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 |
---|---|---|---|---|---|---|---|---|
2022-05-17 | 40.13 | 41.00 | 38.75 | 40.74 | 100238手 | 40364万 | 0.71 | 1.77% |
2022-05-16 | 40.69 | 41.41 | 39.66 | 40.03 | 124516手 | 50372万 | -0.23 | -0.57% |
2022-05-13 | 40.20 | 40.50 | 39.49 | 40.26 | 81690手 | 32717万 | 0.21 | 0.52% |
2022-05-12 | 38.84 | 40.88 | 38.80 | 40.05 | 130570手 | 52090万 | 0.59 | 1.50% |
2022-05-11 | 39.88 | 40.70 | 39.45 | 39.46 | 152912手 | 61256万 | -0.49 | -1.23% |
2022-05-10 | 38.92 | 40.85 | 38.80 | 39.95 | 189949手 | 75698万 | 0.25 | 0.63% |
2022-05-09 | 37.35 | 39.89 | 37.30 | 39.70 | 214576手 | 83701万 | 1.76 | 4.64% |
2022-05-06 | 37.30 | 39.42 | 36.53 | 37.94 | 204621手 | 77343万 | -0.09 | -0.24% |
2022-05-05 | 36.60 | 39.15 | 36.34 | 38.03 | 271033手 | 103844万 | 2.07 | 5.76% |
2022-04-29 | 32.74 | 35.96 | 32.74 | 35.96 | 218357手 | 75787万 | 3.27 | 10.00% |
2022-04-28 | 32.01 | 33.23 | 31.66 | 32.69 | 183564手 | 59613万 | 0.09 | 0.28% |
2022-04-27 | 29.24 | 32.60 | 28.90 | 32.60 | 169083手 | 52714万 | 2.96 | 9.99% |
2022-04-26 | 29.46 | 30.44 | 27.99 | 29.64 | 198136手 | 58732万 | 0.18 | 0.61% |
2022-04-25 | 32.36 | 32.36 | 29.37 | 29.46 | 159239手 | 48925万 | -2.90 | -8.96% |
2022-04-22 | 33.19 | 33.75 | 32.07 | 32.36 | 136241手 | 44793万 | -1.07 | -3.20% |
2022-04-21 | 34.41 | 35.24 | 33.26 | 33.43 | 116659手 | 39960万 | -1.30 | -3.74% |
2022-04-20 | 36.40 | 37.10 | 34.42 | 34.73 | 159211手 | 56343万 | -2.13 | -5.78% |
2022-04-19 | 36.38 | 37.18 | 36.02 | 36.86 | 137434手 | 50413万 | 0.50 | 1.38% |
2022-04-18 | 34.18 | 37.25 | 34.12 | 36.36 | 198965手 | 71728万 | 1.69 | 4.88% |
2022-04-15 | 34.84 | 35.18 | 33.04 | 34.67 | 199221手 | 67799万 | -0.13 | -0.37% |
2022-04-14 | 36.43 | 36.46 | 34.55 | 34.80 | 154146手 | 54040万 | -1.15 | -3.20% |
2022-04-13 | 35.90 | 36.69 | 35.50 | 35.95 | 125476手 | 45410万 | -0.36 | -0.99% |
2022-04-12 | 37.23 | 37.50 | 34.78 | 36.31 | 217619手 | 78043万 | -0.91 | -2.44% |
2022-04-11 | 39.11 | 39.11 | 37.01 | 37.22 | 154285手 | 58018万 | -2.25 | -5.70% |
2022-04-08 | 39.14 | 39.69 | 37.70 | 39.47 | 215542手 | 83575万 | 0.45 | 1.15% |
2022-04-07 | 39.94 | 40.29 | 38.76 | 39.02 | 153978手 | 60546万 | -1.14 | -2.84% |
2022-04-06 | 42.55 | 42.71 | 39.11 | 40.16 | 244311手 | 98144万 | -2.34 | -5.51% |
2022-04-01 | 42.89 | 43.97 | 42.08 | 42.50 | 125706手 | 53978万 | -0.39 | -0.91% |
2022-03-31 | 44.58 | 44.78 | 42.21 | 42.89 | 129772手 | 55904万 | -1.69 | -3.79% |
