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 |
---|---|---|---|---|---|---|---|---|
2023-12-01 | 37.50 | 37.65 | 36.90 | 37.36 | 41626手 | 15520万 | -0.10 | -0.27% |
2023-11-30 | 38.00 | 38.06 | 37.20 | 37.46 | 37820手 | 14217万 | -0.60 | -1.58% |
2023-11-29 | 37.93 | 39.16 | 37.90 | 38.06 | 69109手 | 26631万 | 0.09 | 0.24% |
2023-11-28 | 37.65 | 38.17 | 37.51 | 37.97 | 31439手 | 11911万 | 0.19 | 0.50% |
2023-11-27 | 37.20 | 37.93 | 36.92 | 37.78 | 43992手 | 16505万 | 0.52 | 1.40% |
2023-11-24 | 37.88 | 37.88 | 37.02 | 37.26 | 38278手 | 14271万 | -0.66 | -1.74% |
2023-11-23 | 37.63 | 38.14 | 37.45 | 37.92 | 37707手 | 14233万 | 0.32 | 0.85% |
2023-11-22 | 38.21 | 38.59 | 37.55 | 37.60 | 55731手 | 21163万 | -0.98 | -2.54% |
2023-11-21 | 39.21 | 39.37 | 38.46 | 38.58 | 47300手 | 18421万 | -0.42 | -1.08% |
2023-11-20 | 39.23 | 39.44 | 38.70 | 39.00 | 53880手 | 21037万 | -0.17 | -0.43% |
2023-11-17 | 39.05 | 39.42 | 38.74 | 39.17 | 46130手 | 18062万 | 0.01 | 0.03% |
2023-11-16 | 39.85 | 39.87 | 39.03 | 39.16 | 60943手 | 23957万 | -0.87 | -2.17% |
2023-11-15 | 40.09 | 40.27 | 39.70 | 40.03 | 64603手 | 25837万 | 0.28 | 0.70% |
2023-11-14 | 39.50 | 40.10 | 39.32 | 39.75 | 57884手 | 22977万 | 0.26 | 0.66% |
2023-11-13 | 39.69 | 39.85 | 39.12 | 39.49 | 61902手 | 24406万 | -0.01 | -0.03% |
2023-11-10 | 39.28 | 39.92 | 39.07 | 39.50 | 62048手 | 24476万 | 0.03 | 0.08% |
2023-11-09 | 39.95 | 40.28 | 39.23 | 39.47 | 73347手 | 29055万 | -0.48 | -1.20% |
2023-11-08 | 40.40 | 40.50 | 39.66 | 39.95 | 75977手 | 30420万 | -0.46 | -1.14% |
2023-11-07 | 40.25 | 40.67 | 39.90 | 40.41 | 64898手 | 26191万 | -0.22 | -0.54% |
2023-11-06 | 40.12 | 41.18 | 39.55 | 40.63 | 139806手 | 56523万 | 0.51 | 1.27% |
2023-11-03 | 38.16 | 40.24 | 38.16 | 40.12 | 144541手 | 57135万 | 1.89 | 4.94% |
2023-11-02 | 38.48 | 39.06 | 38.18 | 38.23 | 76383手 | 29471万 | -0.31 | -0.80% |
2023-11-01 | 37.95 | 38.95 | 37.69 | 38.54 | 95784手 | 36863万 | 0.58 | 1.53% |
2023-10-31 | 38.06 | 38.15 | 37.65 | 37.96 | 60054手 | 22746万 | -0.09 | -0.24% |
2023-10-30 | 36.61 | 38.60 | 36.43 | 38.05 | 127904手 | 48279万 | 1.21 | 3.28% |
2023-10-27 | 36.05 | 37.08 | 35.33 | 36.84 | 82175手 | 29872万 | 0.66 | 1.82% |
2023-10-26 | 35.91 | 36.33 | 35.46 | 36.18 | 53948手 | 19364万 | 0.00 | 0.00% |
2023-10-25 | 35.41 | 36.49 | 35.41 | 36.18 | 68586手 | 24768万 | 0.82 | 2.32% |
2023-10-24 | 35.04 | 35.58 | 33.94 | 35.36 | 84445手 | 29452万 | 0.57 | 1.64% |
2023-10-23 | 35.75 | 35.79 | 34.43 | 34.79 | 68609手 | 24007万 | -1.30 | -3.60% |
2023-10-20 | 36.85 | 37.10 | 35.94 | 36.09 | 66066手 | 24035万 | -1.09 | -2.93% |
2023-10-19 | 36.99 | 38.48 | 36.80 | 37.18 | 79036手 | 29765万 | -0.12 | -0.32% |
2023-10-18 | 37.27 | 37.98 | 36.74 | 37.30 | 67874手 | 25355万 | 0.03 | 0.08% |
2023-10-17 | 37.73 | 38.22 | 37.12 | 37.27 | 61558手 | 23064万 | -0.41 | -1.09% |
2023-10-16 | 38.60 | 38.60 | 37.46 | 37.68 | 95941手 | 36342万 | -0.77 | -2.00% |
