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 | 52.37 | 56.15 | 51.99 | 55.71 | 20349手 | 11097万 | 3.30 | 6.30% |
2022-06-22 | 54.80 | 55.35 | 52.10 | 52.41 | 20939手 | 11166万 | -1.79 | -3.30% |
2022-06-21 | 59.00 | 59.00 | 53.81 | 54.20 | 34852手 | 19680万 | -0.82 | -1.49% |
2022-06-20 | 55.36 | 55.95 | 53.73 | 55.02 | 14970手 | 8187万 | 0.02 | 0.04% |
2022-06-17 | 53.33 | 55.67 | 53.03 | 55.00 | 11829手 | 6515万 | 1.50 | 2.80% |
2022-06-16 | 53.26 | 54.36 | 52.50 | 53.50 | 8569手 | 4602万 | 0.56 | 1.06% |
2022-06-15 | 53.80 | 54.67 | 52.77 | 52.94 | 9377手 | 5009万 | -0.83 | -1.54% |
2022-06-14 | 54.55 | 54.96 | 51.89 | 53.77 | 10108手 | 5371万 | -1.39 | -2.52% |
2022-06-13 | 54.31 | 56.36 | 54.24 | 55.16 | 9122手 | 5032万 | 0.36 | 0.66% |
2022-06-10 | 51.62 | 55.29 | 51.62 | 54.80 | 13589手 | 7369万 | 1.80 | 3.40% |
2022-06-09 | 54.01 | 54.98 | 52.70 | 53.00 | 13003手 | 6960万 | -2.00 | -3.64% |
2022-06-08 | 56.00 | 56.36 | 53.85 | 55.00 | 13001手 | 7163万 | -0.70 | -1.26% |
2022-06-07 | 57.17 | 57.87 | 55.18 | 55.70 | 12215手 | 6853万 | -1.82 | -3.16% |
2022-06-06 | 56.41 | 58.00 | 55.07 | 57.52 | 21556手 | 12252万 | 1.57 | 2.81% |
2022-06-02 | 52.73 | 56.20 | 52.73 | 55.95 | 17789手 | 9853万 | 2.75 | 5.17% |
2022-06-01 | 53.40 | 54.25 | 52.40 | 53.20 | 27696手 | 14790万 | -0.28 | -0.52% |
2022-05-31 | 50.98 | 53.50 | 49.98 | 53.48 | 17032手 | 8910万 | 2.68 | 5.28% |
2022-05-30 | 51.79 | 51.79 | 49.71 | 50.80 | 6921手 | 3493万 | 0.40 | 0.79% |
2022-05-27 | 49.00 | 51.05 | 49.00 | 50.40 | 9986手 | 5024万 | 1.13 | 2.29% |
2022-05-26 | 48.88 | 50.49 | 47.77 | 49.27 | 12293手 | 6082万 | 0.44 | 0.90% |
2022-05-25 | 48.27 | 49.90 | 47.19 | 48.83 | 14541手 | 7028万 | 0.24 | 0.49% |
2022-05-24 | 50.58 | 51.95 | 48.51 | 48.59 | 14094手 | 7087万 | -1.91 | -3.78% |
2022-05-23 | 53.00 | 53.07 | 49.90 | 50.50 | 10216手 | 5170万 | -1.61 | -3.09% |
2022-05-20 | 50.42 | 52.33 | 49.99 | 52.11 | 12762手 | 6517万 | 2.01 | 4.01% |
2022-05-19 | 47.97 | 50.57 | 47.06 | 50.10 | 15764手 | 7796万 | 1.27 | 2.60% |
2022-05-18 | 48.30 | 50.89 | 47.50 | 48.83 | 32061手 | 15716万 | 1.87 | 3.98% |
2022-05-17 | 46.99 | 47.45 | 45.57 | 46.96 | 10499手 | 4887万 | 0.31 | 0.67% |
2022-05-16 | 45.21 | 46.98 | 44.88 | 46.65 | 19940手 | 9167万 | 1.44 | 3.19% |
