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 | 37.28 | 37.38 | 36.72 | 37.30 | 6034手 | 2234万 | 0.25 | 0.68% |
2022-06-22 | 37.74 | 38.16 | 37.01 | 37.05 | 6331手 | 2378万 | -0.65 | -1.72% |
2022-06-21 | 38.12 | 38.39 | 37.41 | 37.70 | 9094手 | 3442万 | -0.42 | -1.10% |
2022-06-20 | 37.22 | 38.40 | 37.13 | 38.12 | 12971手 | 4906万 | 0.91 | 2.45% |
2022-06-17 | 36.19 | 37.46 | 35.50 | 37.21 | 12065手 | 4419万 | 0.76 | 2.08% |
2022-06-16 | 36.09 | 36.98 | 36.09 | 36.45 | 9359手 | 3422万 | 0.36 | 1.00% |
2022-06-15 | 35.90 | 36.79 | 35.71 | 36.09 | 10572手 | 3834万 | 0.20 | 0.56% |
2022-06-14 | 36.46 | 36.46 | 34.83 | 35.89 | 10578手 | 3770万 | -0.58 | -1.59% |
2022-06-13 | 34.74 | 36.95 | 34.35 | 36.47 | 15812手 | 5702万 | 1.49 | 4.26% |
2022-06-10 | 34.61 | 35.19 | 34.34 | 34.98 | 11699手 | 4074万 | 0.09 | 0.26% |
2022-06-09 | 35.97 | 35.97 | 34.80 | 34.89 | 9104手 | 3206万 | -1.08 | -3.00% |
2022-06-08 | 35.56 | 36.36 | 35.55 | 35.97 | 10472手 | 3753万 | 0.42 | 1.18% |
2022-06-07 | 36.04 | 36.05 | 35.06 | 35.55 | 8306手 | 2937万 | -0.29 | -0.81% |
2022-06-06 | 35.38 | 36.90 | 35.18 | 35.84 | 10901手 | 3920万 | 0.46 | 1.30% |
2022-06-02 | 35.27 | 35.48 | 34.76 | 35.38 | 6407手 | 2254万 | 0.24 | 0.68% |
2022-06-01 | 34.30 | 35.83 | 34.09 | 35.14 | 11765手 | 4142万 | 0.87 | 2.54% |
2022-05-31 | 33.47 | 34.32 | 33.13 | 34.27 | 7597手 | 2573万 | 0.63 | 1.87% |
2022-05-30 | 33.33 | 34.06 | 33.04 | 33.64 | 4581手 | 1540万 | 0.34 | 1.02% |
2022-05-27 | 33.59 | 33.79 | 33.00 | 33.30 | 5670手 | 1894万 | -0.17 | -0.51% |
2022-05-26 | 33.81 | 34.00 | 32.94 | 33.47 | 5811手 | 1942万 | 0.00 | 0.00% |
2022-05-25 | 32.94 | 33.79 | 32.81 | 33.47 | 5361手 | 1790万 | 0.30 | 0.90% |
2022-05-24 | 34.54 | 34.74 | 33.07 | 33.17 | 8810手 | 2983万 | -1.34 | -3.88% |
2022-05-23 | 34.20 | 34.66 | 33.58 | 34.51 | 9108手 | 3119万 | 0.64 | 1.89% |
2022-05-20 | 32.60 | 33.88 | 32.43 | 33.87 | 13259手 | 4402万 | 1.47 | 4.54% |
2022-05-19 | 31.83 | 32.45 | 31.58 | 32.40 | 6042手 | 1929万 | 0.24 | 0.75% |
2022-05-18 | 32.50 | 32.82 | 32.13 | 32.16 | 7790手 | 2522万 | -0.18 | -0.56% |
2022-05-17 | 33.16 | 33.16 | 32.13 | 32.34 | 7148手 | 2309万 | -0.62 | -1.88% |
2022-05-16 | 33.74 | 33.74 | 32.81 | 32.96 | 7374手 | 2442万 | -0.55 | -1.64% |
