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 |
---|---|---|---|---|---|---|---|---|
2023-09-27 | 32.70 | 33.77 | 32.56 | 33.35 | 66755手 | 22265万 | 0.54 | 1.65% |
2023-09-26 | 32.86 | 33.43 | 32.65 | 32.81 | 52338手 | 17267万 | -0.09 | -0.27% |
2023-09-25 | 33.25 | 33.40 | 32.34 | 32.90 | 63118手 | 20656万 | -0.53 | -1.58% |
2023-09-22 | 32.59 | 33.49 | 32.41 | 33.43 | 65693手 | 21744万 | 0.76 | 2.33% |
2023-09-21 | 32.77 | 32.98 | 32.33 | 32.67 | 36754手 | 11975万 | -0.22 | -0.67% |
2023-09-20 | 33.11 | 33.34 | 32.66 | 32.89 | 45207手 | 14893万 | -0.25 | -0.75% |
2023-09-19 | 33.56 | 33.65 | 33.10 | 33.14 | 48286手 | 16068万 | -0.53 | -1.57% |
2023-09-18 | 33.01 | 34.43 | 32.97 | 33.67 | 71444手 | 24186万 | 0.23 | 0.69% |
2023-09-15 | 33.08 | 34.60 | 32.78 | 33.44 | 83846手 | 28274万 | 0.46 | 1.40% |
2023-09-14 | 33.46 | 33.53 | 32.65 | 32.98 | 52724手 | 17411万 | -0.53 | -1.58% |
2023-09-13 | 34.34 | 34.34 | 32.87 | 33.51 | 82904手 | 27710万 | -0.82 | -2.39% |
2023-09-12 | 34.53 | 34.77 | 34.06 | 34.33 | 48045手 | 16524万 | -0.31 | -0.90% |
2023-09-11 | 33.72 | 34.77 | 33.25 | 34.64 | 75247手 | 25764万 | 0.80 | 2.36% |
2023-09-08 | 33.82 | 34.07 | 33.41 | 33.84 | 46815手 | 15795万 | 0.08 | 0.24% |
2023-09-07 | 34.71 | 34.88 | 33.71 | 33.76 | 74080手 | 25290万 | -1.16 | -3.32% |
2023-09-06 | 35.50 | 35.50 | 34.56 | 34.92 | 73746手 | 25732万 | -0.63 | -1.77% |
2023-09-05 | 36.30 | 36.47 | 35.40 | 35.55 | 91435手 | 32803万 | -0.84 | -2.31% |
2023-09-04 | 36.51 | 36.58 | 36.15 | 36.39 | 68862手 | 25020万 | 0.04 | 0.11% |
2023-09-01 | 35.90 | 36.75 | 35.85 | 36.35 | 80735手 | 29367万 | 0.24 | 0.67% |
2023-08-31 | 36.38 | 36.73 | 35.86 | 36.11 | 124562手 | 45053万 | -0.62 | -1.69% |
2023-08-30 | 35.00 | 36.85 | 34.56 | 36.73 | 235602手 | 84378万 | 1.97 | 5.67% |
2023-08-29 | 31.60 | 34.76 | 31.17 | 34.76 | 175544手 | 58385万 | 3.16 | 10.00% |
2023-08-28 | 33.00 | 33.00 | 31.02 | 31.60 | 110213手 | 35184万 | 0.61 | 1.97% |
2023-08-25 | 31.53 | 31.92 | 30.86 | 30.99 | 88281手 | 27629万 | -1.00 | -3.13% |
2023-08-24 | 32.26 | 32.68 | 31.82 | 31.99 | 107322手 | 34618万 | -0.20 | -0.62% |
2023-08-23 | 33.98 | 33.99 | 32.13 | 32.19 | 114610手 | 37495万 | -1.68 | -4.96% |
2023-08-22 | 33.65 | 33.89 | 32.70 | 33.87 | 102423手 | 34020万 | 0.45 | 1.35% |
2023-08-21 | 33.90 | 34.34 | 33.33 | 33.42 | 88753手 | 29955万 | -0.63 | -1.85% |
2023-08-18 | 35.02 | 35.20 | 34.05 | 34.05 | 90236手 | 31176万 | -0.90 | -2.58% |
2023-08-17 | 35.58 | 35.64 | 34.51 | 34.95 | 129660手 | 45318万 | -0.73 | -2.05% |
2023-08-16 | 36.69 | 37.69 | 35.56 | 35.68 | 116890手 | 42484万 | -0.99 | -2.70% |
2023-08-15 | 39.92 | 39.93 | 35.63 | 36.67 | 243476手 | 90365万 | -2.71 | -6.88% |
2023-08-14 | 39.52 | 39.88 | 38.68 | 39.38 | 108404手 | 42495万 | -0.67 | -1.67% |
2023-08-11 | 40.81 | 41.20 | 40.03 | 40.05 | 94517手 | 38192万 | -0.92 | -2.25% |
2023-08-10 | 41.21 | 41.77 | 40.80 | 40.97 | 116638手 | 47950万 | -0.39 | -0.94% |
