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 | 44.61 | 44.98 | 44.34 | 44.91 | 31385手 | 14030万 | 0.41 | 0.92% |
2022-06-22 | 45.00 | 46.00 | 44.48 | 44.50 | 43372手 | 19588万 | -0.51 | -1.13% |
2022-06-21 | 45.50 | 45.98 | 44.59 | 45.01 | 43692手 | 19757万 | -0.53 | -1.16% |
2022-06-20 | 46.02 | 46.03 | 45.10 | 45.54 | 49642手 | 22573万 | -0.65 | -1.41% |
2022-06-17 | 44.58 | 46.28 | 43.96 | 46.19 | 58309手 | 26375万 | 1.17 | 2.60% |
2022-06-16 | 44.62 | 45.50 | 44.51 | 45.02 | 40240手 | 18159万 | 0.39 | 0.87% |
2022-06-15 | 44.08 | 45.35 | 44.07 | 44.63 | 53215手 | 23840万 | 0.38 | 0.86% |
2022-06-14 | 43.86 | 44.29 | 42.73 | 44.25 | 34383手 | 14943万 | 0.10 | 0.23% |
2022-06-13 | 43.92 | 44.86 | 43.85 | 44.15 | 33362手 | 14752万 | -0.15 | -0.34% |
2022-06-10 | 43.00 | 44.47 | 42.97 | 44.30 | 46814手 | 20633万 | 0.90 | 2.07% |
2022-06-09 | 44.10 | 44.83 | 43.12 | 43.40 | 45330手 | 19874万 | -0.75 | -1.70% |
2022-06-08 | 43.92 | 44.99 | 43.54 | 44.15 | 57014手 | 25241万 | 0.26 | 0.59% |
2022-06-07 | 43.43 | 44.18 | 43.28 | 43.89 | 51027手 | 22268万 | 0.50 | 1.15% |
2022-06-06 | 43.12 | 43.52 | 42.85 | 43.39 | 46558手 | 20135万 | 0.28 | 0.65% |
2022-06-02 | 42.59 | 43.19 | 42.23 | 43.11 | 28745手 | 12315万 | 0.41 | 0.96% |
2022-06-01 | 42.62 | 43.27 | 42.29 | 42.70 | 34537手 | 14778万 | 0.15 | 0.35% |
2022-05-31 | 41.99 | 42.62 | 41.23 | 42.55 | 45698手 | 19287万 | 0.77 | 1.84% |
2022-05-30 | 41.55 | 42.02 | 41.02 | 41.78 | 24288手 | 10109万 | 0.51 | 1.24% |
2022-05-27 | 41.90 | 42.20 | 41.07 | 41.27 | 32096手 | 13358万 | -0.05 | -0.12% |
2022-05-26 | 41.10 | 41.78 | 40.20 | 41.32 | 34981手 | 14365万 | 0.32 | 0.78% |
2022-05-25 | 40.38 | 41.08 | 40.10 | 41.00 | 32354手 | 13182万 | 0.55 | 1.36% |
2022-05-24 | 43.40 | 43.46 | 40.34 | 40.45 | 56385手 | 23464万 | -2.85 | -6.58% |
2022-05-23 | 43.30 | 43.48 | 42.85 | 43.30 | 23635手 | 10197万 | 0.31 | 0.72% |
2022-05-20 | 42.32 | 43.38 | 42.30 | 42.99 | 39644手 | 17003万 | 0.99 | 2.36% |
2022-05-19 | 41.54 | 42.08 | 41.35 | 42.00 | 23393手 | 9755万 | -0.32 | -0.76% |
2022-05-18 | 42.51 | 42.99 | 42.28 | 42.32 | 23170手 | 9856万 | -0.17 | -0.40% |
2022-05-17 | 43.02 | 43.03 | 42.08 | 42.49 | 21449手 | 9088万 | -0.47 | -1.09% |
2022-05-16 | 43.96 | 44.69 | 42.86 | 42.96 | 31514手 | 13702万 | -0.95 | -2.16% |
2022-05-13 | 44.75 | 45.28 | 43.61 | 43.91 | 25362手 | 11226万 | -0.42 | -0.95% |
2022-05-12 | 43.50 | 44.61 | 43.25 | 44.33 | 29739手 | 13116万 | 0.78 | 1.79% |