2022-03-30 | 44.10 | 44.82 | 42.79 | 44.58 | 144851手 | 63814万 | 1.28 | 2.96% |
2022-03-29 | 42.70 | 44.76 | 42.65 | 43.30 | 160402手 | 70237万 | 1.30 | 3.10% |
2022-03-28 | 43.80 | 43.80 | 41.00 | 42.00 | 150450手 | 63408万 | -2.33 | -5.26% |
2022-03-25 | 45.59 | 46.30 | 43.80 | 44.33 | 103944手 | 46688万 | -1.62 | -3.53% |
2022-03-24 | 45.33 | 46.70 | 44.66 | 45.95 | 112602手 | 51643万 | 0.25 | 0.55% |
2022-03-23 | 44.28 | 46.35 | 43.63 | 45.70 | 113196手 | 51288万 | 1.42 | 3.21% |
2022-03-22 | 45.33 | 45.62 | 43.88 | 44.28 | 76426手 | 34057万 | -0.76 | -1.69% |
2022-03-21 | 45.71 | 45.99 | 44.70 | 45.04 | 116431手 | 52821万 | -0.47 | -1.03% |
2022-03-18 | 46.66 | 47.22 | 44.83 | 45.51 | 111244手 | 50805万 | -1.19 | -2.55% |
2022-03-17 | 45.99 | 48.17 | 45.51 | 46.70 | 181464手 | 85344万 | 0.71 | 1.54% |
2022-03-16 | 43.10 | 46.25 | 42.38 | 45.99 | 238968手 | 106006万 | 3.61 | 8.52% |
2022-03-15 | 43.06 | 44.60 | 41.58 | 42.38 | 177765手 | 76345万 | -1.31 | -3.00% |
2022-03-14 | 43.67 | 45.29 | 43.59 | 43.69 | 159256手 | 70870万 | -0.68 | -1.53% |
2022-03-11 | 43.15 | 44.68 | 42.58 | 44.37 | 153202手 | 66665万 | 0.36 | 0.82% |
2022-03-10 | 41.80 | 44.01 | 41.46 | 44.01 | 273634手 | 119287万 | 4.00 | 10.00% |
2022-03-09 | 39.00 | 41.07 | 38.00 | 40.01 | 319513手 | 126850万 | 0.18 | 0.45% |
2022-03-08 | 44.25 | 44.67 | 39.83 | 39.83 | 282356手 | 116519万 | -4.42 | -9.99% |
2022-03-07 | 45.27 | 45.88 | 43.26 | 44.25 | 150518手 | 66934万 | -1.00 | -2.21% |
2022-03-04 | 46.44 | 46.44 | 44.82 | 45.25 | 151138手 | 68789万 | -1.15 | -2.48% |
2022-03-03 | 49.14 | 49.14 | 45.78 | 46.40 | 227448手 | 105997万 | -2.40 | -4.92% |
2022-03-02 | 48.85 | 49.45 | 47.99 | 48.80 | 97124手 | 47497万 | -0.30 | -0.61% |
2022-03-01 | 48.25 | 49.76 | 48.20 | 49.10 | 155582手 | 76442万 | 1.03 | 2.14% |
2022-02-28 | 47.30 | 48.95 | 46.49 | 48.07 | 163122手 | 78205万 | 1.24 | 2.65% |
2022-02-25 | 45.00 | 47.00 | 45.00 | 46.83 | 124557手 | 57694万 | 1.43 | 3.15% |
2022-02-24 | 45.00 | 47.47 | 44.71 | 45.40 | 193524手 | 88230万 | 0.15 | 0.33% |
2022-02-23 | 43.60 | 45.85 | 43.31 | 45.25 | 160342手 | 72215万 | 1.65 | 3.78% |
2022-02-22 | 44.88 | 44.88 | 42.20 | 43.60 | 99856手 | 43023万 | -0.40 | -0.91% |
2022-02-21 | 43.06 | 44.88 | 42.91 | 44.00 | 127774手 | 56071万 | 0.83 | 1.92% |
2022-02-18 | 42.68 | 43.95 | 42.60 | 43.17 | 66916手 | 28906万 | 0.08 | 0.19% |
2022-02-17 | 42.78 | 43.66 | 41.03 | 43.09 | 120085手 | 50979万 | 0.31 | 0.72% |