2023-08-09 | 39.10 | 42.20 | 39.10 | 41.36 | 242834手 | 100286万 | 1.86 | 4.71% |
2023-08-08 | 39.50 | 39.65 | 38.87 | 39.50 | 91294手 | 35786万 | 0.06 | 0.15% |
2023-08-07 | 40.60 | 40.60 | 39.19 | 39.44 | 121550手 | 48097万 | -1.21 | -2.98% |
2023-08-04 | 40.02 | 41.25 | 39.60 | 40.65 | 205027手 | 82792万 | 0.63 | 1.57% |
2023-08-03 | 39.35 | 40.35 | 39.12 | 40.02 | 155280手 | 61875万 | 0.47 | 1.19% |
2023-08-02 | 39.50 | 40.28 | 38.98 | 39.55 | 169172手 | 66817万 | -0.37 | -0.93% |
2023-08-01 | 39.04 | 40.48 | 38.52 | 39.92 | 330773手 | 130579万 | 1.64 | 4.28% |
2023-07-31 | 34.93 | 38.28 | 34.90 | 38.28 | 276270手 | 104431万 | 3.48 | 10.00% |
2023-07-28 | 33.66 | 34.82 | 33.59 | 34.80 | 77168手 | 26332万 | 0.75 | 2.20% |
2023-07-27 | 34.90 | 35.18 | 34.00 | 34.05 | 78403手 | 27000万 | -0.82 | -2.35% |
2023-07-26 | 35.68 | 35.69 | 34.73 | 34.87 | 74179手 | 26010万 | -0.81 | -2.27% |
2023-07-25 | 34.77 | 36.13 | 34.77 | 35.68 | 126012手 | 44754万 | 1.26 | 3.66% |
2023-07-24 | 34.60 | 35.11 | 33.91 | 34.42 | 86061手 | 29591万 | -0.48 | -1.38% |
2023-07-21 | 35.28 | 36.29 | 34.58 | 34.90 | 119769手 | 42359万 | -0.73 | -2.05% |
2023-07-20 | 34.55 | 36.95 | 34.40 | 35.63 | 199324手 | 71364万 | 1.34 | 3.91% |
2023-07-19 | 34.41 | 34.74 | 33.96 | 34.29 | 50433手 | 17269万 | -0.27 | -0.78% |
2023-07-18 | 35.19 | 35.20 | 34.05 | 34.56 | 79003手 | 27217万 | -0.50 | -1.43% |
2023-07-17 | 35.87 | 36.09 | 34.87 | 35.06 | 101998手 | 36122万 | -0.13 | -0.37% |
2023-07-14 | 36.19 | 36.22 | 34.40 | 35.19 | 171141手 | 60220万 | -1.03 | -2.84% |
2023-07-13 | 36.25 | 36.74 | 35.89 | 36.22 | 121260手 | 43934万 | -0.72 | -1.95% |
2023-07-12 | 35.60 | 39.18 | 35.60 | 36.94 | 196247手 | 73788万 | 1.23 | 3.44% |
2023-07-11 | 35.99 | 36.63 | 35.60 | 35.71 | 59811手 | 21441万 | -0.14 | -0.39% |
2023-07-10 | 35.66 | 37.53 | 35.48 | 35.85 | 90662手 | 33019万 | 0.21 | 0.59% |
2023-07-07 | 37.50 | 37.99 | 35.52 | 35.64 | 85892手 | 31090万 | -1.19 | -3.23% |
2023-07-06 | 37.19 | 37.32 | 36.68 | 36.83 | 61260手 | 22627万 | -0.20 | -0.54% |
2023-07-05 | 38.20 | 38.60 | 36.90 | 37.03 | 90980手 | 34274万 | -1.16 | -3.04% |
2023-07-04 | 38.03 | 38.32 | 37.53 | 38.19 | 64877手 | 24661万 | 0.17 | 0.45% |
2023-07-03 | 37.01 | 38.20 | 36.94 | 38.02 | 102596手 | 38647万 | 1.09 | 2.95% |
2023-06-30 | 35.57 | 37.75 | 35.08 | 36.93 | 96650手 | 35403万 | 1.43 | 4.03% |
2023-06-29 | 35.90 | 36.59 | 35.45 | 35.50 | 71746手 | 25711万 | -0.73 | -2.02% |
2023-06-28 | 37.38 | 37.50 | 35.85 | 36.23 | 103080手 | 37464万 | -1.33 | -3.54% |
2023-06-27 | 37.44 | 38.35 | 37.11 | 37.56 | 89883手 | 33947万 | 0.21 | 0.56% |
2023-06-26 | 37.50 | 38.14 | 36.63 | 37.35 | 110764手 | 41290万 | -0.65 | -1.71% |
2023-06-21 | 39.40 | 39.45 | 37.87 | 38.00 | 141123手 | 54427万 | -1.61 | -4.07% |
2023-06-20 | 40.10 | 40.67 | 39.08 | 39.61 | 130028手 | 51586万 | -18.53 | -31.87% |
2023-06-19 | 57.62 | 58.97 | 57.61 | 58.14 | 88687手 | 51592万 | 0.64 | 1.11% |
2023-06-16 | 57.45 | 57.90 | 55.72 | 57.50 | 110929手 | 63361万 | -30.11 | -34.37% |