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 |
---|---|---|---|---|---|---|---|---|
2023-09-22 | 40.49 | 40.50 | 39.50 | 40.05 | 125854手 | 50208万 | -0.24 | -0.60% |
2023-09-21 | 40.55 | 40.56 | 40.09 | 40.29 | 73318手 | 29536万 | -0.27 | -0.67% |
2023-09-20 | 40.58 | 40.97 | 40.38 | 40.56 | 65077手 | 26404万 | -0.25 | -0.61% |
2023-09-19 | 41.31 | 41.83 | 40.50 | 40.81 | 111981手 | 45865万 | -0.47 | -1.14% |
2023-09-18 | 40.60 | 41.46 | 40.56 | 41.28 | 158885手 | 65141万 | 0.19 | 0.46% |
2023-09-15 | 40.10 | 41.76 | 39.70 | 41.09 | 251246手 | 102941万 | 1.58 | 4.00% |
2023-09-14 | 39.29 | 39.75 | 38.98 | 39.51 | 108916手 | 42980万 | 0.39 | 1.00% |
2023-09-13 | 39.66 | 39.82 | 38.80 | 39.12 | 86593手 | 33916万 | -0.64 | -1.61% |
2023-09-12 | 39.26 | 40.29 | 38.88 | 39.76 | 156806手 | 62308万 | 0.38 | 0.96% |
2023-09-11 | 37.36 | 39.84 | 37.21 | 39.38 | 239014手 | 92803万 | 2.15 | 5.78% |
2023-09-08 | 37.23 | 37.49 | 36.92 | 37.23 | 37731手 | 14031万 | 0.01 | 0.03% |
2023-09-07 | 37.56 | 37.79 | 37.11 | 37.22 | 43488手 | 16244万 | -0.50 | -1.33% |
2023-09-06 | 38.01 | 38.15 | 37.45 | 37.72 | 58434手 | 22014万 | -0.54 | -1.41% |
2023-09-05 | 38.19 | 38.66 | 38.02 | 38.26 | 77233手 | 29590万 | 0.06 | 0.16% |
2023-09-04 | 38.22 | 38.45 | 37.90 | 38.20 | 71993手 | 27448万 | 0.05 | 0.13% |
2023-09-01 | 38.18 | 38.49 | 37.82 | 38.15 | 53028手 | 20237万 | 0.16 | 0.42% |
2023-08-31 | 38.30 | 38.35 | 37.93 | 37.99 | 63996手 | 24368万 | -0.31 | -0.81% |
2023-08-30 | 38.48 | 38.78 | 38.10 | 38.30 | 77327手 | 29741万 | -0.13 | -0.34% |
2023-08-29 | 37.52 | 38.81 | 37.23 | 38.43 | 116757手 | 44696万 | 0.95 | 2.54% |
2023-08-28 | 39.01 | 39.30 | 37.31 | 37.48 | 142195手 | 54326万 | 0.48 | 1.30% |
2023-08-25 | 37.40 | 37.68 | 36.80 | 37.00 | 99710手 | 37018万 | -0.59 | -1.57% |
2023-08-24 | 36.59 | 37.97 | 36.45 | 37.59 | 118790手 | 44358万 | 0.97 | 2.65% |
2023-08-23 | 37.18 | 37.29 | 36.59 | 36.62 | 78553手 | 28998万 | -0.61 | -1.64% |
2023-08-22 | 36.90 | 37.49 | 36.53 | 37.23 | 134286手 | 49559万 | 0.51 | 1.39% |
2023-08-21 | 37.65 | 37.73 | 36.70 | 36.72 | 131294手 | 48727万 | -0.91 | -2.42% |
2023-08-18 | 38.50 | 38.65 | 37.63 | 37.63 | 92340手 | 35113万 | -0.89 | -2.31% |
2023-08-17 | 38.70 | 38.90 | 37.75 | 38.52 | 150554手 | 57672万 | -0.62 | -1.58% |
2023-08-16 | 40.00 | 40.38 | 38.92 | 39.14 | 130948手 | 51710万 | -0.81 | -2.03% |
2023-08-15 | 40.20 | 40.60 | 39.54 | 39.95 | 97252手 | 38795万 | -0.32 | -0.80% |
2023-08-14 | 39.50 | 40.45 | 39.15 | 40.27 | 124223手 | 49422万 | 0.84 | 2.13% |
2023-08-11 | 39.60 | 40.38 | 39.40 | 39.43 | 88021手 | 35086万 | -0.25 | -0.63% |
2023-08-10 | 39.99 | 40.25 | 39.30 | 39.68 | 127947手 | 50731万 | -0.61 | -1.51% |
2023-08-09 | 40.70 | 41.28 | 39.58 | 40.29 | 264931手 | 106735万 | 0.94 | 2.39% |
2023-08-08 | 38.90 | 39.97 | 38.62 | 39.35 | 143778手 | 56644万 | 0.32 | 0.82% |
