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 | 44.35 | 44.66 | 43.89 | 44.50 | 165129手 | 73071万 | 0.15 | 0.34% |
2022-06-22 | 45.39 | 45.49 | 44.35 | 44.35 | 123761手 | 55429万 | -0.81 | -1.79% |
2022-06-21 | 45.65 | 46.08 | 45.08 | 45.16 | 120280手 | 54699万 | -0.52 | -1.14% |
2022-06-20 | 45.02 | 46.18 | 45.00 | 45.68 | 184546手 | 84549万 | 0.78 | 1.74% |
2022-06-17 | 44.52 | 45.14 | 44.30 | 44.90 | 121055手 | 54263万 | 0.04 | 0.09% |
2022-06-16 | 45.44 | 46.07 | 44.74 | 44.86 | 174147手 | 79020万 | -0.61 | -1.34% |
2022-06-15 | 45.70 | 46.47 | 45.42 | 45.47 | 236685手 | 108824万 | -0.19 | -0.42% |
2022-06-14 | 45.08 | 45.68 | 44.65 | 45.66 | 166552手 | 75085万 | -0.08 | -0.17% |
2022-06-13 | 44.95 | 46.10 | 44.85 | 45.74 | 236822手 | 108213万 | 0.35 | 0.77% |
2022-06-10 | 43.80 | 45.47 | 43.70 | 45.39 | 273260手 | 122322万 | 1.48 | 3.37% |
2022-06-09 | 44.80 | 44.80 | 43.80 | 43.91 | 194641手 | 86033万 | -0.98 | -2.18% |
2022-06-08 | 45.17 | 45.47 | 44.31 | 44.89 | 215991手 | 96994万 | -0.33 | -0.73% |
2022-06-07 | 45.31 | 45.54 | 44.52 | 45.22 | 251839手 | 113546万 | -0.47 | -1.03% |
2022-06-06 | 44.75 | 45.78 | 44.31 | 45.69 | 388723手 | 175859万 | 1.17 | 2.63% |
2022-06-02 | 42.63 | 44.84 | 42.47 | 44.52 | 384883手 | 168618万 | 1.77 | 4.14% |
2022-06-01 | 42.72 | 43.15 | 42.51 | 42.75 | 151203手 | 64645万 | -0.13 | -0.30% |
2022-05-31 | 42.07 | 42.94 | 41.70 | 42.88 | 197616手 | 83499万 | 0.82 | 1.95% |
2022-05-30 | 42.13 | 42.52 | 41.66 | 42.06 | 98233手 | 41418万 | -0.07 | -0.17% |
2022-05-27 | 42.60 | 42.70 | 41.85 | 42.13 | 92865手 | 39316万 | -0.29 | -0.68% |
2022-05-26 | 42.50 | 42.60 | 41.80 | 42.42 | 93857手 | 39683万 | 0.04 | 0.09% |
2022-05-25 | 41.65 | 42.42 | 41.65 | 42.38 | 105179手 | 44308万 | 0.77 | 1.85% |
2022-05-24 | 42.92 | 43.37 | 41.60 | 41.61 | 153262手 | 65244万 | -1.49 | -3.46% |
2022-05-23 | 43.02 | 43.30 | 42.81 | 43.10 | 130629手 | 56303万 | 0.22 | 0.51% |
2022-05-20 | 42.45 | 43.08 | 42.45 | 42.88 | 126112手 | 53968万 | 0.44 | 1.04% |
2022-05-19 | 41.60 | 42.58 | 41.45 | 42.44 | 149894手 | 63238万 | 0.18 | 0.43% |
2022-05-18 | 42.59 | 43.00 | 42.25 | 42.26 | 125587手 | 53510万 | -0.33 | -0.78% |
2022-05-17 | 42.38 | 42.80 | 42.03 | 42.59 | 134644手 | 57173万 | 0.19 | 0.45% |
2022-05-16 | 42.68 | 43.20 | 42.27 | 42.40 | 155197手 | 66312万 | 0.00 | 0.00% |