2022-05-13 | 33.76 | 34.38 | 33.20 | 33.51 | 6092手 | 2050万 | -0.30 | -0.89% |
2022-05-12 | 33.34 | 33.99 | 33.00 | 33.81 | 7886手 | 2648万 | 0.31 | 0.93% |
2022-05-11 | 33.27 | 34.35 | 32.95 | 33.50 | 12058手 | 4077万 | 0.54 | 1.64% |
2022-05-10 | 32.97 | 33.63 | 32.66 | 32.96 | 9864手 | 3265万 | -0.28 | -0.84% |
2022-05-09 | 33.60 | 33.85 | 33.00 | 33.24 | 5329手 | 1778万 | -0.85 | -2.49% |
2022-05-06 | 33.49 | 34.47 | 33.49 | 34.09 | 5262手 | 1789万 | -0.62 | -1.79% |
2022-05-05 | 34.50 | 35.10 | 33.90 | 34.71 | 7833手 | 2714万 | 0.31 | 0.90% |
2022-04-29 | 33.40 | 34.72 | 33.07 | 34.40 | 8221手 | 2796万 | 1.34 | 4.05% |
2022-04-28 | 32.95 | 33.55 | 32.45 | 33.06 | 6756手 | 2232万 | 0.11 | 0.33% |
2022-04-27 | 31.40 | 33.16 | 31.40 | 32.95 | 9254手 | 2986万 | -0.06 | -0.18% |
2022-04-26 | 34.00 | 34.70 | 33.00 | 33.01 | 11393手 | 3820万 | -1.84 | -5.28% |
2022-04-25 | 34.49 | 35.18 | 33.80 | 34.85 | 10080手 | 3483万 | 0.15 | 0.43% |
2022-04-22 | 35.40 | 35.40 | 34.01 | 34.70 | 7220手 | 2504万 | -0.72 | -2.03% |
2022-04-21 | 36.76 | 36.81 | 35.21 | 35.42 | 10891手 | 3905万 | -1.45 | -3.93% |
2022-04-20 | 36.99 | 37.34 | 36.51 | 36.87 | 10461手 | 3863万 | 0.03 | 0.08% |
2022-04-19 | 38.50 | 38.56 | 36.40 | 36.84 | 22241手 | 8225万 | -2.35 | -6.00% |
2022-04-18 | 41.36 | 42.44 | 39.19 | 39.19 | 22926手 | 9127万 | -4.35 | -9.99% |
2022-04-15 | 44.38 | 44.41 | 43.45 | 43.54 | 10043手 | 4393万 | -1.22 | -2.73% |
2022-04-14 | 44.24 | 45.30 | 44.24 | 44.76 | 9383手 | 4203万 | 0.66 | 1.50% |
2022-04-13 | 45.44 | 45.45 | 44.09 | 44.10 | 7156手 | 3190万 | -1.36 | -2.99% |
2022-04-12 | 43.90 | 45.53 | 43.74 | 45.46 | 12571手 | 5661万 | 1.66 | 3.79% |
2022-04-11 | 45.00 | 45.48 | 43.56 | 43.80 | 13868手 | 6137万 | -1.57 | -3.46% |
2022-04-08 | 46.20 | 46.48 | 44.75 | 45.37 | 19553手 | 8929万 | -0.83 | -1.80% |
2022-04-07 | 44.38 | 46.46 | 43.80 | 46.20 | 26059手 | 11921万 | 1.74 | 3.91% |
2022-04-06 | 42.74 | 44.59 | 42.23 | 44.46 | 18110手 | 7902万 | 1.57 | 3.66% |
2022-04-01 | 42.29 | 43.00 | 41.40 | 42.89 | 18340手 | 7775万 | 0.31 | 0.73% |
2022-03-31 | 43.50 | 44.35 | 41.91 | 42.58 | 21272手 | 9113万 | -0.79 | -1.82% |
2022-03-30 | 40.60 | 43.37 | 40.45 | 43.37 | 31220手 | 13138万 | 3.94 | 9.99% |
