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 |
---|---|---|---|---|---|---|---|---|
2022-05-17 | 51.25 | 51.78 | 50.50 | 50.66 | 347556手 | 177342万 | -0.63 | -1.23% |
2022-05-16 | 49.60 | 51.30 | 49.11 | 51.29 | 458392手 | 231336万 | 2.01 | 4.08% |
2022-05-13 | 50.46 | 50.52 | 48.56 | 49.28 | 430275手 | 212044万 | -1.03 | -2.05% |
2022-05-12 | 51.35 | 51.88 | 49.83 | 50.31 | 388892手 | 196938万 | -1.20 | -2.33% |
2022-05-11 | 51.78 | 52.10 | 50.80 | 51.51 | 394825手 | 203083万 | -0.13 | -0.25% |
2022-05-10 | 51.04 | 51.98 | 50.03 | 51.64 | 285561手 | 145949万 | 0.14 | 0.27% |
2022-05-09 | 51.97 | 52.96 | 50.21 | 51.50 | 299001手 | 154219万 | 0.10 | 0.20% |
2022-05-06 | 51.68 | 52.23 | 51.01 | 51.40 | 211990手 | 109341万 | -0.84 | -1.61% |
2022-05-05 | 52.80 | 53.41 | 52.02 | 52.24 | 347120手 | 182424万 | 0.01 | 0.02% |
2022-04-29 | 53.99 | 54.12 | 51.39 | 52.23 | 489870手 | 256735万 | -1.47 | -2.74% |
2022-04-28 | 54.20 | 54.60 | 52.77 | 53.70 | 253556手 | 135842万 | -0.82 | -1.50% |
2022-04-27 | 50.50 | 54.53 | 49.57 | 54.52 | 401252手 | 211681万 | 3.41 | 6.67% |
2022-04-26 | 52.96 | 53.76 | 51.03 | 51.11 | 366179手 | 191214万 | -1.85 | -3.49% |
2022-04-25 | 55.01 | 56.36 | 52.88 | 52.96 | 400848手 | 219598万 | -2.04 | -3.71% |
2022-04-22 | 55.55 | 55.70 | 53.50 | 55.00 | 314233手 | 171842万 | -0.98 | -1.75% |
2022-04-21 | 57.00 | 58.69 | 55.55 | 55.98 | 394993手 | 225096万 | -1.15 | -2.01% |
2022-04-20 | 57.40 | 58.57 | 56.96 | 57.13 | 410130手 | 236897万 | -0.32 | -0.56% |
2022-04-19 | 56.00 | 58.99 | 56.00 | 57.45 | 652139手 | 375215万 | 2.52 | 4.59% |
2022-04-18 | 52.44 | 54.98 | 52.44 | 54.93 | 294502手 | 158142万 | 2.49 | 4.75% |
2022-04-15 | 53.00 | 53.57 | 51.92 | 52.44 | 228021手 | 120255万 | -0.81 | -1.52% |
2022-04-14 | 53.75 | 53.76 | 52.40 | 53.25 | 257378手 | 136766万 | -0.29 | -0.54% |
2022-04-13 | 55.00 | 55.80 | 53.47 | 53.54 | 226134手 | 123041万 | -1.66 | -3.01% |
2022-04-12 | 54.70 | 55.58 | 54.11 | 55.20 | 186154手 | 102372万 | 0.50 | 0.91% |
2022-04-11 | 53.96 | 55.61 | 53.36 | 54.70 | 310591手 | 170192万 | 0.99 | 1.84% |
2022-04-08 | 53.98 | 54.69 | 52.90 | 53.71 | 241347手 | 129310万 | -0.40 | -0.74% |
2022-04-07 | 55.51 | 56.20 | 53.81 | 54.11 | 374859手 | 204957万 | -1.94 | -3.46% |
2022-04-06 | 57.00 | 57.87 | 55.86 | 56.05 | 259594手 | 146987万 | -1.37 | -2.39% |
2022-04-01 | 56.98 | 58.55 | 56.12 | 57.42 | 293601手 | 168887万 | 0.56 | 0.98% |
2022-03-31 | 57.35 | 57.65 | 55.89 | 56.86 | 212965手 | 120585万 | -0.49 | -0.85% |
