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 | 75.30 | 77.00 | 74.69 | 76.50 | 15912手 | 12096万 | 0.23 | 0.30% |
| 2022-06-22 | 77.40 | 78.29 | 75.80 | 76.27 | 8218手 | 6308万 | -1.16 | -1.50% |
| 2022-06-21 | 78.77 | 79.89 | 77.31 | 77.43 | 8251手 | 6484万 | -1.58 | -2.00% |
| 2022-06-20 | 79.08 | 82.68 | 78.98 | 79.01 | 10154手 | 8196万 | -0.80 | -1.00% |
| 2022-06-17 | 77.99 | 80.53 | 77.70 | 79.81 | 8893手 | 7089万 | 0.53 | 0.67% |
| 2022-06-16 | 78.21 | 80.30 | 78.21 | 79.28 | 12147手 | 9617万 | 0.40 | 0.51% |
| 2022-06-15 | 80.51 | 82.49 | 78.31 | 78.88 | 13049手 | 10433万 | -0.92 | -1.15% |
| 2022-06-14 | 75.78 | 81.00 | 75.00 | 79.80 | 19157手 | 15131万 | 3.10 | 4.04% |
| 2022-06-13 | 75.04 | 77.66 | 74.01 | 76.70 | 10676手 | 8067万 | 0.52 | 0.68% |
| 2022-06-10 | 74.99 | 77.00 | 74.80 | 76.18 | 8877手 | 6715万 | 0.23 | 0.30% |
| 2022-06-09 | 77.88 | 78.99 | 75.57 | 75.95 | 10304手 | 7919万 | -2.36 | -3.01% |
| 2022-06-08 | 78.69 | 79.71 | 76.29 | 78.31 | 14820手 | 11582万 | 0.76 | 0.98% |
| 2022-06-07 | 79.80 | 80.70 | 76.00 | 77.55 | 13758手 | 10746万 | -2.25 | -2.82% |
| 2022-06-06 | 73.29 | 83.25 | 73.29 | 79.80 | 35235手 | 28336万 | 6.35 | 8.64% |
| 2022-06-02 | 70.01 | 74.00 | 69.04 | 73.45 | 16552手 | 11951万 | 3.26 | 4.64% |
| 2022-06-01 | 69.30 | 70.25 | 68.18 | 70.19 | 10696手 | 7415万 | 1.19 | 1.73% |
| 2022-05-31 | 67.68 | 69.67 | 65.00 | 69.00 | 16405手 | 11060万 | 1.40 | 2.07% |
| 2022-05-30 | 67.44 | 68.45 | 65.33 | 67.60 | 9043手 | 6064万 | 0.35 | 0.52% |
| 2022-05-27 | 67.25 | 68.89 | 66.82 | 67.25 | 5625手 | 3810万 | 0.25 | 0.37% |
| 2022-05-26 | 70.32 | 70.32 | 66.85 | 67.00 | 9121手 | 6169万 | -2.08 | -3.01% |
| 2022-05-25 | 69.26 | 70.33 | 68.83 | 69.08 | 4694手 | 3255万 | -0.67 | -0.96% |
| 2022-05-24 | 74.00 | 74.47 | 69.71 | 69.75 | 8559手 | 6109万 | -3.24 | -4.44% |
| 2022-05-23 | 70.96 | 73.57 | 69.31 | 72.99 | 9750手 | 7015万 | 2.72 | 3.87% |
| 2022-05-20 | 68.71 | 71.50 | 68.71 | 70.27 | 9588手 | 6722万 | 1.64 | 2.39% |
| 2022-05-19 | 69.80 | 70.15 | 68.35 | 68.63 | 10335手 | 7119万 | -1.88 | -2.67% |
| 2022-05-18 | 70.96 | 73.00 | 70.40 | 70.51 | 7524手 | 5378万 | -0.46 | -0.65% |
| 2022-05-17 | 71.15 | 71.50 | 69.08 | 70.97 | 4711手 | 3325万 | 0.24 | 0.34% |
| 2022-05-16 | 71.46 | 72.80 | 70.55 | 70.73 | 5311手 | 3785万 | -0.90 | -1.26% |
