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 | 39.69 | 39.75 | 39.33 | 39.52 | 4321手 | 1706万 | 0.05 | 0.13% |
2022-06-22 | 40.30 | 40.30 | 39.35 | 39.47 | 8863手 | 3513万 | -0.60 | -1.50% |
2022-06-21 | 40.04 | 40.52 | 39.86 | 40.07 | 11841手 | 4752万 | 0.16 | 0.40% |
2022-06-20 | 39.70 | 40.15 | 39.52 | 39.91 | 10824手 | 4307万 | 0.18 | 0.45% |
2022-06-17 | 39.30 | 40.00 | 39.15 | 39.73 | 12713手 | 5035万 | 0.42 | 1.07% |
2022-06-16 | 39.15 | 39.91 | 39.10 | 39.31 | 11431手 | 4507万 | 0.21 | 0.54% |
2022-06-15 | 38.88 | 39.56 | 38.85 | 39.10 | 15987手 | 6264万 | 0.17 | 0.44% |
2022-06-14 | 39.36 | 39.54 | 38.09 | 38.93 | 15946手 | 6178万 | -0.64 | -1.62% |
2022-06-13 | 39.66 | 40.29 | 39.24 | 39.57 | 8611手 | 3415万 | -0.35 | -0.88% |
2022-06-10 | 39.42 | 39.93 | 39.23 | 39.92 | 7275手 | 2883万 | 0.50 | 1.27% |
2022-06-09 | 39.59 | 39.64 | 39.29 | 39.42 | 5193手 | 2048万 | -0.16 | -0.40% |
2022-06-08 | 39.68 | 39.79 | 39.22 | 39.58 | 6134手 | 2425万 | -0.02 | -0.05% |
2022-06-07 | 39.92 | 39.92 | 39.47 | 39.60 | 9156手 | 3630万 | -0.22 | -0.55% |
2022-06-06 | 39.91 | 39.94 | 39.59 | 39.82 | 7986手 | 3171万 | -0.14 | -0.35% |
2022-06-02 | 40.00 | 40.46 | 39.88 | 39.96 | 6195手 | 2480万 | -0.23 | -0.57% |
2022-06-01 | 40.80 | 41.28 | 40.00 | 40.19 | 8683手 | 3510万 | -0.46 | -1.13% |
2022-05-31 | 39.88 | 40.78 | 39.67 | 40.65 | 6933手 | 2799万 | 0.77 | 1.93% |
2022-05-30 | 39.50 | 39.90 | 39.16 | 39.88 | 5838手 | 2306万 | 0.48 | 1.22% |
2022-05-27 | 38.87 | 39.45 | 38.87 | 39.40 | 4831手 | 1897万 | 0.42 | 1.08% |
2022-05-26 | 38.98 | 39.09 | 38.63 | 38.98 | 4735手 | 1841万 | 0.13 | 0.34% |
2022-05-25 | 38.50 | 39.00 | 38.45 | 38.85 | 4978手 | 1926万 | 0.26 | 0.67% |
2022-05-24 | 39.43 | 39.84 | 38.56 | 38.59 | 8211手 | 3218万 | -0.84 | -2.13% |
2022-05-23 | 39.29 | 39.45 | 39.07 | 39.43 | 3996手 | 1571万 | 0.13 | 0.33% |
2022-05-20 | 39.22 | 39.36 | 38.92 | 39.30 | 4529手 | 1777万 | 0.26 | 0.67% |
2022-05-19 | 38.60 | 39.36 | 38.28 | 39.04 | 5959手 | 2311万 | -0.14 | -0.36% |
2022-05-18 | 38.85 | 39.85 | 38.74 | 39.18 | 5750手 | 2254万 | 0.17 | 0.44% |
2022-05-17 | 38.55 | 39.77 | 38.35 | 39.01 | 9454手 | 3685万 | 0.46 | 1.19% |
2022-05-16 | 39.09 | 39.34 | 38.31 | 38.55 | 10201手 | 3941万 | -0.55 | -1.41% |
