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 | 91.47 | 92.67 | 90.60 | 91.87 | 92242手 | 84509万 | 0.85 | 0.93% |
| 2022-06-22 | 93.10 | 93.86 | 90.91 | 91.02 | 121121手 | 110964万 | -2.08 | -2.23% |
| 2022-06-21 | 92.50 | 94.10 | 92.36 | 93.10 | 117458手 | 109615万 | 0.10 | 0.11% |
| 2022-06-20 | 96.31 | 96.50 | 92.63 | 93.00 | 184549手 | 172841万 | -2.16 | -2.27% |
| 2022-06-17 | 90.00 | 95.94 | 90.00 | 95.16 | 236477手 | 222276万 | 4.91 | 5.44% |
| 2022-06-16 | 93.49 | 94.50 | 90.10 | 90.25 | 184780手 | 169566万 | -1.94 | -2.10% |
| 2022-06-15 | 87.01 | 94.62 | 87.01 | 92.19 | 423957手 | 390309万 | 5.79 | 6.70% |
| 2022-06-14 | 84.01 | 86.73 | 84.01 | 86.40 | 131406手 | 112459万 | 1.39 | 1.64% |
| 2022-06-13 | 86.11 | 87.20 | 84.60 | 85.01 | 154942手 | 132067万 | -2.41 | -2.76% |
| 2022-06-10 | 85.24 | 87.68 | 84.84 | 87.42 | 208173手 | 180144万 | 1.65 | 1.92% |
| 2022-06-09 | 84.34 | 87.39 | 84.34 | 85.77 | 211649手 | 182495万 | 1.18 | 1.40% |
| 2022-06-08 | 84.50 | 85.33 | 83.61 | 84.59 | 149624手 | 126448万 | 0.59 | 0.70% |
| 2022-06-07 | 82.24 | 84.30 | 82.16 | 84.00 | 165484手 | 138287万 | 0.99 | 1.19% |
| 2022-06-06 | 81.70 | 83.29 | 80.36 | 83.01 | 132900手 | 108861万 | 1.31 | 1.60% |
| 2022-06-02 | 82.77 | 82.82 | 81.28 | 81.70 | 116573手 | 95159万 | -1.62 | -1.94% |
| 2022-06-01 | 84.70 | 84.70 | 82.68 | 83.32 | 92331手 | 76778万 | -0.80 | -0.95% |
| 2022-05-31 | 85.00 | 85.00 | 83.45 | 84.12 | 148225手 | 124728万 | -1.22 | -1.43% |
| 2022-05-30 | 84.10 | 85.68 | 83.72 | 85.34 | 112072手 | 95492万 | 1.83 | 2.19% |
| 2022-05-27 | 83.99 | 85.37 | 83.19 | 83.51 | 113280手 | 95695万 | 0.41 | 0.49% |
| 2022-05-26 | 82.50 | 84.00 | 81.40 | 83.10 | 75126手 | 62121万 | 0.79 | 0.96% |
| 2022-05-25 | 83.05 | 83.18 | 81.58 | 82.31 | 61039手 | 50253万 | 0.28 | 0.34% |
| 2022-05-24 | 83.04 | 84.75 | 81.96 | 82.03 | 82424手 | 68571万 | -1.12 | -1.35% |
| 2022-05-23 | 84.18 | 84.44 | 82.50 | 83.15 | 72761手 | 60550万 | -1.03 | -1.22% |
| 2022-05-20 | 81.98 | 84.48 | 81.57 | 84.18 | 150346手 | 125876万 | 2.78 | 3.42% |
| 2022-05-19 | 82.09 | 82.30 | 80.50 | 81.40 | 93459手 | 75962万 | -1.98 | -2.38% |
| 2022-05-18 | 82.60 | 83.80 | 81.80 | 83.38 | 81717手 | 67724万 | 0.95 | 1.15% |
| 2022-05-17 | 82.50 | 82.90 | 81.03 | 82.43 | 65954手 | 54100万 | 0.63 | 0.77% |
| 2022-05-16 | 82.64 | 84.26 | 81.80 | 81.80 | 82654手 | 68397万 | -0.19 | -0.23% |