2022-02-16 | 42.55 | 44.09 | 42.30 | 42.78 | 124424手 | 53736万 | 0.09 | 0.21% |
2022-02-15 | 40.51 | 43.16 | 39.89 | 42.69 | 141334手 | 58828万 | 2.41 | 5.98% |
2022-02-14 | 40.01 | 41.30 | 39.55 | 40.28 | 93988手 | 38051万 | 0.27 | 0.68% |
2022-02-11 | 41.18 | 41.60 | 39.74 | 40.01 | 103177手 | 41674万 | -1.50 | -3.61% |
2022-02-10 | 42.58 | 43.60 | 41.26 | 41.51 | 99508手 | 41841万 | -0.79 | -1.87% |
2022-02-09 | 40.65 | 42.70 | 39.75 | 42.30 | 155407手 | 64069万 | 1.65 | 4.06% |
2022-02-08 | 42.29 | 42.59 | 39.50 | 40.65 | 153597手 | 62169万 | -1.64 | -3.88% |
2022-02-07 | 43.65 | 44.50 | 41.67 | 42.29 | 113175手 | 48225万 | -0.68 | -1.58% |
2022-01-28 | 42.54 | 44.10 | 40.74 | 42.97 | 135672手 | 57941万 | 1.19 | 2.85% |
2022-01-27 | 42.42 | 43.96 | 41.65 | 41.78 | 137951手 | 58877万 | -1.22 | -2.84% |
2022-01-26 | 44.39 | 45.68 | 41.30 | 43.00 | 241338手 | 104078万 | -1.90 | -4.23% |
2022-01-25 | 44.80 | 46.15 | 44.60 | 44.90 | 159079手 | 71982万 | 0.05 | 0.11% |
2022-01-24 | 43.75 | 45.32 | 41.78 | 44.85 | 264246手 | 114823万 | 1.79 | 4.16% |
2022-01-21 | 46.86 | 47.00 | 43.05 | 43.06 | 317157手 | 137137万 | -4.77 | -9.97% |
2022-01-20 | 49.23 | 49.23 | 46.45 | 47.83 | 181319手 | 86180万 | -1.17 | -2.39% |
2022-01-19 | 49.16 | 49.79 | 47.70 | 49.00 | 106924手 | 52166万 | -0.20 | -0.41% |
2022-01-18 | 48.31 | 50.44 | 48.31 | 49.20 | 118948手 | 58931万 | 0.89 | 1.84% |
2022-01-17 | 48.75 | 49.90 | 48.18 | 48.31 | 108933手 | 53166万 | -0.44 | -0.90% |
2022-01-14 | 46.02 | 49.69 | 46.02 | 48.75 | 177497手 | 86447万 | 2.11 | 4.52% |
2022-01-13 | 48.50 | 49.00 | 45.70 | 46.64 | 225419手 | 105769万 | -2.96 | -5.97% |
2022-01-12 | 45.09 | 49.60 | 44.48 | 49.60 | 226553手 | 108201万 | 4.51 | 10.00% |
2022-01-11 | 45.25 | 48.26 | 43.77 | 45.09 | 269364手 | 124672万 | 0.31 | 0.69% |
2022-01-10 | 44.00 | 46.26 | 42.14 | 44.78 | 174442手 | 78108万 | 0.65 | 1.47% |
2022-01-07 | 42.72 | 45.00 | 42.72 | 44.13 | 273248手 | 121328万 | 1.40 | 3.28% |
2022-01-06 | 44.98 | 45.50 | 41.53 | 42.73 | 285749手 | 122860万 | -2.26 | -5.02% |
2022-01-05 | 46.59 | 47.61 | 44.80 | 44.99 | 210061手 | 96421万 | -2.05 | -4.36% |
2022-01-04 | 50.20 | 51.00 | 46.25 | 47.04 | 184073手 | 87994万 | -3.45 | -6.83% |
2021-12-31 | 49.90 | 51.10 | 49.03 | 50.49 | 130739手 | 65621万 | 0.68 | 1.36% |
2021-12-30 | 46.05 | 50.60 | 45.86 | 49.81 | 194338手 | 94817万 | 3.76 | 8.16% |
2021-12-29 | 44.66 | 47.28 | 44.66 | 46.05 | 145087手 | 67196万 | 1.14 | 2.54% |