2022-05-11 | 43.63 | 44.75 | 43.50 | 43.55 | 41412手 | 18355万 | -0.10 | -0.23% |
2022-05-10 | 42.91 | 43.80 | 42.81 | 43.65 | 27351手 | 11873万 | 0.21 | 0.48% |
2022-05-09 | 42.95 | 43.65 | 42.90 | 43.44 | 20058手 | 8683万 | 0.06 | 0.14% |
2022-05-06 | 42.95 | 43.86 | 42.80 | 43.38 | 28009手 | 12148万 | -0.50 | -1.14% |
2022-05-05 | 42.21 | 43.88 | 41.72 | 43.88 | 47024手 | 20334万 | 1.41 | 3.32% |
2022-04-29 | 40.31 | 42.66 | 40.30 | 42.47 | 52241手 | 21766万 | 2.42 | 6.04% |
2022-04-28 | 40.02 | 40.97 | 39.34 | 40.05 | 45040手 | 18062万 | -1.34 | -3.24% |
2022-04-27 | 39.21 | 41.42 | 38.70 | 41.39 | 48723手 | 19517万 | 1.38 | 3.45% |
2022-04-26 | 41.05 | 41.65 | 39.80 | 40.01 | 36921手 | 15067万 | -1.05 | -2.56% |
2022-04-25 | 43.99 | 43.99 | 41.06 | 41.06 | 47512手 | 20108万 | -3.53 | -7.92% |
2022-04-22 | 44.61 | 45.02 | 43.95 | 44.59 | 29421手 | 13071万 | -0.50 | -1.11% |
2022-04-21 | 46.90 | 47.10 | 45.00 | 45.09 | 43889手 | 20153万 | -2.02 | -4.29% |
2022-04-20 | 46.79 | 48.10 | 46.50 | 47.11 | 37718手 | 17892万 | 0.37 | 0.79% |
2022-04-19 | 47.66 | 48.30 | 46.50 | 46.74 | 35385手 | 16693万 | -1.24 | -2.58% |
2022-04-18 | 47.88 | 48.10 | 46.94 | 47.98 | 21446手 | 10189万 | -0.14 | -0.29% |
2022-04-15 | 47.59 | 48.20 | 47.26 | 48.12 | 22639手 | 10823万 | 0.17 | 0.35% |
2022-04-14 | 47.78 | 48.29 | 47.50 | 47.95 | 20014手 | 9613万 | 0.39 | 0.82% |
2022-04-13 | 48.33 | 48.33 | 47.50 | 47.56 | 20315手 | 9716万 | -0.94 | -1.94% |
2022-04-12 | 47.10 | 48.65 | 46.81 | 48.50 | 33926手 | 16177万 | 1.26 | 2.67% |
2022-04-11 | 48.11 | 49.00 | 47.03 | 47.24 | 35231手 | 16915万 | -1.24 | -2.56% |
2022-04-08 | 50.01 | 50.21 | 48.10 | 48.48 | 46323手 | 22597万 | -1.52 | -3.04% |
2022-04-07 | 51.37 | 52.18 | 50.00 | 50.00 | 44718手 | 22729万 | -1.71 | -3.31% |
2022-04-06 | 51.70 | 52.70 | 51.41 | 51.71 | 30501手 | 15832万 | -0.07 | -0.14% |
2022-04-01 | 51.77 | 51.96 | 51.01 | 51.78 | 33996手 | 17529万 | -0.51 | -0.97% |
2022-03-31 | 51.92 | 54.39 | 51.88 | 52.29 | 56545手 | 30031万 | -0.11 | -0.21% |
2022-03-30 | 51.20 | 52.44 | 50.51 | 52.40 | 46993手 | 24229万 | 1.52 | 2.99% |
2022-03-29 | 51.50 | 52.19 | 50.76 | 50.88 | 29641手 | 15270万 | -0.50 | -0.97% |
2022-03-28 | 51.92 | 52.00 | 50.76 | 51.38 | 27322手 | 14019万 | -0.77 | -1.48% |
2022-03-25 | 53.40 | 53.90 | 52.11 | 52.15 | 36079手 | 19076万 | -1.53 | -2.85% |
2022-03-24 | 52.85 | 54.24 | 52.00 | 53.68 | 42396手 | 22529万 | 0.34 | 0.64% |
