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 | 44.11 | 45.79 | 43.63 | 45.69 | 1721手 | 780万 | 1.53 | 3.46% |
2022-06-22 | 45.10 | 45.58 | 44.00 | 44.16 | 2014手 | 896万 | -0.93 | -2.06% |
2022-06-21 | 46.21 | 46.26 | 44.68 | 45.09 | 2108手 | 956万 | -1.21 | -2.61% |
2022-06-20 | 46.90 | 47.37 | 45.80 | 46.30 | 3150手 | 1461万 | -0.60 | -1.28% |
2022-06-17 | 46.38 | 47.38 | 46.05 | 46.90 | 1817手 | 848万 | -0.50 | -1.05% |
2022-06-16 | 46.35 | 48.19 | 45.23 | 47.40 | 4018手 | 1895万 | 1.51 | 3.29% |
2022-06-15 | 45.95 | 47.33 | 44.68 | 45.89 | 3559手 | 1642万 | 0.62 | 1.37% |
2022-06-14 | 46.50 | 46.86 | 44.16 | 45.27 | 2169手 | 993万 | -1.42 | -3.04% |
2022-06-13 | 45.15 | 47.10 | 45.14 | 46.69 | 2339手 | 1085万 | 0.81 | 1.76% |
2022-06-10 | 44.51 | 46.66 | 44.51 | 45.88 | 2668手 | 1214万 | 0.96 | 2.14% |
2022-06-09 | 45.81 | 45.81 | 44.67 | 44.92 | 1876手 | 844万 | -1.38 | -2.98% |
2022-06-08 | 44.69 | 46.90 | 44.25 | 46.30 | 4400手 | 2003万 | 0.75 | 1.65% |
2022-06-07 | 43.32 | 45.79 | 43.00 | 45.55 | 3967手 | 1783万 | 1.24 | 2.80% |
2022-06-06 | 44.60 | 46.26 | 43.99 | 44.31 | 7719手 | 3485万 | -0.49 | -1.09% |
2022-06-02 | 42.90 | 45.00 | 42.63 | 44.80 | 6200手 | 2746万 | 1.72 | 3.99% |
2022-06-01 | 43.04 | 43.76 | 42.60 | 43.08 | 2130手 | 919万 | -0.45 | -1.03% |
2022-05-31 | 41.90 | 44.96 | 41.66 | 43.53 | 7125手 | 3063万 | 0.76 | 1.78% |
2022-05-30 | 40.80 | 42.88 | 40.30 | 42.77 | 5759手 | 2418万 | 1.69 | 4.11% |
2022-05-27 | 39.85 | 41.75 | 39.85 | 41.08 | 3484手 | 1430万 | 1.02 | 2.55% |
2022-05-26 | 41.27 | 41.47 | 39.55 | 40.06 | 3451手 | 1396万 | -1.21 | -2.93% |
2022-05-25 | 42.50 | 42.50 | 40.87 | 41.27 | 2599手 | 1071万 | -0.74 | -1.76% |
2022-05-24 | 42.43 | 42.78 | 41.38 | 42.01 | 2833手 | 1191万 | -1.02 | -2.37% |
2022-05-23 | 43.02 | 43.40 | 41.40 | 43.03 | 3393手 | 1433万 | 0.01 | 0.02% |
2022-05-20 | 41.70 | 43.35 | 40.81 | 43.02 | 3596手 | 1526万 | 1.52 | 3.66% |
2022-05-19 | 41.03 | 42.00 | 40.38 | 41.50 | 2790手 | 1149万 | -0.18 | -0.43% |
2022-05-18 | 40.80 | 42.14 | 39.91 | 41.68 | 4863手 | 2025万 | 1.79 | 4.49% |
2022-05-17 | 39.07 | 40.98 | 38.47 | 39.89 | 2488手 | 985万 | 0.79 | 2.02% |
2022-05-16 | 39.26 | 39.94 | 38.43 | 39.10 | 2672手 | 1042万 | -0.10 | -0.26% |