| 2022-05-13 | 72.50 | 72.78 | 70.70 | 71.63 | 4530手 | 3246万 | -0.27 | -0.38% |
| 2022-05-12 | 71.50 | 72.32 | 70.70 | 71.90 | 7376手 | 5275万 | -0.60 | -0.83% |
| 2022-05-11 | 71.98 | 74.49 | 70.10 | 72.50 | 13367手 | 9703万 | 1.54 | 2.17% |
| 2022-05-10 | 70.05 | 73.30 | 69.53 | 70.96 | 13758手 | 9841万 | -0.17 | -0.24% |
| 2022-05-09 | 72.46 | 72.88 | 70.50 | 71.13 | 7452手 | 5313万 | -1.33 | -1.83% |
| 2022-05-06 | 70.49 | 75.11 | 70.21 | 72.46 | 8302手 | 6070万 | -0.17 | -0.23% |
| 2022-05-05 | 72.85 | 74.85 | 71.16 | 72.63 | 6139手 | 4486万 | -0.22 | -0.30% |
| 2022-04-29 | 70.90 | 73.30 | 70.20 | 72.85 | 7020手 | 5059万 | 1.85 | 2.61% |
| 2022-04-28 | 70.41 | 73.27 | 68.50 | 71.00 | 9520手 | 6743万 | 0.60 | 0.85% |
| 2022-04-27 | 67.30 | 70.50 | 66.67 | 70.40 | 10429手 | 7192万 | 2.85 | 4.22% |
| 2022-04-26 | 67.19 | 70.48 | 66.51 | 67.55 | 11199手 | 7704万 | 0.72 | 1.08% |
| 2022-04-25 | 66.88 | 71.41 | 65.91 | 66.83 | 11261手 | 7799万 | -0.17 | -0.25% |
| 2022-04-22 | 67.00 | 68.17 | 65.00 | 67.00 | 5104手 | 3397万 | 0.00 | 0.00% |
| 2022-04-21 | 68.10 | 69.55 | 66.67 | 67.00 | 5660手 | 3834万 | -2.12 | -3.07% |
| 2022-04-20 | 70.00 | 71.57 | 69.05 | 69.12 | 3359手 | 2350万 | -1.63 | -2.30% |
| 2022-04-19 | 69.70 | 72.34 | 69.70 | 70.75 | 3916手 | 2795万 | 0.64 | 0.91% |
| 2022-04-18 | 70.00 | 71.20 | 67.67 | 70.11 | 5202手 | 3597万 | -0.08 | -0.11% |
| 2022-04-15 | 68.10 | 72.20 | 67.97 | 70.19 | 6694手 | 4740万 | 1.17 | 1.70% |
| 2022-04-14 | 66.28 | 70.07 | 66.28 | 69.02 | 7289手 | 5013万 | 3.02 | 4.58% |
| 2022-04-13 | 66.00 | 67.48 | 65.68 | 66.00 | 4567手 | 3027万 | -0.98 | -1.46% |
| 2022-04-12 | 66.88 | 67.72 | 64.88 | 66.98 | 7007手 | 4641万 | -0.02 | -0.03% |
| 2022-04-11 | 71.00 | 71.00 | 66.50 | 67.00 | 7940手 | 5395万 | -4.69 | -6.54% |
| 2022-04-08 | 74.31 | 74.60 | 70.99 | 71.69 | 6231手 | 4491万 | -2.91 | -3.90% |
| 2022-04-07 | 74.01 | 76.37 | 73.30 | 74.60 | 4214手 | 3153万 | 0.50 | 0.68% |
| 2022-04-06 | 78.07 | 78.21 | 73.56 | 74.10 | 10248手 | 7728万 | -4.19 | -5.35% |
| 2022-04-01 | 79.01 | 80.97 | 77.51 | 78.29 | 7523手 | 5946万 | -0.71 | -0.90% |
| 2022-03-31 | 77.50 | 80.25 | 75.82 | 79.00 | 9205手 | 7245万 | 2.20 | 2.87% |
| 2022-03-30 | 76.27 | 78.50 | 75.03 | 76.80 | 5542手 | 4261万 | 0.22 | 0.29% |
