手 | 27498416万 | 422.57 | 9.25% |
| 2019-08-30 | 4528.48 | 4705.19 | 4526.46 | 4569.60 | 158518240手 | 19997903万 | -73.69 | -1.59% |
| 2019-08-23 | 4514.54 | 4687.81 | 4499.13 | 4643.29 | 181978448手 | 22231019万 | 206.47 | 4.65% |
| 2019-08-16 | 4174.05 | 4492.76 | 4159.29 | 4436.82 | 146980320手 | 17630853万 | 277.33 | 6.67% |
| 2019-08-09 | 4359.84 | 4422.22 | 4105.33 | 4159.49 | 131842528手 | 15434967万 | -224.39 | -5.12% |
| 2019-08-02 | 4478.95 | 4553.01 | 4317.25 | 4383.88 | 144995344手 | 16412435万 | -94.34 | -2.11% |
| 2019-07-26 | 4292.50 | 4491.40 | 4177.00 | 4478.22 | 144290064手 | 16746050万 | 213.82 | 5.01% |
| 2019-07-19 | 4214.30 | 4405.58 | 4163.47 | 4264.40 | 156869120手 | 15192650万 | 26.10 | 0.62% |
| 2019-07-12 | 4365.83 | 4366.27 | 4182.62 | 4238.30 | 97129504手 | 10391348万 | -146.72 | -3.35% |
| 2019-07-05 | 4443.71 | 4535.70 | 4353.75 | 4385.02 | 155904880手 | 16835928万 | 99.05 | 2.31% |
