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 | 11294.09 | 11339.78 | 11154.32 | 11339.78 | 51165手 | 2890542万 | 55.03 | 0.49% |
| 2022-06-22 | 11458.18 | 11511.26 | 11273.61 | 11284.75 | 54685手 | 2867562万 | -175.00 | -1.53% |
| 2022-06-21 | 11498.96 | 11626.73 | 11353.85 | 11459.75 | 59283手 | 3146003万 | -53.58 | -0.47% |
| 2022-06-20 | 11401.99 | 11594.98 | 11352.58 | 11513.33 | 67062手 | 3854695万 | 120.18 | 1.05% |
| 2022-06-17 | 11028.15 | 11417.40 | 11023.31 | 11393.15 | 67308手 | 4125275万 | 278.26 | 2.50% |
| 2022-06-16 | 11070.80 | 11243.39 | 11070.80 | 11114.89 | 55192手 | 2818577万 | 57.28 | 0.52% |
| 2022-06-15 | 10929.77 | 11211.15 | 10921.28 | 11057.61 | 66906手 | 3537703万 | 117.82 | 1.08% |
| 2022-06-14 | 10754.43 | 10942.24 | 10702.09 | 10939.79 | 53413手 | 2773073万 | 70.81 | 0.65% |
| 2022-06-13 | 10883.19 | 10923.68 | 10778.44 | 10868.98 | 60214手 | 3617741万 | -177.77 | -1.61% |
| 2022-06-10 | 10845.52 | 11051.54 | 10837.76 | 11046.75 | 72104手 | 3418309万 | 121.96 | 1.12% |
| 2022-06-09 | 11136.04 | 11215.38 | 10897.41 | 10924.79 | 69503手 | 3041455万 | -232.97 | -2.09% |
| 2022-06-08 | 11012.05 | 11258.06 | 10987.95 | 11157.76 | 80872手 | 4363915万 | 132.34 | 1.20% |
| 2022-06-07 | 10771.92 | 11037.74 | 10724.93 | 11025.42 | 82534手 | 3980447万 | 261.42 | 2.43% |
| 2022-06-06 | 10543.84 | 10768.47 | 10476.55 | 10764.00 | 66566手 | 3525542万 | 204.87 | 1.94% |
| 2022-06-02 | 10580.03 | 10596.57 | 10486.25 | 10559.13 | 56309手 | 2442079万 | -75.55 | -0.71% |
| 2022-06-01 | 10766.24 | 10812.73 | 10566.85 | 10634.68 | 65528手 | 3005442万 | -159.81 | -1.48% |
| 2022-05-31 | 10559.90 | 10805.00 | 10508.56 | 10794.49 | 78313手 | 4147552万 | 197.13 | 1.86% |
| 2022-05-30 | 10469.40 | 10598.64 | 10407.46 | 10597.36 | 69851手 | 3497900万 | 188.41 | 1.81% |
| 2022-05-27 | 10427.92 | 10531.54 | 10344.73 | 10408.95 | 72821手 | 3275344万 | 31.68 | 0.30% |
| 2022-05-26 | 10395.94 | 10450.83 | 10223.13 | 10377.27 | 71086手 | 3020709万 | -4.41 | -0.04% |
| 2022-05-25 | 10273.13 | 10381.73 | 10257.06 | 10381.68 | 60673手 | 2525153万 | 86.29 | 0.84% |
| 2022-05-24 | 10766.11 | 10767.23 | 10294.13 | 10295.39 | 85895手 | 3381073万 | -468.30 | -4.35% |
| 2022-05-23 | 10875.25 | 10905.40 | 10724.14 | 10763.69 | 81726手 | 3206461万 | -75.20 | -0.69% |
| 2022-05-20 | 10642.49 | 10846.74 | 10642.49 | 10838.89 | 77215手 | 3808335万 | 326.20 | 3.10% |
| 2022-05-19 | 10402.49 | 10528.25 | 10387.20 | 10512.69 | 55920手 | 2219386万 | -39.27 | -0.37% |
| 2022-05-18 | 10672.29 | 10688.51 | 10527.87 | 10551.96 | 65970手 | 2613904万 | -134.85 | -1.26% |
| 2022-05-17 | 10749.01 | 10769.36 | 10601.08 | 10686.81 | 74989手 | 2691610万 | -51.14 | -0.48% |
| 2022-05-16 | 10907.31 | 10939.95 | 10681.04 | 10737.95 | 60984手 | 2771136万 | -135.20 | -1.24% |
| 2022-05-13 | 10921.50 | 10972.80 | 10755.84 | 10873.15 | 69814手 | 2568707万 | 27.81 | 0.26% |
| 2022-05-12 | 10649.97 | 10916.17 | 10639.27 | 10845.34 | 73824手 | 2991365万 | 120.18 | 1.12% |