2023-08-07 | 41.08 | 41.08 | 38.69 | 39.03 | 281018手 | 110071万 | -2.24 | -5.43% |
2023-08-04 | 41.58 | 41.79 | 41.00 | 41.27 | 102441手 | 42485万 | -0.17 | -0.41% |
2023-08-03 | 41.42 | 41.68 | 41.00 | 41.44 | 88758手 | 36660万 | -0.01 | -0.02% |
2023-08-02 | 41.94 | 42.49 | 41.26 | 41.45 | 114999手 | 47965万 | -0.48 | -1.15% |
2023-08-01 | 43.30 | 43.43 | 41.70 | 41.93 | 204606手 | 86834万 | -1.50 | -3.45% |
2023-07-31 | 45.98 | 46.43 | 43.36 | 43.43 | 184322手 | 81351万 | -2.27 | -4.97% |
2023-07-28 | 44.75 | 45.77 | 44.68 | 45.70 | 64145手 | 29090万 | 0.91 | 2.03% |
2023-07-27 | 45.00 | 45.10 | 44.64 | 44.79 | 36465手 | 16350万 | -0.13 | -0.29% |
2023-07-26 | 45.17 | 45.44 | 44.71 | 44.92 | 44767手 | 20154万 | -0.25 | -0.55% |
2023-07-25 | 44.88 | 45.84 | 44.50 | 45.17 | 84012手 | 38014万 | 0.78 | 1.76% |
2023-07-24 | 43.56 | 44.78 | 43.56 | 44.39 | 57788手 | 25645万 | 0.49 | 1.12% |
2023-07-21 | 43.13 | 44.25 | 42.93 | 43.90 | 71402手 | 31250万 | 0.70 | 1.62% |
2023-07-20 | 43.77 | 44.05 | 43.07 | 43.20 | 49147手 | 21289万 | -0.54 | -1.24% |
2023-07-19 | 44.10 | 44.55 | 43.58 | 43.74 | 34642手 | 15198万 | -0.56 | -1.26% |
2023-07-18 | 44.18 | 44.30 | 43.63 | 44.30 | 43093手 | 18953万 | 0.10 | 0.23% |
2023-07-17 | 44.70 | 44.75 | 43.86 | 44.20 | 47970手 | 21154万 | -0.67 | -1.49% |
2023-07-14 | 45.31 | 45.36 | 44.66 | 44.87 | 47984手 | 21548万 | -0.40 | -0.88% |
2023-07-13 | 45.40 | 45.64 | 44.90 | 45.27 | 72632手 | 32876万 | 0.25 | 0.56% |
2023-07-12 | 45.72 | 46.25 | 44.88 | 45.02 | 79813手 | 36218万 | -0.70 | -1.53% |
2023-07-11 | 44.08 | 46.01 | 43.97 | 45.72 | 157867手 | 71388万 | 1.65 | 3.74% |
2023-07-10 | 45.40 | 45.45 | 43.82 | 44.07 | 125703手 | 55820万 | -1.54 | -3.38% |
2023-07-07 | 43.69 | 46.14 | 43.60 | 45.61 | 201398手 | 91486万 | 2.01 | 4.61% |
2023-07-06 | 44.86 | 44.87 | 43.43 | 43.60 | 114660手 | 50539万 | -1.26 | -2.81% |
2023-07-05 | 45.15 | 45.83 | 43.77 | 44.86 | 220372手 | 99014万 | 1.46 | 3.36% |
2023-07-04 | 43.43 | 43.86 | 42.66 | 43.40 | 73472手 | 31836万 | 0.01 | 0.02% |
2023-07-03 | 43.32 | 43.78 | 43.26 | 43.39 | 51415手 | 22344万 | 0.02 | 0.05% |
2023-06-30 | 43.09 | 44.15 | 43.09 | 43.37 | 79772手 | 34893万 | 0.36 | 0.84% |
2023-06-29 | 43.62 | 43.73 | 42.85 | 43.01 | 55001手 | 23751万 | -0.25 | -0.58% |
2023-06-28 | 42.22 | 44.48 | 42.22 | 43.26 | 135135手 | 58863万 | 1.01 | 2.39% |
2023-06-27 | 41.59 | 42.50 | 41.55 | 42.25 | 66674手 | 28102万 | 0.79 | 1.91% |
2023-06-26 | 41.63 | 42.05 | 41.25 | 41.46 | 58948手 | 24488万 | -0.73 | -1.73% |
2023-06-21 | 42.81 | 42.81 | 41.96 | 42.19 | 69660手 | 29471万 | -0.41 | -0.96% |
2023-06-20 | 42.80 | 43.30 | 42.32 | 42.60 | 56518手 | 24117万 | -0.30 | -0.70% |
2023-06-19 | 42.00 | 43.15 | 41.91 | 42.90 | 87450手 | 37423万 | 0.67 | 1.59% |
2023-06-16 | 42.50 | 42.93 | 41.89 | 42.23 | 62659手 | 26526万 | 0.00 | 0.00% |