| 2022-03-29 | 75.96 | 77.36 | 75.11 | 76.58 | 4269手 | 3261万 | 0.35 | 0.46% |
| 2022-03-28 | 79.39 | 79.49 | 75.34 | 76.23 | 7658手 | 5911万 | -2.16 | -2.75% |
| 2022-03-25 | 83.51 | 83.51 | 78.20 | 78.39 | 8582手 | 6878万 | -4.81 | -5.78% |
| 2022-03-24 | 78.22 | 83.80 | 77.01 | 83.20 | 13985手 | 11388万 | 4.38 | 5.56% |
| 2022-03-23 | 78.46 | 80.20 | 77.55 | 78.82 | 4604手 | 3640万 | 0.70 | 0.90% |
| 2022-03-22 | 79.00 | 80.34 | 77.55 | 78.12 | 6225手 | 4903万 | -1.78 | -2.23% |
| 2022-03-21 | 80.67 | 81.30 | 78.11 | 79.90 | 8940手 | 7079万 | -0.32 | -0.40% |
| 2022-03-18 | 78.47 | 81.66 | 75.50 | 80.22 | 12945手 | 10066万 | 2.72 | 3.51% |
| 2022-03-17 | 74.93 | 78.64 | 74.85 | 77.50 | 13395手 | 10331万 | 3.07 | 4.12% |
| 2022-03-16 | 74.50 | 75.45 | 70.14 | 74.43 | 13001手 | 9501万 | 1.13 | 1.54% |
| 2022-03-15 | 74.18 | 75.49 | 72.62 | 73.30 | 16981手 | 12530万 | -1.85 | -2.46% |
| 2022-03-14 | 75.44 | 78.86 | 73.70 | 75.15 | 20771手 | 15718万 | -1.85 | -2.40% |
| 2022-03-11 | 79.87 | 79.87 | 74.47 | 77.00 | 26886手 | 20685万 | -4.68 | -5.73% |
| 2022-03-10 | 77.88 | 81.70 | 77.88 | 81.68 | 16686手 | 13435万 | 5.67 | 7.46% |
| 2022-03-09 | 79.26 | 80.92 | 75.81 | 76.01 | 13272手 | 10213万 | -2.89 | -3.66% |
| 2022-03-08 | 79.66 | 82.00 | 76.88 | 78.90 | 11067手 | 8757万 | -0.29 | -0.37% |
| 2022-03-07 | 79.46 | 80.61 | 78.02 | 79.19 | 8844手 | 7014万 | -0.47 | -0.59% |
| 2022-03-04 | 77.50 | 81.60 | 77.50 | 79.66 | 10811手 | 8682万 | 0.16 | 0.20% |
| 2022-03-03 | 83.28 | 84.62 | 78.70 | 79.50 | 17962手 | 14415万 | -4.75 | -5.64% |
| 2022-03-02 | 84.35 | 84.94 | 82.21 | 84.25 | 11715手 | 9823万 | -0.21 | -0.25% |
| 2022-03-01 | 82.90 | 86.87 | 82.04 | 84.46 | 17748手 | 15117万 | 1.45 | 1.75% |
| 2022-02-28 | 77.77 | 83.78 | 77.35 | 83.01 | 26301手 | 21286万 | 6.21 | 8.09% |
| 2022-02-25 | 75.40 | 77.80 | 75.40 | 76.80 | 9474手 | 7285万 | 1.17 | 1.55% |
| 2022-02-24 | 75.98 | 77.96 | 73.80 | 75.63 | 13065手 | 9910万 | -0.59 | -0.77% |
| 2022-02-23 | 73.30 | 77.24 | 73.11 | 76.22 | 11285手 | 8608万 | 2.83 | 3.86% |
| 2022-02-22 | 73.03 | 73.99 | 71.75 | 73.39 | 11289手 | 8212万 | -0.77 | -1.04% |
| 2022-02-21 | 74.53 | 74.99 | 72.67 | 74.16 | 8655手 | 6394万 | -0.38 | -0.51% |
| 2022-02-18 | 73.00 | 74.74 | 72.07 | 74.54 | 12089手 | 8907万 | 0.50 | 0.68% |