2022-05-13 | 45.09 | 46.18 | 44.30 | 45.21 | 16065手 | 7240万 | 0.32 | 0.71% |
2022-05-12 | 45.96 | 45.96 | 44.36 | 44.89 | 24325手 | 10924万 | -1.38 | -2.98% |
2022-05-11 | 42.30 | 46.27 | 42.12 | 46.27 | 16850手 | 7637万 | 4.21 | 10.01% |
2022-05-10 | 41.08 | 42.85 | 40.50 | 42.06 | 12400手 | 5209万 | 0.49 | 1.18% |
2022-05-09 | 41.72 | 43.10 | 41.01 | 41.57 | 8431手 | 3533万 | -0.15 | -0.36% |
2022-05-06 | 43.08 | 43.30 | 40.89 | 41.72 | 12968手 | 5406万 | -1.81 | -4.16% |
2022-05-05 | 41.26 | 44.42 | 40.85 | 43.53 | 20640手 | 8859万 | 1.97 | 4.74% |
2022-04-29 | 39.02 | 42.49 | 38.36 | 41.56 | 30019手 | 12026万 | 1.63 | 4.08% |
2022-04-28 | 42.00 | 42.99 | 39.48 | 39.93 | 48817手 | 19490万 | -3.94 | -8.98% |
2022-04-27 | 40.73 | 44.19 | 39.54 | 43.87 | 16677手 | 7009万 | 3.01 | 7.37% |
2022-04-26 | 42.12 | 42.85 | 40.27 | 40.86 | 17322手 | 7213万 | -1.26 | -2.99% |
2022-04-25 | 45.02 | 45.34 | 41.95 | 42.12 | 15204手 | 6575万 | -3.60 | -7.87% |
2022-04-22 | 46.44 | 46.60 | 45.00 | 45.72 | 9573手 | 4385万 | -0.94 | -2.02% |
2022-04-21 | 48.57 | 48.79 | 46.55 | 46.66 | 7152手 | 3401万 | -1.92 | -3.95% |
2022-04-20 | 49.80 | 49.97 | 48.10 | 48.58 | 6296手 | 3086万 | -0.68 | -1.38% |
2022-04-19 | 49.83 | 51.03 | 48.70 | 49.26 | 5386手 | 2670万 | -0.94 | -1.87% |
2022-04-18 | 49.72 | 50.85 | 48.36 | 50.20 | 6622手 | 3317万 | 0.25 | 0.50% |
2022-04-15 | 48.18 | 50.80 | 47.20 | 49.95 | 12861手 | 6360万 | 1.43 | 2.95% |
2022-04-14 | 49.98 | 50.00 | 47.03 | 48.52 | 14887手 | 7133万 | -0.43 | -0.88% |
2022-04-13 | 48.91 | 50.79 | 48.73 | 48.95 | 13223手 | 6570万 | -0.55 | -1.11% |
2022-04-12 | 50.25 | 50.80 | 47.30 | 49.50 | 26847手 | 13017万 | -0.75 | -1.49% |
2022-04-11 | 51.76 | 52.09 | 49.72 | 50.25 | 10755手 | 5417万 | -1.88 | -3.61% |
2022-04-08 | 53.86 | 54.26 | 51.60 | 52.13 | 13031手 | 6824万 | -1.74 | -3.23% |
2022-04-07 | 55.66 | 55.68 | 53.71 | 53.87 | 13091手 | 7111万 | -2.33 | -4.15% |
2022-04-06 | 57.30 | 57.30 | 55.27 | 56.20 | 17047手 | 9536万 | -1.14 | -1.99% |
2022-04-01 | 57.80 | 58.74 | 56.88 | 57.34 | 8578手 | 4934万 | -0.66 | -1.14% |
2022-03-31 | 60.00 | 60.00 | 57.71 | 58.00 | 13460手 | 7863万 | -1.47 | -2.47% |
2022-03-30 | 54.10 | 59.47 | 54.10 | 59.47 | 14170手 | 8164万 | 5.41 | 10.01% |
2022-03-29 | 55.82 | 56.14 | 53.90 | 54.06 | 11579手 | 6330万 | -1.08 | -1.96% |