| 2022-05-11 | 10462.70 | 10887.53 | 10462.70 | 10725.16 | 98313手 | 4098012万 | 286.67 | 2.75% |
| 2022-05-10 | 10132.80 | 10485.45 | 10115.94 | 10438.49 | 76028手 | 3258904万 | 155.54 | 1.51% |
| 2022-05-09 | 10246.99 | 10303.82 | 10188.51 | 10282.95 | 64773手 | 2585191万 | -39.90 | -0.39% |
| 2022-05-06 | 10390.16 | 10477.58 | 10281.83 | 10322.85 | 75520手 | 3148186万 | -326.86 | -3.07% |
| 2022-05-05 | 10502.08 | 10715.32 | 10487.53 | 10649.71 | 97336手 | 3742224万 | 122.34 | 1.16% |
| 2022-04-29 | 10320.80 | 10551.71 | 10243.64 | 10527.37 | 92076手 | 3836899万 | 227.90 | 2.21% |
| 2022-04-28 | 10213.52 | 10352.11 | 10127.68 | 10299.47 | 73638手 | 3580775万 | 9.95 | 0.10% |
| 2022-04-27 | 9992.31 | 10289.52 | 9925.86 | 10289.52 | 86954手 | 4174265万 | 180.20 | 1.78% |
| 2022-04-26 | 9992.06 | 10268.92 | 9949.10 | 10109.32 | 88994手 | 4038639万 | 136.54 | 1.37% |
| 2022-04-25 | 10270.42 | 10346.51 | 9967.10 | 9972.78 | 89340手 | 3791268万 | -496.78 | -4.75% |
| 2022-04-22 | 10458.89 | 10573.32 | 10297.61 | 10469.56 | 52290手 | 2521134万 | -42.21 | -0.40% |
| 2022-04-21 | 10728.75 | 10828.44 | 10465.68 | 10511.77 | 65402手 | 2835501万 | -267.56 | -2.48% |
| 2022-04-20 | 10852.22 | 10989.06 | 10735.79 | 10779.33 | 60472手 | 2809140万 | -71.10 | -0.66% |
| 2022-04-19 | 11012.08 | 11116.56 | 10786.36 | 10850.43 | 52091手 | 2514637万 | -182.41 | -1.65% |
| 2022-04-18 | 10935.87 | 11045.34 | 10889.25 | 11032.84 | 55811手 | 2296323万 | 18.28 | 0.17% |
| 2022-04-15 | 10884.16 | 11114.41 | 10873.32 | 11014.56 | 67197手 | 2858700万 | 43.04 | 0.39% |
| 2022-04-14 | 10787.02 | 11054.98 | 10787.02 | 10971.52 | 77542手 | 3821784万 | 270.23 | 2.52% |
| 2022-04-13 | 10859.55 | 10886.34 | 10701.29 | 10701.29 | 89708手 | 3545906万 | -211.45 | -1.94% |
| 2022-04-12 | 10485.84 | 10927.59 | 10469.61 | 10912.74 | 90299手 | 3753707万 | 427.89 | 4.08% |
| 2022-04-11 | 10742.04 | 10742.04 | 10444.95 | 10484.85 | 88432手 | 3589830万 | -335.27 | -3.10% |
| 2022-04-08 | 11002.74 | 11021.70 | 10759.19 | 10820.12 | 65730手 | 2755593万 | -181.79 | -1.65% |
| 2022-04-07 | 11119.04 | 11247.69 | 10988.26 | 11001.91 | 72721手 | 2792505万 | -193.36 | -1.73% |
| 2022-04-06 | 11344.92 | 11394.09 | 11136.19 | 11195.27 | 80123手 | 3636426万 | -128.23 | -1.13% |
| 2022-04-01 | 11151.25 | 11373.34 | 11116.10 | 11323.50 | 76710手 | 4000805万 | 58.53 | 0.52% |
| 2022-03-31 | 11248.67 | 11417.55 | 11225.59 | 11264.97 | 82622手 | 3658480万 | -59.36 | -0.52% |
| 2022-03-30 | 11127.01 | 11329.89 | 10974.54 | 11324.33 | 71682手 | 3914764万 | 272.14 | 2.46% |
| 2022-03-29 | 11015.85 | 11137.71 | 10948.54 | 11052.19 | 63928手 | 3089389万 | 59.90 | 0.55% |
| 2022-03-28 | 10978.07 | 11088.70 | 10892.33 | 10992.29 | 62745手 | 3491411万 | -134.03 | -1.21% |
| 2022-03-25 | 11432.36 | 11453.94 | 11125.80 | 11126.32 | 75335手 | 3572765万 | -347.74 | -3.03% |
| 2022-03-24 | 11312.25 | 11540.43 | 11237.55 | 11474.06 | 82780手 | 4078837万 | 60.08 | 0.53% |