| 2022-02-17 | 72.00 | 75.18 | 71.26 | 74.04 | 16295手 | 11988万 | 1.97 | 2.73% |
| 2022-02-16 | 72.74 | 74.00 | 70.54 | 72.07 | 13676手 | 9788万 | -0.63 | -0.87% |
| 2022-02-15 | 65.97 | 75.16 | 65.87 | 72.70 | 29104手 | 20899万 | 7.28 | 11.13% |
| 2022-02-14 | 65.98 | 66.41 | 64.77 | 65.42 | 11412手 | 7475万 | -0.43 | -0.65% |
| 2022-02-11 | 67.56 | 68.65 | 65.76 | 65.85 | 11484手 | 7679万 | -3.20 | -4.63% |
| 2022-02-10 | 69.11 | 70.07 | 67.67 | 69.05 | 8123手 | 5567万 | -0.21 | -0.30% |
| 2022-02-09 | 70.16 | 70.88 | 68.10 | 69.26 | 10626手 | 7358万 | -0.89 | -1.27% |
| 2022-02-08 | 66.59 | 73.01 | 66.59 | 70.15 | 24331手 | 17113万 | 3.91 | 5.90% |
| 2022-02-07 | 63.81 | 68.98 | 63.40 | 66.24 | 14563手 | 9724万 | 3.76 | 6.02% |
| 2022-01-28 | 63.13 | 64.50 | 61.90 | 62.48 | 9599手 | 6055万 | -1.07 | -1.68% |
| 2022-01-27 | 66.88 | 66.88 | 62.83 | 63.55 | 10226手 | 6537万 | -2.91 | -4.38% |
| 2022-01-26 | 65.00 | 66.71 | 64.20 | 66.46 | 8144手 | 5369万 | 1.37 | 2.10% |
| 2022-01-25 | 67.00 | 67.68 | 64.95 | 65.09 | 8365手 | 5537万 | -2.65 | -3.91% |
| 2022-01-24 | 67.46 | 68.63 | 65.68 | 67.74 | 17723手 | 11819万 | -0.23 | -0.34% |
| 2022-01-21 | 70.88 | 70.88 | 67.03 | 67.97 | 13271手 | 9067万 | -3.38 | -4.74% |
| 2022-01-20 | 73.50 | 74.14 | 71.20 | 71.35 | 9808手 | 7069万 | -2.24 | -3.04% |
| 2022-01-19 | 73.12 | 74.20 | 72.50 | 73.59 | 5398手 | 3938万 | -0.31 | -0.42% |
| 2022-01-18 | 74.45 | 75.09 | 73.37 | 73.90 | 6695手 | 4948万 | -1.08 | -1.44% |
| 2022-01-17 | 73.59 | 76.28 | 72.88 | 74.98 | 11065手 | 8295万 | 1.39 | 1.89% |
| 2022-01-14 | 72.48 | 74.80 | 72.22 | 73.59 | 9212手 | 6784万 | 0.70 | 0.96% |
| 2022-01-13 | 76.18 | 76.18 | 72.30 | 72.89 | 11833手 | 8670万 | -2.36 | -3.14% |
| 2022-01-12 | 74.67 | 76.50 | 74.67 | 75.25 | 6959手 | 5252万 | 0.58 | 0.78% |
| 2022-01-11 | 75.04 | 77.63 | 74.31 | 74.67 | 8834手 | 6664万 | -1.36 | -1.79% |
| 2022-01-10 | 73.00 | 76.87 | 72.50 | 76.03 | 17011手 | 12813万 | 3.53 | 4.87% |
| 2022-01-07 | 77.12 | 78.77 | 72.31 | 72.50 | 29080手 | 21690万 | -6.22 | -7.90% |
| 2022-01-06 | 81.00 | 81.88 | 77.70 | 78.72 | 20804手 | 16565万 | 0.76 | 0.97% |
| 2022-01-05 | 77.88 | 78.70 | 76.92 | 77.96 | 7067手 | 5488万 | 0.01 | 0.01% |
| 2022-01-04 | 79.00 | 81.19 | 77.31 | 77.95 | 9878手 | 7769万 | -1.87 | -2.34% |