2022-03-28 | 55.93 | 55.99 | 54.20 | 55.14 | 10831手 | 5970万 | -0.86 | -1.54% |
2022-03-25 | 56.21 | 56.99 | 55.70 | 56.00 | 10000手 | 5614万 | -0.20 | -0.36% |
2022-03-24 | 57.67 | 58.01 | 56.00 | 56.20 | 12651手 | 7162万 | -2.11 | -3.62% |
2022-03-23 | 55.65 | 59.24 | 55.15 | 58.31 | 20559手 | 11874万 | 2.74 | 4.93% |
2022-03-22 | 57.00 | 57.88 | 54.12 | 55.57 | 17050手 | 9377万 | -1.34 | -2.35% |
2022-03-21 | 57.90 | 59.05 | 56.70 | 56.91 | 10586手 | 6086万 | -0.99 | -1.71% |
2022-03-18 | 58.30 | 58.55 | 56.65 | 57.90 | 10362手 | 5978万 | -0.40 | -0.69% |
2022-03-17 | 56.63 | 58.80 | 56.63 | 58.30 | 17818手 | 10363万 | 2.75 | 4.95% |
2022-03-16 | 54.99 | 56.20 | 52.00 | 55.55 | 23146手 | 12512万 | 1.24 | 2.28% |
2022-03-15 | 58.99 | 60.79 | 54.00 | 54.31 | 21604手 | 12211万 | -5.09 | -8.57% |
2022-03-14 | 60.76 | 60.76 | 59.04 | 59.40 | 12881手 | 7718万 | -1.76 | -2.88% |
2022-03-11 | 61.28 | 62.19 | 59.28 | 61.16 | 12713手 | 7705万 | -0.45 | -0.73% |
2022-03-10 | 60.00 | 62.60 | 59.59 | 61.61 | 20939手 | 12832万 | 3.19 | 5.46% |
2022-03-09 | 61.00 | 61.00 | 56.51 | 58.42 | 17847手 | 10384万 | -1.72 | -2.86% |
2022-03-08 | 61.43 | 63.79 | 59.61 | 60.14 | 12413手 | 7599万 | -1.30 | -2.12% |
2022-03-07 | 60.80 | 63.00 | 59.90 | 61.44 | 19631手 | 12092万 | 0.06 | 0.10% |
2022-03-04 | 62.00 | 63.35 | 60.81 | 61.38 | 9374手 | 5793万 | -1.52 | -2.42% |
2022-03-03 | 65.00 | 66.17 | 62.71 | 62.90 | 8753手 | 5568万 | -2.08 | -3.20% |
2022-03-02 | 65.55 | 65.99 | 64.50 | 64.98 | 8442手 | 5483万 | -0.82 | -1.25% |
2022-03-01 | 65.73 | 67.19 | 65.29 | 65.80 | 6655手 | 4395万 | -0.20 | -0.30% |
2022-02-28 | 65.62 | 66.81 | 65.16 | 66.00 | 12961手 | 8529万 | 0.07 | 0.11% |
2022-02-25 | 64.00 | 66.90 | 64.00 | 65.93 | 17061手 | 11236万 | 1.93 | 3.02% |
2022-02-24 | 67.40 | 67.40 | 62.70 | 64.00 | 26561手 | 17211万 | -2.99 | -4.46% |
2022-02-23 | 65.65 | 68.50 | 65.44 | 66.99 | 23271手 | 15533万 | 1.99 | 3.06% |
2022-02-22 | 65.93 | 66.33 | 63.56 | 65.00 | 22180手 | 14449万 | -0.36 | -0.55% |
2022-02-21 | 61.47 | 66.77 | 61.47 | 65.36 | 25960手 | 16737万 | 4.66 | 7.68% |
2022-02-18 | 60.56 | 61.28 | 59.31 | 60.70 | 8483手 | 5128万 | 0.06 | 0.10% |
2022-02-17 | 60.38 | 61.10 | 59.60 | 60.64 | 9082手 | 5506万 | 0.33 | 0.55% |
2022-02-16 | 60.51 | 61.00 | 59.60 | 60.31 | 13985手 | 8433万 | 0.10 | 0.17% |