2022-03-29 | 39.44 | 39.83 | 38.90 | 39.43 | 8566手 | 3380万 | 0.37 | 0.95% |
2022-03-28 | 40.20 | 40.20 | 38.50 | 39.06 | 12320手 | 4800万 | -0.80 | -2.01% |
2022-03-25 | 41.37 | 41.69 | 39.80 | 39.86 | 10017手 | 4047万 | -1.29 | -3.13% |
2022-03-24 | 41.21 | 41.50 | 40.30 | 41.15 | 5086手 | 2079万 | -0.13 | -0.32% |
2022-03-23 | 41.20 | 41.65 | 40.61 | 41.28 | 4285手 | 1768万 | 0.16 | 0.39% |
2022-03-22 | 41.60 | 41.60 | 40.57 | 41.12 | 4420手 | 1813万 | -0.17 | -0.41% |
2022-03-21 | 41.70 | 42.11 | 40.88 | 41.29 | 5273手 | 2181万 | -0.30 | -0.72% |
2022-03-18 | 41.15 | 41.59 | 40.60 | 41.59 | 5223手 | 2146万 | 0.51 | 1.24% |
2022-03-17 | 40.93 | 42.18 | 40.54 | 41.08 | 10287手 | 4251万 | 0.67 | 1.66% |
2022-03-16 | 39.96 | 40.67 | 38.10 | 40.41 | 8700手 | 3423万 | 0.70 | 1.76% |
2022-03-15 | 42.05 | 42.05 | 39.71 | 39.71 | 8019手 | 3275万 | -2.37 | -5.63% |
2022-03-14 | 42.50 | 43.30 | 42.00 | 42.08 | 6855手 | 2930万 | -0.76 | -1.77% |
2022-03-11 | 40.77 | 42.97 | 40.56 | 42.84 | 7635手 | 3189万 | 1.64 | 3.98% |
2022-03-10 | 41.63 | 41.85 | 40.86 | 41.20 | 6288手 | 2599万 | 0.78 | 1.93% |
2022-03-09 | 42.30 | 42.65 | 39.01 | 40.42 | 12007手 | 4882万 | -1.97 | -4.65% |
2022-03-08 | 44.80 | 45.15 | 42.30 | 42.39 | 7842手 | 3381万 | -2.40 | -5.36% |
2022-03-07 | 46.13 | 46.30 | 44.57 | 44.79 | 6200手 | 2789万 | -1.58 | -3.41% |
2022-03-04 | 45.87 | 46.80 | 45.80 | 46.37 | 4963手 | 2299万 | 0.25 | 0.54% |
2022-03-03 | 46.16 | 46.51 | 45.90 | 46.12 | 3473手 | 1601万 | -0.04 | -0.09% |
2022-03-02 | 45.93 | 46.18 | 45.41 | 46.16 | 3406手 | 1562万 | 0.08 | 0.17% |
2022-03-01 | 45.99 | 46.25 | 45.83 | 46.08 | 3741手 | 1721万 | 0.14 | 0.30% |
2022-02-28 | 46.09 | 46.42 | 45.01 | 45.94 | 5083手 | 2324万 | -0.11 | -0.24% |
2022-02-25 | 46.08 | 46.94 | 45.86 | 46.05 | 6995手 | 3236万 | 0.10 | 0.22% |
2022-02-24 | 46.74 | 47.18 | 45.51 | 45.95 | 7074手 | 3269万 | -1.09 | -2.32% |
2022-02-23 | 46.64 | 47.32 | 46.34 | 47.04 | 5043手 | 2358万 | 0.64 | 1.38% |
2022-02-22 | 47.24 | 47.30 | 46.02 | 46.40 | 7438手 | 3452万 | -1.15 | -2.42% |
2022-02-21 | 47.92 | 48.17 | 47.32 | 47.55 | 7706手 | 3672万 | -0.20 | -0.42% |
2022-02-18 | 47.48 | 47.95 | 47.15 | 47.75 | 4081手 | 1939万 | 0.16 | 0.34% |
2022-02-17 | 47.52 | 47.97 | 47.19 | 47.59 | 4399手 | 2091万 | 0.00 | 0.00% |