2022-05-13 | 43.00 | 43.28 | 42.01 | 42.40 | 311264手 | 132187万 | -0.92 | -2.12% |
2022-05-12 | 42.13 | 43.73 | 41.95 | 43.32 | 271485手 | 116815万 | 1.17 | 2.78% |
2022-05-11 | 40.99 | 43.50 | 40.88 | 42.15 | 332667手 | 141282万 | 1.27 | 3.11% |
2022-05-10 | 39.53 | 41.13 | 39.50 | 40.88 | 160245手 | 65185万 | 0.95 | 2.38% |
2022-05-09 | 39.50 | 40.27 | 39.35 | 39.93 | 85977手 | 34321万 | 0.33 | 0.83% |
2022-05-06 | 39.39 | 40.10 | 39.21 | 39.60 | 110873手 | 43959万 | -0.76 | -1.88% |
2022-05-05 | 39.57 | 40.94 | 39.56 | 40.36 | 160402手 | 64763万 | 0.64 | 1.61% |
2022-04-29 | 38.43 | 39.99 | 38.43 | 39.72 | 180760手 | 71149万 | 1.81 | 4.77% |
2022-04-28 | 38.21 | 38.57 | 37.45 | 37.91 | 127757手 | 48589万 | -0.66 | -1.71% |
2022-04-27 | 37.40 | 39.04 | 37.10 | 38.57 | 156876手 | 59760万 | 0.79 | 2.09% |
2022-04-26 | 38.59 | 39.49 | 37.76 | 37.78 | 167040手 | 64689万 | -1.19 | -3.05% |
2022-04-25 | 41.50 | 41.50 | 38.97 | 38.97 | 193757手 | 77472万 | -2.88 | -6.88% |
2022-04-22 | 41.70 | 42.24 | 41.45 | 41.85 | 104375手 | 43720万 | -0.04 | -0.10% |
2022-04-21 | 42.90 | 43.30 | 41.88 | 41.89 | 117353手 | 49888万 | -1.16 | -2.69% |
2022-04-20 | 43.70 | 43.88 | 42.95 | 43.05 | 70577手 | 30674万 | -0.54 | -1.24% |
2022-04-19 | 43.69 | 43.93 | 43.39 | 43.59 | 75479手 | 32941万 | -0.10 | -0.23% |
2022-04-18 | 43.20 | 43.98 | 42.90 | 43.69 | 96172手 | 41914万 | 0.44 | 1.02% |
2022-04-15 | 43.40 | 43.50 | 42.86 | 43.25 | 84607手 | 36536万 | -0.42 | -0.96% |
2022-04-14 | 43.96 | 44.15 | 43.21 | 43.67 | 103994手 | 45478万 | 0.16 | 0.37% |
2022-04-13 | 43.77 | 44.15 | 43.48 | 43.51 | 74197手 | 32508万 | -0.38 | -0.87% |
2022-04-12 | 42.57 | 44.16 | 42.43 | 43.89 | 146496手 | 63425万 | 1.26 | 2.96% |
2022-04-11 | 44.50 | 44.89 | 42.40 | 42.63 | 212721手 | 92172万 | -2.36 | -5.25% |
2022-04-08 | 45.19 | 45.52 | 44.45 | 44.99 | 114734手 | 51539万 | -0.35 | -0.77% |
2022-04-07 | 45.61 | 45.95 | 45.34 | 45.34 | 93187手 | 42493万 | -0.41 | -0.90% |
2022-04-06 | 45.72 | 45.87 | 45.32 | 45.75 | 125867手 | 57427万 | 0.04 | 0.09% |
2022-04-01 | 45.88 | 46.02 | 45.31 | 45.71 | 119426手 | 54552万 | -0.38 | -0.82% |
2022-03-31 | 46.61 | 46.98 | 46.07 | 46.09 | 127303手 | 59197万 | -0.51 | -1.09% |
2022-03-30 | 46.20 | 46.63 | 46.18 | 46.60 | 91550手 | 42529万 | 0.44 | 0.95% |