2022-05-13 | 40.87 | 41.04 | 38.79 | 39.20 | 5609手 | 2231万 | -1.85 | -4.51% |
2022-05-12 | 38.28 | 41.41 | 37.69 | 41.05 | 7373手 | 2961万 | 2.68 | 6.99% |
2022-05-11 | 38.74 | 40.59 | 38.30 | 38.37 | 5444手 | 2150万 | -1.17 | -2.96% |
2022-05-10 | 36.30 | 39.80 | 36.30 | 39.54 | 1883手 | 733万 | 1.31 | 3.43% |
2022-05-09 | 37.80 | 38.80 | 37.31 | 38.23 | 1568手 | 600万 | 0.41 | 1.08% |
2022-05-06 | 36.61 | 38.99 | 36.61 | 37.82 | 3109手 | 1186万 | -0.51 | -1.33% |
2022-05-05 | 38.00 | 38.81 | 37.10 | 38.33 | 3462手 | 1318万 | -0.17 | -0.44% |
2022-04-29 | 38.00 | 39.23 | 35.86 | 38.50 | 4846手 | 1833万 | 1.90 | 5.19% |
2022-04-28 | 35.18 | 37.36 | 34.88 | 36.60 | 5649手 | 2048万 | 0.42 | 1.16% |
2022-04-27 | 31.38 | 36.78 | 30.81 | 36.18 | 7523手 | 2557万 | 4.08 | 12.71% |
2022-04-26 | 32.50 | 32.51 | 30.80 | 32.10 | 5237手 | 1665万 | 0.37 | 1.17% |
2022-04-25 | 31.52 | 34.01 | 31.51 | 31.73 | 3563手 | 1156万 | -0.82 | -2.52% |
2022-04-22 | 32.00 | 32.90 | 31.42 | 32.55 | 3692手 | 1190万 | 0.00 | 0.00% |
2022-04-21 | 34.51 | 35.16 | 32.50 | 32.55 | 4815手 | 1612万 | -2.45 | -7.00% |
2022-04-20 | 34.50 | 35.08 | 34.15 | 35.00 | 2556手 | 884万 | 0.52 | 1.51% |
2022-04-19 | 35.75 | 35.97 | 34.15 | 34.48 | 2524手 | 879万 | -1.00 | -2.82% |
2022-04-18 | 35.00 | 36.08 | 34.70 | 35.48 | 1362手 | 483万 | 0.48 | 1.37% |
2022-04-15 | 35.15 | 35.87 | 34.92 | 35.00 | 1955手 | 688万 | -0.28 | -0.79% |
2022-04-14 | 35.06 | 36.60 | 35.06 | 35.28 | 1112手 | 398万 | -0.36 | -1.01% |
2022-04-13 | 35.70 | 36.35 | 34.89 | 35.64 | 4779手 | 1701万 | -0.07 | -0.20% |
2022-04-12 | 37.38 | 38.00 | 35.66 | 35.71 | 8293手 | 3033万 | -1.78 | -4.75% |
2022-04-11 | 39.44 | 39.44 | 37.03 | 37.49 | 3243手 | 1233万 | -1.95 | -4.94% |
2022-04-08 | 38.83 | 39.80 | 38.35 | 39.44 | 3229手 | 1257万 | 0.54 | 1.39% |
2022-04-07 | 40.29 | 41.23 | 38.90 | 38.90 | 3300手 | 1316万 | -1.92 | -4.70% |
2022-04-06 | 41.33 | 42.21 | 40.66 | 40.82 | 3633手 | 1499万 | -1.66 | -3.91% |
2022-04-01 | 39.99 | 42.94 | 39.24 | 42.48 | 5381手 | 2245万 | 2.62 | 6.57% |
2022-03-31 | 38.91 | 39.88 | 38.39 | 39.86 | 3431手 | 1348万 | 0.96 | 2.47% |
2022-03-30 | 38.31 | 39.28 | 37.97 | 38.90 | 3084手 | 1193万 | 0.59 | 1.54% |
2022-03-29 | 39.48 | 39.48 | 37.68 | 38.31 | 3647手 | 1391万 | -0.71 | -1.82% |