2022-03-23 | 52.82 | 54.00 | 52.26 | 53.34 | 36519手 | 19422万 | 0.61 | 1.16% |
2022-03-22 | 53.35 | 53.35 | 52.55 | 52.73 | 30388手 | 16082万 | -0.93 | -1.73% |
2022-03-21 | 53.70 | 54.70 | 53.04 | 53.66 | 33376手 | 17949万 | -0.04 | -0.07% |
2022-03-18 | 52.53 | 54.10 | 52.38 | 53.70 | 34584手 | 18483万 | 0.63 | 1.19% |
2022-03-17 | 52.53 | 54.49 | 52.26 | 53.07 | 52777手 | 28261万 | 0.89 | 1.71% |
2022-03-16 | 51.92 | 52.55 | 49.44 | 52.18 | 60368手 | 30684万 | 1.02 | 1.99% |
2022-03-15 | 53.92 | 53.92 | 51.12 | 51.16 | 48322手 | 25459万 | -2.94 | -5.43% |
2022-03-14 | 54.88 | 55.69 | 54.00 | 54.10 | 43707手 | 23948万 | -1.25 | -2.26% |
2022-03-11 | 51.38 | 55.49 | 50.86 | 55.35 | 80212手 | 43325万 | 3.35 | 6.44% |
2022-03-10 | 52.50 | 53.16 | 51.85 | 52.00 | 37709手 | 19744万 | 0.40 | 0.78% |
2022-03-09 | 53.61 | 53.88 | 49.86 | 51.60 | 53332手 | 27660万 | -2.00 | -3.73% |
2022-03-08 | 56.29 | 56.89 | 53.31 | 53.60 | 55950手 | 30507万 | -2.88 | -5.10% |
2022-03-07 | 58.04 | 58.07 | 56.30 | 56.48 | 48435手 | 27492万 | -1.87 | -3.21% |
2022-03-04 | 58.22 | 59.96 | 58.10 | 58.35 | 44362手 | 26200万 | -0.22 | -0.38% |
2022-03-03 | 59.35 | 59.65 | 58.51 | 58.57 | 30267手 | 17799万 | -0.88 | -1.48% |
2022-03-02 | 58.89 | 59.55 | 58.07 | 59.45 | 26719手 | 15756万 | 0.35 | 0.59% |
2022-03-01 | 58.58 | 60.18 | 58.43 | 59.10 | 44787手 | 26599万 | 0.53 | 0.91% |
2022-02-28 | 58.14 | 58.79 | 57.37 | 58.57 | 29572手 | 17224万 | 0.56 | 0.96% |
2022-02-25 | 56.77 | 59.28 | 56.65 | 58.01 | 44686手 | 25963万 | 1.25 | 2.20% |
2022-02-24 | 57.47 | 58.72 | 56.11 | 56.76 | 59473手 | 34106万 | -2.33 | -3.94% |
2022-02-23 | 58.58 | 59.48 | 58.58 | 59.09 | 30700手 | 18128万 | 0.66 | 1.13% |
2022-02-22 | 59.30 | 59.30 | 58.34 | 58.43 | 32626手 | 19148万 | -1.33 | -2.23% |
2022-02-21 | 58.22 | 60.33 | 58.03 | 59.76 | 53863手 | 31962万 | 1.77 | 3.05% |
2022-02-18 | 57.38 | 58.02 | 56.61 | 57.99 | 40353手 | 23097万 | 0.34 | 0.59% |
2022-02-17 | 58.23 | 58.46 | 57.60 | 57.65 | 36452手 | 21096万 | -0.53 | -0.91% |
2022-02-16 | 59.02 | 59.28 | 58.11 | 58.18 | 38046手 | 22263万 | -0.74 | -1.26% |
2022-02-15 | 57.95 | 58.98 | 57.75 | 58.92 | 25253手 | 14815万 | 0.83 | 1.43% |
2022-02-14 | 58.00 | 58.35 | 57.55 | 58.09 | 23387手 | 13547万 | -0.34 | -0.58% |
2022-02-11 | 60.51 | 60.55 | 58.30 | 58.43 | 43383手 | 25697万 | -2.19 | -3.61% |
2022-02-10 | 60.90 | 61.17 | 60.29 | 60.62 | 24091手 | 14600万 | -0.20 | -0.33% |