2022-05-13 | 39.02 | 39.62 | 38.84 | 39.10 | 7499手 | 2937万 | 0.46 | 1.19% |
2022-05-12 | 38.84 | 38.98 | 38.30 | 38.64 | 7248手 | 2797万 | -0.34 | -0.87% |
2022-05-11 | 38.71 | 39.30 | 38.62 | 38.98 | 10356手 | 4048万 | -0.03 | -0.08% |
2022-05-10 | 39.06 | 39.20 | 38.27 | 39.01 | 7247手 | 2810万 | -0.38 | -0.96% |
2022-05-09 | 37.99 | 40.02 | 37.57 | 39.39 | 18323手 | 7193万 | 1.78 | 4.73% |
2022-05-06 | 38.61 | 38.61 | 37.51 | 37.61 | 9158手 | 3459万 | -1.39 | -3.56% |
2022-05-05 | 39.04 | 39.29 | 38.41 | 39.00 | 13736手 | 5350万 | -0.03 | -0.08% |
2022-04-29 | 37.48 | 39.37 | 37.48 | 39.03 | 14953手 | 5741万 | 1.57 | 4.19% |
2022-04-28 | 38.55 | 38.65 | 37.25 | 37.46 | 11781手 | 4465万 | -1.44 | -3.70% |
2022-04-27 | 38.42 | 39.61 | 37.81 | 38.90 | 11191手 | 4306万 | -0.01 | -0.03% |
2022-04-26 | 40.12 | 40.46 | 38.50 | 38.91 | 12896手 | 5032万 | -1.46 | -3.62% |
2022-04-25 | 41.99 | 41.99 | 40.35 | 40.37 | 11719手 | 4778万 | -1.90 | -4.50% |
2022-04-22 | 41.30 | 42.32 | 40.75 | 42.27 | 7025手 | 2928万 | 0.92 | 2.23% |
2022-04-21 | 42.18 | 42.56 | 41.21 | 41.35 | 6574手 | 2746万 | -1.21 | -2.84% |
2022-04-20 | 42.74 | 42.74 | 40.91 | 42.56 | 10871手 | 4550万 | 0.11 | 0.26% |
2022-04-19 | 42.90 | 42.90 | 42.34 | 42.45 | 3408手 | 1451万 | -0.35 | -0.82% |
2022-04-18 | 42.40 | 42.82 | 42.02 | 42.80 | 4707手 | 2001万 | 0.40 | 0.94% |
2022-04-15 | 42.59 | 43.02 | 42.23 | 42.40 | 4395手 | 1867万 | -0.30 | -0.70% |
2022-04-14 | 42.66 | 43.10 | 42.51 | 42.70 | 4154手 | 1777万 | -0.08 | -0.19% |
2022-04-13 | 43.08 | 43.33 | 42.59 | 42.78 | 4753手 | 2037万 | -0.36 | -0.83% |
2022-04-12 | 42.17 | 43.27 | 41.90 | 43.14 | 5969手 | 2543万 | 0.93 | 2.20% |
2022-04-11 | 42.78 | 43.69 | 42.00 | 42.21 | 12318手 | 5277万 | -0.62 | -1.45% |
2022-04-08 | 42.72 | 43.18 | 42.35 | 42.83 | 4932手 | 2115万 | 0.07 | 0.16% |
2022-04-07 | 43.36 | 43.58 | 42.34 | 42.76 | 6095手 | 2609万 | -0.63 | -1.45% |
2022-04-06 | 42.71 | 43.50 | 42.50 | 43.39 | 5806手 | 2500万 | 0.68 | 1.59% |
2022-04-01 | 42.47 | 42.88 | 42.28 | 42.71 | 3815手 | 1628万 | 0.24 | 0.56% |
2022-03-31 | 42.69 | 42.69 | 41.94 | 42.47 | 4634手 | 1965万 | -0.22 | -0.52% |
2022-03-30 | 43.04 | 43.12 | 42.21 | 42.69 | 6879手 | 2926万 | 0.03 | 0.07% |
2022-03-29 | 43.11 | 43.19 | 42.54 | 42.66 | 4597手 | 1967万 | -0.34 | -0.79% |