2022-03-28 | 39.21 | 39.84 | 38.63 | 39.02 | 1987手 | 777万 | -0.76 | -1.91% |
2022-03-25 | 40.61 | 40.66 | 39.60 | 39.78 | 2339手 | 936万 | -0.83 | -2.04% |
2022-03-24 | 40.23 | 40.77 | 39.98 | 40.61 | 1221手 | 493万 | -0.30 | -0.73% |
2022-03-23 | 40.20 | 41.50 | 39.60 | 40.91 | 3094手 | 1266万 | 0.89 | 2.22% |
2022-03-22 | 40.71 | 40.71 | 39.63 | 40.02 | 1730手 | 692万 | -0.91 | -2.22% |
2022-03-21 | 41.05 | 41.44 | 40.23 | 40.93 | 2391手 | 974万 | -0.07 | -0.17% |
2022-03-18 | 41.28 | 41.29 | 40.49 | 41.00 | 1805手 | 736万 | -0.28 | -0.68% |
2022-03-17 | 40.00 | 42.50 | 40.00 | 41.28 | 5998手 | 2488万 | 1.59 | 4.01% |
2022-03-16 | 39.58 | 39.92 | 37.93 | 39.69 | 3931手 | 1536万 | 0.64 | 1.64% |
2022-03-15 | 40.74 | 41.96 | 39.01 | 39.05 | 6043手 | 2451万 | -2.20 | -5.33% |
2022-03-14 | 43.00 | 43.54 | 41.10 | 41.25 | 3756手 | 1569万 | -2.00 | -4.62% |
2022-03-11 | 43.77 | 43.77 | 41.50 | 43.25 | 4790手 | 2030万 | -0.75 | -1.71% |
2022-03-10 | 43.41 | 44.67 | 42.91 | 44.00 | 4051手 | 1782万 | 1.13 | 2.64% |
2022-03-09 | 43.58 | 43.58 | 41.05 | 42.87 | 5275手 | 2233万 | -0.23 | -0.53% |
2022-03-08 | 44.31 | 44.92 | 43.05 | 43.10 | 4502手 | 1974万 | -1.16 | -2.62% |
2022-03-07 | 45.70 | 46.99 | 44.03 | 44.26 | 6740手 | 3064万 | -1.44 | -3.15% |
2022-03-04 | 47.38 | 48.00 | 45.01 | 45.70 | 4580手 | 2129万 | -2.27 | -4.73% |
2022-03-03 | 50.74 | 50.74 | 47.70 | 47.97 | 4912手 | 2377万 | -1.95 | -3.91% |
2022-03-02 | 47.27 | 50.56 | 47.13 | 49.92 | 4366手 | 2158万 | 1.98 | 4.13% |
2022-03-01 | 49.39 | 49.39 | 47.38 | 47.94 | 1250手 | 600万 | -0.18 | -0.37% |
2022-02-28 | 47.38 | 49.00 | 45.48 | 48.12 | 2486手 | 1179万 | 1.67 | 3.60% |
2022-02-25 | 46.35 | 47.82 | 45.95 | 46.45 | 2898手 | 1358万 | 0.67 | 1.46% |
2022-02-24 | 46.98 | 48.00 | 44.69 | 45.78 | 2473手 | 1147万 | -1.20 | -2.55% |
2022-02-23 | 45.36 | 47.21 | 44.55 | 46.98 | 3835手 | 1773万 | 2.59 | 5.83% |
2022-02-22 | 44.14 | 44.91 | 43.36 | 44.39 | 2236手 | 987万 | -0.31 | -0.69% |
2022-02-21 | 45.36 | 45.94 | 44.26 | 44.70 | 1842手 | 825万 | -0.66 | -1.46% |
2022-02-18 | 44.82 | 45.90 | 43.92 | 45.36 | 1767手 | 790万 | 0.46 | 1.02% |
2022-02-17 | 45.56 | 45.93 | 44.84 | 44.90 | 2010手 | 910万 | -0.91 | -1.99% |