2022-03-30 | 56.21 | 57.72 | 55.96 | 57.35 | 289525手 | 165001万 | 0.40 | 0.70% |
2022-03-29 | 54.51 | 57.14 | 54.28 | 56.95 | 350105手 | 197274万 | 2.41 | 4.42% |
2022-03-28 | 54.50 | 55.30 | 53.91 | 54.54 | 215912手 | 117656万 | -0.41 | -0.75% |
2022-03-25 | 55.00 | 56.83 | 54.54 | 54.95 | 299961手 | 166915万 | -0.04 | -0.07% |
2022-03-24 | 55.00 | 56.00 | 54.50 | 54.99 | 211173手 | 116233万 | -0.70 | -1.26% |
2022-03-23 | 56.00 | 56.26 | 54.90 | 55.69 | 273871手 | 152012万 | -0.48 | -0.85% |
2022-03-22 | 54.60 | 57.06 | 54.60 | 56.17 | 336707手 | 189192万 | 1.24 | 2.26% |
2022-03-21 | 55.02 | 56.42 | 54.31 | 54.93 | 346189手 | 190999万 | 0.23 | 0.42% |
2022-03-18 | 52.80 | 55.00 | 52.53 | 54.70 | 385531手 | 209478万 | 1.65 | 3.11% |
2022-03-17 | 50.80 | 53.94 | 50.35 | 53.05 | 428014手 | 224922万 | 3.14 | 6.29% |
2022-03-16 | 49.80 | 50.40 | 47.47 | 49.91 | 430859手 | 212001万 | 0.69 | 1.40% |
2022-03-15 | 52.61 | 52.79 | 49.20 | 49.22 | 476180手 | 240767万 | -3.11 | -5.94% |
2022-03-14 | 54.96 | 55.50 | 52.33 | 52.33 | 402314手 | 215056万 | -3.31 | -5.95% |
2022-03-11 | 53.78 | 56.08 | 53.23 | 55.64 | 305519手 | 168261万 | 0.92 | 1.68% |
2022-03-10 | 55.78 | 55.90 | 54.30 | 54.72 | 228770手 | 125935万 | 0.07 | 0.13% |
2022-03-09 | 54.01 | 55.90 | 52.00 | 54.65 | 336651手 | 182530万 | 0.19 | 0.35% |
2022-03-08 | 56.85 | 58.20 | 54.20 | 54.46 | 359337手 | 200670万 | -2.79 | -4.87% |
2022-03-07 | 58.60 | 59.30 | 56.56 | 57.25 | 297547手 | 172272万 | -1.49 | -2.54% |
2022-03-04 | 58.63 | 60.06 | 58.13 | 58.74 | 275824手 | 162867万 | -0.01 | -0.02% |
2022-03-03 | 59.41 | 59.87 | 58.43 | 58.75 | 215905手 | 127159万 | -0.94 | -1.57% |
2022-03-02 | 59.93 | 60.79 | 59.41 | 59.69 | 315860手 | 189049万 | -0.92 | -1.52% |
2022-03-01 | 57.80 | 60.62 | 56.80 | 60.61 | 612227手 | 362351万 | 3.53 | 6.18% |
2022-02-28 | 57.20 | 57.76 | 56.61 | 57.08 | 204543手 | 116747万 | -0.12 | -0.21% |
2022-02-25 | 57.47 | 57.66 | 56.14 | 57.20 | 233576手 | 132825万 | 0.60 | 1.06% |
2022-02-24 | 57.39 | 57.78 | 56.09 | 56.60 | 300397手 | 170780万 | -0.82 | -1.43% |
2022-02-23 | 59.50 | 59.88 | 57.29 | 57.42 | 344360手 | 199643万 | -1.12 | -1.91% |
2022-02-22 | 59.08 | 59.47 | 57.82 | 58.54 | 251507手 | 146910万 | -0.99 | -1.66% |
2022-02-21 | 59.30 | 60.38 | 58.97 | 59.53 | 210569手 | 125554万 | -0.46 | -0.77% |
2022-02-18 | 59.00 | 61.00 | 58.70 | 59.99 | 326365手 | 195579万 | 0.39 | 0.65% |
2022-02-17 | 57.96 | 59.90 | 56.52 | 59.60 | 462454手 | 271519万 | 1.35 | 2.32% |