| 2022-03-23 | 11259.77 | 11490.56 | 11179.43 | 11413.98 | 80190手 | 4272787万 | 164.38 | 1.46% |
| 2022-03-22 | 11450.34 | 11465.43 | 11229.01 | 11249.60 | 75064手 | 3354213万 | -253.60 | -2.21% |
| 2022-03-21 | 11386.84 | 11508.49 | 11256.95 | 11503.20 | 95155手 | 4065513万 | 178.11 | 1.57% |
| 2022-03-18 | 11191.17 | 11363.05 | 11141.89 | 11325.09 | 88596手 | 4260498万 | 61.97 | 0.55% |
| 2022-03-17 | 11064.85 | 11532.35 | 11039.53 | 11263.12 | 131934手 | 6153540万 | 351.23 | 3.22% |
| 2022-03-16 | 10820.77 | 10958.21 | 10367.06 | 10911.89 | 108400手 | 5400328万 | 274.93 | 2.58% |
| 2022-03-15 | 10987.69 | 11112.91 | 10636.96 | 10636.96 | 111215手 | 5206641万 | -602.85 | -5.36% |
| 2022-03-14 | 11510.21 | 11510.21 | 11239.63 | 11239.81 | 120091手 | 5269750万 | -308.61 | -2.67% |
| 2022-03-11 | 11171.80 | 11550.84 | 11110.22 | 11548.42 | 88751手 | 4325257万 | 230.22 | 2.03% |
| 2022-03-10 | 11211.89 | 11328.26 | 11153.76 | 11318.20 | 78043手 | 3727261万 | 398.27 | 3.65% |
| 2022-03-09 | 11108.25 | 11172.85 | 10513.50 | 10919.93 | 82508手 | 4071909万 | -161.32 | -1.46% |
| 2022-03-08 | 11459.35 | 11586.22 | 11054.30 | 11081.25 | 66767手 | 3893569万 | -344.32 | -3.01% |
| 2022-03-07 | 11810.73 | 11810.73 | 11388.63 | 11425.57 | 64926手 | 3788704万 | -465.40 | -3.91% |
| 2022-03-04 | 11805.41 | 12054.43 | 11781.95 | 11890.97 | 64435手 | 3384766万 | -23.83 | -0.20% |
| 2022-03-03 | 12094.47 | 12118.20 | 11906.86 | 11914.80 | 54284手 | 3239368万 | -141.05 | -1.17% |
| 2022-03-02 | 12039.39 | 12074.03 | 11901.70 | 12055.85 | 46190手 | 2513563万 | -61.54 | -0.51% |
| 2022-03-01 | 11987.21 | 12157.95 | 11984.80 | 12117.39 | 50641手 | 3356800万 | 160.23 | 1.34% |
| 2022-02-28 | 11919.46 | 11984.09 | 11793.55 | 11957.16 | 50857手 | 2915451万 | 17.83 | 0.15% |
| 2022-02-25 | 11741.15 | 12028.94 | 11741.15 | 11939.33 | 56166手 | 3464718万 | 276.43 | 2.37% |
| 2022-02-24 | 11848.17 | 11942.28 | 11534.77 | 11662.90 | 69261手 | 4092234万 | -257.80 | -2.16% |
| 2022-02-23 | 11781.98 | 11929.96 | 11781.98 | 11920.70 | 42986手 | 2478737万 | 154.58 | 1.31% |
| 2022-02-22 | 11921.56 | 11923.61 | 11688.47 | 11766.12 | 46982手 | 2954254万 | -246.94 | -2.06% |
| 2022-02-21 | 12021.58 | 12071.20 | 11935.32 | 12013.06 | 50094手 | 2580223万 | 24.33 | 0.20% |
| 2022-02-18 | 11808.95 | 11990.91 | 11768.67 | 11988.73 | 39667手 | 2315504万 | 132.71 | 1.12% |
| 2022-02-17 | 11935.08 | 11951.84 | 11814.26 | 11856.02 | 40391手 | 2354847万 | -64.37 | -0.54% |
| 2022-02-16 | 11914.50 | 11972.42 | 11858.42 | 11920.39 | 42829手 | 2644245万 | 41.22 | 0.35% |
| 2022-02-15 | 11590.79 | 11885.54 | 11562.83 | 11879.17 | 51937手 | 3319822万 | 280.94 | 2.42% |
| 2022-02-14 | 11509.34 | 11699.43 | 11498.29 | 11598.23 | 52683手 | 3106215万 | 60.96 | 0.53% |
| 2022-02-11 | 11756.45 | 11846.05 | 11516.36 | 11537.27 | 62696手 | 3758935万 | -284.95 | -2.41% |
| 2022-02-10 | 11869.56 | 11933.96 | 11755.66 | 11822.22 | 55422手 | 3411781万 | -35.76 | -0.30% |