2022-03-29 | 46.49 | 46.83 | 46.10 | 46.16 | 72353手 | 33546万 | -0.29 | -0.62% |
2022-03-28 | 46.17 | 46.59 | 45.88 | 46.45 | 78950手 | 36510万 | -0.31 | -0.66% |
2022-03-25 | 46.80 | 47.07 | 46.17 | 46.76 | 93885手 | 43740万 | 0.15 | 0.32% |
2022-03-24 | 46.85 | 47.25 | 46.60 | 46.61 | 110562手 | 51738万 | -0.98 | -2.06% |
2022-03-23 | 46.82 | 48.21 | 46.61 | 47.59 | 165952手 | 78881万 | 0.79 | 1.69% |
2022-03-22 | 46.75 | 47.22 | 46.56 | 46.80 | 82351手 | 38579万 | -0.19 | -0.40% |
2022-03-21 | 46.79 | 47.80 | 46.78 | 46.99 | 142486手 | 67195万 | 0.19 | 0.41% |
2022-03-18 | 46.26 | 46.90 | 46.11 | 46.80 | 106487手 | 49612万 | 0.31 | 0.67% |
2022-03-17 | 46.97 | 47.30 | 46.49 | 46.49 | 179842手 | 84285万 | 0.21 | 0.45% |
2022-03-16 | 45.83 | 46.59 | 44.13 | 46.28 | 223742手 | 102226万 | 0.99 | 2.19% |
2022-03-15 | 48.00 | 48.18 | 45.20 | 45.29 | 290633手 | 135057万 | -3.30 | -6.79% |
2022-03-14 | 49.28 | 49.34 | 48.57 | 48.59 | 156231手 | 76622万 | -1.15 | -2.31% |
2022-03-11 | 49.66 | 49.98 | 48.95 | 49.74 | 209128手 | 103214万 | -0.49 | -0.98% |
2022-03-10 | 50.78 | 50.98 | 50.20 | 50.23 | 183784手 | 92956万 | -0.07 | -0.14% |
2022-03-09 | 50.50 | 50.99 | 48.94 | 50.30 | 287564手 | 144671万 | 1.02 | 2.07% |
2022-03-08 | 49.61 | 50.18 | 49.01 | 49.28 | 150437手 | 74575万 | -0.32 | -0.65% |
2022-03-07 | 50.68 | 50.68 | 49.50 | 49.60 | 154768手 | 77203万 | -1.28 | -2.52% |
2022-03-04 | 50.80 | 51.46 | 50.58 | 50.88 | 121202手 | 61836万 | -0.18 | -0.35% |
2022-03-03 | 50.85 | 51.47 | 50.71 | 51.06 | 138891手 | 71005万 | 0.48 | 0.95% |
2022-03-02 | 50.69 | 50.85 | 50.51 | 50.58 | 68179手 | 34539万 | -0.29 | -0.57% |
2022-03-01 | 50.82 | 50.92 | 50.60 | 50.87 | 72955手 | 37021万 | 0.14 | 0.28% |
2022-02-28 | 50.60 | 51.00 | 50.38 | 50.73 | 80886手 | 40990万 | 0.00 | 0.00% |
2022-02-25 | 51.20 | 51.45 | 50.58 | 50.73 | 124637手 | 63648万 | 0.00 | 0.00% |
2022-02-24 | 51.51 | 51.73 | 50.20 | 50.73 | 204707手 | 104200万 | -0.91 | -1.76% |
2022-02-23 | 50.33 | 51.96 | 50.28 | 51.64 | 200876手 | 103239万 | 1.26 | 2.50% |
2022-02-22 | 50.68 | 50.76 | 50.31 | 50.38 | 95830手 | 48351万 | -0.55 | -1.08% |
2022-02-21 | 50.69 | 51.06 | 50.57 | 50.93 | 76109手 | 38731万 | 0.09 | 0.18% |
2022-02-18 | 50.57 | 50.87 | 50.20 | 50.84 | 92580手 | 46766万 | -0.01 | -0.02% |
2022-02-17 | 51.21 | 51.57 | 50.74 | 50.85 | 132498手 | 67675万 | -0.63 | -1.22% |