2021-12-28 | 44.74 | 45.26 | 43.30 | 44.91 | 132377手 | 58465万 | 0.16 | 0.36% |
2021-12-27 | 45.73 | 45.99 | 44.39 | 44.75 | 122647手 | 55184万 | -0.72 | -1.58% |
2021-12-24 | 45.50 | 46.80 | 45.01 | 45.47 | 98071手 | 45190万 | -0.20 | -0.44% |
2021-12-23 | 44.63 | 46.00 | 43.95 | 45.67 | 167933手 | 76095万 | 1.04 | 2.33% |
2021-12-22 | 46.99 | 47.00 | 43.77 | 44.63 | 195058手 | 87877万 | -2.08 | -4.45% |
2021-12-21 | 47.82 | 48.74 | 45.39 | 46.71 | 166871手 | 77876万 | -1.54 | -3.19% |
2021-12-20 | 47.35 | 49.78 | 47.15 | 48.25 | 122763手 | 59657万 | -0.27 | -0.56% |
2021-12-17 | 48.22 | 50.60 | 48.22 | 48.52 | 98922手 | 48809万 | -0.44 | -0.90% |
2021-12-16 | 49.30 | 50.82 | 48.52 | 48.96 | 92598手 | 45662万 | -0.41 | -0.83% |
2021-12-15 | 48.50 | 50.00 | 47.58 | 49.37 | 118758手 | 58164万 | 0.42 | 0.86% |
2021-12-14 | 46.89 | 49.94 | 46.32 | 48.95 | 169879手 | 83042万 | 1.63 | 3.44% |
2021-12-13 | 46.89 | 47.74 | 45.12 | 47.32 | 179929手 | 83883万 | 0.49 | 1.05% |
2021-12-10 | 45.90 | 47.20 | 45.58 | 46.83 | 141450手 | 65754万 | 0.40 | 0.86% |
2021-12-09 | 46.28 | 47.15 | 44.68 | 46.43 | 182243手 | 83846万 | -0.29 | -0.62% |
2021-12-08 | 47.55 | 48.44 | 46.00 | 46.72 | 186749手 | 87566万 | -0.80 | -1.68% |
2021-12-07 | 50.00 | 50.88 | 46.99 | 47.52 | 164390手 | 79672万 | -2.92 | -5.79% |
2021-12-06 | 49.66 | 52.18 | 49.01 | 50.44 | 147751手 | 74924万 | 0.44 | 0.88% |
2021-12-03 | 48.87 | 50.16 | 47.90 | 50.00 | 156314手 | 76970万 | 1.46 | 3.01% |
2021-12-02 | 48.89 | 49.35 | 47.28 | 48.54 | 157912手 | 76293万 | -0.27 | -0.55% |
2021-12-01 | 50.86 | 50.98 | 47.78 | 48.81 | 198626手 | 97587万 | -1.79 | -3.54% |
2021-11-30 | 51.52 | 53.99 | 49.50 | 50.60 | 239235手 | 123470万 | 0.00 | 0.00% |
2021-11-29 | 45.91 | 50.60 | 45.45 | 50.60 | 252965手 | 123605万 | 4.60 | 10.00% |
2021-11-26 | 45.65 | 46.51 | 45.48 | 46.00 | 101569手 | 46678万 | 0.42 | 0.92% |
2021-11-25 | 45.38 | 46.34 | 44.59 | 45.58 | 143086手 | 64671万 | 0.18 | 0.40% |
2021-11-24 | 47.20 | 47.97 | 44.96 | 45.40 | 201369手 | 92171万 | -1.80 | -3.81% |
2021-11-23 | 47.29 | 48.16 | 46.86 | 47.20 | 124810手 | 59335万 | -0.56 | -1.17% |
2021-11-22 | 48.84 | 48.98 | 46.30 | 47.76 | 201564手 | 96443万 | -1.14 | -2.33% |
2021-11-19 | 48.88 | 49.28 | 47.98 | 48.90 | 147323手 | 71623万 | 0.03 | 0.06% |
2021-11-18 | 46.14 | 49.65 | 46.00 | 48.87 | 191248手 | 91988万 | 1.92 | 4.09% |
2021-11-17 | 44.08 | 47.22 | 43.81 | 46.95 | 216488手 | 99269万 | 2.79 | 6.32% |