2022-03-28 | 42.91 | 43.40 | 42.08 | 43.00 | 6694手 | 2870万 | -0.32 | -0.74% |
2022-03-25 | 43.69 | 44.14 | 43.11 | 43.32 | 6341手 | 2763万 | -0.12 | -0.28% |
2022-03-24 | 43.85 | 43.89 | 43.20 | 43.44 | 7202手 | 3131万 | -0.46 | -1.05% |
2022-03-23 | 44.24 | 44.24 | 43.41 | 43.90 | 4948手 | 2167万 | -0.28 | -0.63% |
2022-03-22 | 43.39 | 44.81 | 43.07 | 44.18 | 6331手 | 2794万 | 0.66 | 1.52% |
2022-03-21 | 43.70 | 43.70 | 43.20 | 43.52 | 5453手 | 2368万 | 0.07 | 0.16% |
2022-03-18 | 42.98 | 43.50 | 42.66 | 43.45 | 5011手 | 2166万 | 0.47 | 1.09% |
2022-03-17 | 42.50 | 43.85 | 42.12 | 42.98 | 11890手 | 5126万 | 0.65 | 1.54% |
2022-03-16 | 42.09 | 42.47 | 40.34 | 42.33 | 16702手 | 6941万 | 0.28 | 0.67% |
2022-03-15 | 44.50 | 44.54 | 41.24 | 42.05 | 27833手 | 11789万 | -2.51 | -5.63% |
2022-03-14 | 46.01 | 46.25 | 44.56 | 44.56 | 25139手 | 11354万 | -1.94 | -4.17% |
2022-03-11 | 46.17 | 46.80 | 44.72 | 46.50 | 17255手 | 7906万 | 0.25 | 0.54% |
2022-03-10 | 46.40 | 47.33 | 45.80 | 46.25 | 21569手 | 10031万 | -0.11 | -0.24% |
2022-03-09 | 46.20 | 47.35 | 45.33 | 46.36 | 27242手 | 12664万 | 0.30 | 0.65% |
2022-03-08 | 47.36 | 47.80 | 45.82 | 46.06 | 23152手 | 10770万 | -1.30 | -2.75% |
2022-03-07 | 49.70 | 49.70 | 46.83 | 47.36 | 37489手 | 18011万 | -1.43 | -2.93% |
2022-03-04 | 49.37 | 49.79 | 48.22 | 48.79 | 33169手 | 16277万 | -0.47 | -0.95% |
2022-03-03 | 47.46 | 50.50 | 47.41 | 49.26 | 56445手 | 27861万 | 1.98 | 4.19% |
2022-03-02 | 46.80 | 47.48 | 46.62 | 47.28 | 15922手 | 7496万 | 0.90 | 1.94% |
2022-03-01 | 46.80 | 46.97 | 46.13 | 46.38 | 14556手 | 6758万 | -0.50 | -1.07% |
2022-02-28 | 47.82 | 48.27 | 46.51 | 46.88 | 21983手 | 10390万 | -0.92 | -1.93% |
2022-02-25 | 47.89 | 48.09 | 47.17 | 47.80 | 25402手 | 12101万 | -0.87 | -1.79% |
2022-02-24 | 47.68 | 49.00 | 47.22 | 48.67 | 44861手 | 21726万 | 0.97 | 2.03% |
2022-02-23 | 47.70 | 48.11 | 46.97 | 47.70 | 15409手 | 7303万 | -0.55 | -1.14% |
2022-02-22 | 48.70 | 49.25 | 47.90 | 48.25 | 20134手 | 9752万 | -0.44 | -0.90% |
2022-02-21 | 47.40 | 48.78 | 47.20 | 48.69 | 17870手 | 8648万 | 1.26 | 2.66% |
2022-02-18 | 47.70 | 47.90 | 47.18 | 47.43 | 7568手 | 3596万 | -0.14 | -0.29% |
2022-02-17 | 46.85 | 47.95 | 46.66 | 47.57 | 16178手 | 7665万 | 0.74 | 1.58% |