2022-02-16 | 59.00 | 59.21 | 57.70 | 58.25 | 331691手 | 193190万 | -0.93 | -1.57% |
2022-02-15 | 59.00 | 59.55 | 58.10 | 59.18 | 324280手 | 190779万 | 0.00 | 0.00% |
2022-02-14 | 60.61 | 61.49 | 58.21 | 59.18 | 360844手 | 214337万 | -1.52 | -2.50% |
2022-02-11 | 61.61 | 61.92 | 60.38 | 60.70 | 406736手 | 248227万 | -0.92 | -1.49% |
2022-02-10 | 58.38 | 62.68 | 58.01 | 61.62 | 981231手 | 600318万 | 2.94 | 5.01% |
2022-02-09 | 55.63 | 58.88 | 55.53 | 58.68 | 661891手 | 384876万 | 2.98 | 5.35% |
2022-02-08 | 54.80 | 56.13 | 54.23 | 55.70 | 302243手 | 166640万 | 0.47 | 0.85% |
2022-02-07 | 55.79 | 56.40 | 52.26 | 55.23 | 510320手 | 277493万 | 0.64 | 1.17% |
2022-01-28 | 53.88 | 55.58 | 53.52 | 54.59 | 403808手 | 221963万 | 1.47 | 2.77% |
2022-01-27 | 53.98 | 56.14 | 53.00 | 53.12 | 291782手 | 158539万 | -1.23 | -2.26% |
2022-01-26 | 52.58 | 54.50 | 52.55 | 54.35 | 307547手 | 164756万 | 2.35 | 4.52% |
2022-01-25 | 53.80 | 54.35 | 52.00 | 52.00 | 274047手 | 145096万 | -1.82 | -3.38% |
2022-01-24 | 55.10 | 55.88 | 53.72 | 53.82 | 297631手 | 162466万 | -1.18 | -2.15% |
2022-01-21 | 57.03 | 57.16 | 54.99 | 55.00 | 388441手 | 216035万 | -2.20 | -3.85% |
2022-01-20 | 54.62 | 57.50 | 54.30 | 57.20 | 580107手 | 329205万 | 2.67 | 4.90% |
2022-01-19 | 56.00 | 56.20 | 53.91 | 54.53 | 359431手 | 196222万 | -1.27 | -2.28% |
2022-01-18 | 55.60 | 56.29 | 54.85 | 55.80 | 276028手 | 153422万 | -0.20 | -0.36% |
2022-01-17 | 55.70 | 56.35 | 54.60 | 56.00 | 236055手 | 131347万 | 0.30 | 0.54% |
2022-01-14 | 55.00 | 56.96 | 54.82 | 55.70 | 267534手 | 149578万 | 0.45 | 0.81% |
2022-01-13 | 57.00 | 58.40 | 54.89 | 55.25 | 347091手 | 195505万 | -2.05 | -3.58% |
2022-01-12 | 56.90 | 57.76 | 55.80 | 57.30 | 303188手 | 172650万 | 0.68 | 1.20% |
2022-01-11 | 59.00 | 59.00 | 56.60 | 56.62 | 429419手 | 247058万 | -2.66 | -4.49% |
2022-01-10 | 55.99 | 59.28 | 55.90 | 59.28 | 667242手 | 389294万 | 3.01 | 5.35% |
2022-01-07 | 56.71 | 57.50 | 55.86 | 56.27 | 320466手 | 181271万 | -0.42 | -0.74% |
2022-01-06 | 57.39 | 57.99 | 55.66 | 56.69 | 511697手 | 290159万 | -1.30 | -2.24% |
2022-01-05 | 57.70 | 60.00 | 57.21 | 57.99 | 761534手 | 445035万 | 0.19 | 0.33% |
2022-01-04 | 54.00 | 58.20 | 54.00 | 57.80 | 847815手 | 477718万 | 4.44 | 8.32% |
2021-12-31 | 51.85 | 53.66 | 51.83 | 53.36 | 339024手 | 179941万 | 1.22 | 2.34% |
2021-12-30 | 51.50 | 52.81 | 51.40 | 52.14 | 257336手 | 134051万 | 0.61 | 1.18% |
2021-12-29 | 52.31 | 52.83 | 51.46 | 51.53 | 324402手 | 168262万 | -0.82 | -1.57% |