| 2022-05-13 | 83.68 | 83.69 | 81.31 | 81.99 | 66153手 | 54356万 | -0.36 | -0.44% |
| 2022-05-12 | 81.99 | 84.08 | 81.52 | 82.35 | 109192手 | 90488万 | 0.24 | 0.29% |
| 2022-05-11 | 77.99 | 83.16 | 77.99 | 82.11 | 222281手 | 181866万 | 4.15 | 5.32% |
| 2022-05-10 | 78.30 | 79.27 | 76.11 | 77.96 | 117495手 | 91285万 | -0.84 | -1.07% |
| 2022-05-09 | 78.90 | 79.55 | 77.80 | 78.80 | 74032手 | 58104万 | -0.70 | -0.88% |
| 2022-05-06 | 80.78 | 80.84 | 78.82 | 79.50 | 107685手 | 86071万 | -2.19 | -2.68% |
| 2022-05-05 | 79.45 | 82.59 | 78.63 | 81.69 | 201543手 | 163443万 | 3.84 | 4.93% |
| 2022-04-29 | 78.00 | 79.37 | 76.22 | 77.85 | 131074手 | 101855万 | -2.12 | -2.65% |
| 2022-04-28 | 78.70 | 80.06 | 77.80 | 79.97 | 134342手 | 105922万 | 1.19 | 1.51% |
| 2022-04-27 | 76.71 | 79.42 | 76.70 | 78.78 | 180276手 | 140802万 | 1.48 | 1.92% |
| 2022-04-26 | 75.02 | 78.34 | 73.75 | 77.30 | 199095手 | 152419万 | 1.78 | 2.36% |
| 2022-04-25 | 79.30 | 79.49 | 75.52 | 75.52 | 153877手 | 119037万 | -4.29 | -5.38% |
| 2022-04-22 | 79.71 | 80.12 | 78.23 | 79.81 | 124812手 | 98974万 | -0.19 | -0.24% |
| 2022-04-21 | 80.00 | 81.20 | 79.61 | 80.00 | 106085手 | 85215万 | -0.33 | -0.41% |
| 2022-04-20 | 82.69 | 83.20 | 80.00 | 80.33 | 110381手 | 89368万 | -2.21 | -2.68% |
| 2022-04-19 | 83.40 | 84.30 | 81.45 | 82.54 | 119383手 | 98642万 | -1.25 | -1.49% |
| 2022-04-18 | 84.00 | 84.55 | 83.40 | 83.79 | 72765手 | 60994万 | -0.86 | -1.02% |
| 2022-04-15 | 87.30 | 87.30 | 84.53 | 84.65 | 114082手 | 97297万 | -1.95 | -2.25% |
| 2022-04-14 | 86.88 | 88.27 | 86.35 | 86.60 | 98622手 | 86016万 | 0.00 | 0.00% |
| 2022-04-13 | 86.97 | 87.75 | 86.06 | 86.60 | 83577手 | 72556万 | -0.40 | -0.46% |
| 2022-04-12 | 87.49 | 88.37 | 84.90 | 87.00 | 125884手 | 109427万 | -1.22 | -1.38% |
| 2022-04-11 | 88.52 | 89.29 | 87.50 | 88.22 | 149863手 | 132524万 | -0.30 | -0.34% |
| 2022-04-08 | 86.90 | 89.19 | 86.90 | 88.52 | 168421手 | 148491万 | 0.92 | 1.05% |
| 2022-04-07 | 85.60 | 89.22 | 85.59 | 87.60 | 189295手 | 166753万 | 0.92 | 1.06% |
| 2022-04-06 | 85.38 | 87.72 | 85.08 | 86.68 | 175051手 | 151800万 | 0.65 | 0.76% |
| 2022-04-01 | 80.66 | 87.44 | 80.20 | 86.03 | 312127手 | 265476万 | 5.14 | 6.35% |
| 2022-03-31 | 81.40 | 81.86 | 80.35 | 80.89 | 76964手 | 62302万 | -1.01 | -1.23% |
| 2022-03-30 | 78.93 | 82.22 | 78.93 | 81.90 | 165094手 | 133316万 | 3.74 | 4.79% |