2021-12-28 | 52.70 | 53.81 | 52.00 | 52.35 | 448795手 | 236429万 | -0.55 | -1.04% |
2021-12-27 | 52.68 | 54.48 | 51.51 | 52.90 | 569676手 | 302390万 | 0.62 | 1.19% |
2021-12-24 | 50.11 | 52.50 | 49.20 | 52.28 | 710161手 | 364977万 | 2.14 | 4.27% |
2021-12-23 | 48.80 | 51.18 | 48.68 | 50.14 | 776364手 | 389094万 | 2.07 | 4.31% |
2021-12-22 | 46.58 | 48.55 | 46.46 | 48.07 | 669091手 | 320718万 | 1.71 | 3.69% |
2021-12-21 | 46.89 | 46.97 | 46.00 | 46.36 | 284490手 | 131998万 | 0.07 | 0.15% |
2021-12-20 | 47.02 | 47.62 | 46.21 | 46.29 | 341397手 | 159651万 | -1.07 | -2.26% |
2021-12-17 | 47.70 | 48.67 | 47.00 | 47.36 | 427057手 | 203041万 | -0.39 | -0.82% |
2021-12-16 | 48.11 | 48.58 | 46.61 | 47.75 | 696338手 | 331051万 | -1.31 | -2.67% |
2021-12-15 | 49.81 | 50.10 | 49.00 | 49.06 | 310532手 | 153488万 | -0.83 | -1.66% |
2021-12-14 | 50.12 | 51.17 | 49.70 | 49.89 | 357587手 | 179746万 | -0.23 | -0.46% |
2021-12-13 | 50.60 | 51.12 | 50.06 | 50.12 | 363820手 | 183608万 | -0.83 | -1.63% |
2021-12-10 | 50.98 | 51.50 | 50.70 | 50.95 | 318534手 | 162274万 | -0.27 | -0.53% |
2021-12-09 | 51.05 | 52.00 | 50.65 | 51.22 | 434488手 | 222986万 | 0.19 | 0.37% |
2021-12-08 | 50.03 | 52.00 | 49.54 | 51.03 | 736109手 | 375568万 | 2.06 | 4.21% |
2021-12-07 | 48.50 | 50.18 | 48.34 | 48.97 | 1104774手 | 542164万 | -2.64 | -5.12% |
2021-12-06 | 53.10 | 53.10 | 51.50 | 51.61 | 377710手 | 196290万 | -1.71 | -3.21% |
2021-12-03 | 52.00 | 53.32 | 51.88 | 53.32 | 280461手 | 148363万 | 1.08 | 2.07% |
2021-12-02 | 51.50 | 53.07 | 51.19 | 52.24 | 317828手 | 166701万 | 0.38 | 0.73% |
2021-12-01 | 52.20 | 52.43 | 51.44 | 51.86 | 400730手 | 207717万 | -0.54 | -1.03% |
2021-11-30 | 54.45 | 54.45 | 51.60 | 52.40 | 604635手 | 319620万 | -2.10 | -3.85% |
2021-11-29 | 54.00 | 55.00 | 53.55 | 54.50 | 232794手 | 126683万 | -0.15 | -0.27% |
2021-11-26 | 56.08 | 56.09 | 54.36 | 54.65 | 290337手 | 159437万 | -1.23 | -2.20% |
2021-11-25 | 55.71 | 56.35 | 55.60 | 55.88 | 172078手 | 96302万 | 0.08 | 0.14% |
2021-11-24 | 57.01 | 58.00 | 55.70 | 55.80 | 360493手 | 202611万 | -1.41 | -2.46% |
2021-11-23 | 57.20 | 57.88 | 56.81 | 57.21 | 192235手 | 110271万 | 0.06 | 0.10% |
2021-11-22 | 57.00 | 57.98 | 56.98 | 57.15 | 247703手 | 141976万 | -0.42 | -0.73% |
2021-11-19 | 58.00 | 58.47 | 56.82 | 57.57 | 260132手 | 149395万 | -0.72 | -1.24% |
2021-11-18 | 58.22 | 58.89 | 57.59 | 58.29 | 193564手 | 112803万 | 0.09 | 0.15% |
2021-11-17 | 58.31 | 58.87 | 57.51 | 58.20 | 198841手 | 115765万 | -0.54 | -0.92% |