| 2022-03-29 | 78.00 | 78.61 | 77.03 | 78.16 | 85189手 | 66351万 | 0.01 | 0.01% |
| 2022-03-28 | 77.30 | 78.50 | 76.15 | 78.15 | 92932手 | 71912万 | 0.30 | 0.39% |
| 2022-03-25 | 79.01 | 80.99 | 77.74 | 77.85 | 120686手 | 95242万 | -2.24 | -2.80% |
| 2022-03-24 | 79.98 | 80.69 | 78.86 | 80.09 | 95711手 | 76379万 | -0.01 | -0.01% |
| 2022-03-23 | 78.90 | 80.58 | 78.87 | 80.10 | 123000手 | 98165万 | 1.06 | 1.34% |
| 2022-03-22 | 79.77 | 81.59 | 78.80 | 79.04 | 127255手 | 101471万 | -0.71 | -0.89% |
| 2022-03-21 | 81.13 | 81.18 | 78.34 | 79.75 | 171203手 | 136455万 | -1.37 | -1.69% |
| 2022-03-18 | 80.98 | 81.81 | 79.13 | 81.12 | 155145手 | 125217万 | 0.58 | 0.72% |
| 2022-03-17 | 79.50 | 81.88 | 79.10 | 80.54 | 253459手 | 204511万 | 2.22 | 2.83% |
| 2022-03-16 | 76.90 | 78.75 | 73.50 | 78.32 | 280957手 | 214671万 | 2.77 | 3.67% |
| 2022-03-15 | 79.60 | 79.60 | 75.55 | 75.55 | 269423手 | 208640万 | -4.79 | -5.96% |
| 2022-03-14 | 81.30 | 82.93 | 80.24 | 80.34 | 166502手 | 135402万 | -2.47 | -2.98% |
| 2022-03-11 | 83.00 | 83.30 | 80.97 | 82.81 | 189313手 | 155388万 | -1.21 | -1.44% |
| 2022-03-10 | 85.04 | 86.33 | 82.99 | 84.02 | 217605手 | 184188万 | 0.42 | 0.50% |
| 2022-03-09 | 86.86 | 87.15 | 80.32 | 83.60 | 201646手 | 168761万 | -1.83 | -2.14% |
| 2022-03-08 | 87.00 | 88.49 | 84.77 | 85.43 | 163748手 | 141673万 | -1.62 | -1.86% |
| 2022-03-07 | 90.75 | 91.48 | 86.85 | 87.05 | 206360手 | 183170万 | -4.42 | -4.83% |
| 2022-03-04 | 93.57 | 93.70 | 91.14 | 91.47 | 139373手 | 127953万 | -2.27 | -2.42% |
| 2022-03-03 | 93.13 | 95.49 | 93.11 | 93.74 | 92800手 | 87378万 | 0.65 | 0.70% |
| 2022-03-02 | 94.00 | 94.77 | 93.01 | 93.09 | 70872手 | 66263万 | -0.99 | -1.05% |
| 2022-03-01 | 94.85 | 95.45 | 92.83 | 94.08 | 106204手 | 99512万 | -0.72 | -0.76% |
| 2022-02-28 | 95.00 | 96.33 | 94.34 | 94.80 | 82881手 | 78742万 | 0.30 | 0.32% |
| 2022-02-25 | 94.17 | 96.18 | 94.11 | 94.50 | 100309手 | 95394万 | 0.89 | 0.95% |
| 2022-02-24 | 95.25 | 95.25 | 92.54 | 93.61 | 126292手 | 118366万 | -1.69 | -1.77% |
| 2022-02-23 | 96.96 | 97.00 | 94.50 | 95.30 | 115211手 | 109741万 | -0.90 | -0.94% |
| 2022-02-22 | 97.15 | 97.66 | 95.36 | 96.20 | 103969手 | 99940万 | -1.87 | -1.91% |
| 2022-02-21 | 97.81 | 99.44 | 97.17 | 98.07 | 67815手 | 66432万 | -0.35 | -0.36% |
| 2022-02-18 | 97.34 | 98.50 | 96.86 | 98.42 | 71969手 | 70380万 | 0.63 | 0.64% |