2023-10-13 | 37.38 | 39.16 | 37.30 | 38.45 | 160310手 | 61818万 | 0.82 | 2.18% |
2023-10-12 | 36.80 | 38.68 | 36.40 | 37.63 | 179231手 | 67492万 | 1.50 | 4.15% |
2023-10-11 | 35.27 | 36.40 | 35.21 | 36.13 | 86610手 | 31092万 | 0.96 | 2.73% |
2023-10-10 | 35.25 | 35.59 | 34.95 | 35.17 | 46468手 | 16386万 | 0.05 | 0.14% |
2023-10-09 | 34.95 | 35.43 | 34.73 | 35.12 | 42612手 | 14947万 | 0.16 | 0.46% |
2023-09-28 | 34.82 | 35.24 | 34.67 | 34.96 | 33815手 | 11833万 | 0.16 | 0.46% |
2023-09-27 | 34.54 | 35.35 | 34.52 | 34.80 | 34110手 | 11887万 | 0.27 | 0.78% |
2023-09-26 | 34.89 | 35.02 | 34.53 | 34.53 | 25187手 | 8741万 | -0.43 | -1.23% |
2023-09-25 | 35.10 | 35.49 | 34.76 | 34.96 | 37350手 | 13061万 | -0.39 | -1.10% |
2023-09-22 | 34.70 | 35.49 | 34.63 | 35.35 | 46114手 | 16204万 | 0.62 | 1.78% |
2023-09-21 | 34.53 | 34.97 | 34.40 | 34.73 | 36932手 | 12812万 | 0.07 | 0.20% |
2023-09-20 | 34.81 | 35.39 | 34.63 | 34.66 | 42064手 | 14656万 | -0.54 | -1.53% |
2023-09-19 | 35.35 | 35.53 | 34.80 | 35.20 | 41307手 | 14530万 | -0.33 | -0.93% |
2023-09-18 | 35.68 | 36.10 | 35.39 | 35.53 | 37597手 | 13417万 | -0.29 | -0.81% |
2023-09-15 | 35.69 | 36.75 | 35.15 | 35.82 | 56890手 | 20431万 | 0.24 | 0.68% |
2023-09-14 | 36.15 | 36.15 | 35.34 | 35.58 | 43353手 | 15442万 | -0.53 | -1.47% |
2023-09-13 | 36.30 | 36.55 | 35.64 | 36.11 | 50290手 | 18128万 | -0.33 | -0.91% |
2023-09-12 | 36.50 | 36.84 | 36.32 | 36.44 | 41595手 | 15178万 | -0.18 | -0.49% |
2023-09-11 | 36.46 | 36.89 | 36.31 | 36.62 | 53971手 | 19761万 | 0.02 | 0.06% |
2023-09-08 | 36.13 | 36.94 | 36.09 | 36.60 | 46801手 | 17144万 | 0.15 | 0.41% |
2023-09-07 | 37.10 | 37.28 | 36.31 | 36.45 | 78779手 | 28951万 | -0.94 | -2.51% |
2023-09-06 | 36.04 | 37.56 | 36.01 | 37.39 | 103831手 | 38391万 | 0.99 | 2.72% |
2023-09-05 | 36.13 | 36.90 | 36.05 | 36.40 | 87657手 | 32026万 | 0.27 | 0.75% |
2023-09-04 | 35.84 | 36.13 | 35.39 | 36.13 | 64655手 | 23172万 | 0.39 | 1.09% |
2023-09-01 | 35.77 | 36.06 | 35.35 | 35.74 | 47726手 | 17017万 | 0.02 | 0.06% |
2023-08-31 | 35.55 | 36.28 | 35.23 | 35.72 | 74496手 | 26640万 | 0.10 | 0.28% |
2023-08-30 | 35.10 | 36.28 | 35.10 | 35.62 | 115171手 | 41148万 | 0.56 | 1.60% |
2023-08-29 | 33.00 | 35.12 | 33.00 | 35.06 | 123449手 | 42481万 | 1.79 | 5.38% |
2023-08-28 | 35.50 | 35.50 | 33.19 | 33.27 | 91577手 | 31087万 | 0.34 | 1.03% |
2023-08-25 | 33.10 | 33.29 | 32.63 | 32.93 | 62070手 | 20447万 | -0.55 | -1.64% |
2023-08-24 | 32.86 | 34.15 | 32.56 | 33.48 | 92596手 | 30896万 | 0.69 | 2.10% |
2023-08-23 | 33.79 | 33.80 | 32.77 | 32.79 | 81098手 | 26879万 | -1.17 | -3.44% |
2023-08-22 | 34.06 | 34.50 | 33.21 | 33.96 | 92514手 | 31270万 | -0.10 | -0.29% |
2023-08-21 | 34.97 | 35.26 | 33.96 | 34.06 | 115445手 | 39766万 | -0.94 | -2.69% |
2023-08-18 | 37.18 | 37.38 | 34.18 | 35.00 | 233588手 | 82015万 | -2.23 | -5.99% |
2023-08-17 | 37.07 | 37.69 | 36.50 | 37.23 | 45249手 | 16792万 | 0.10 | 0.27% |
2023-08-16 | 39.63 | 39.84 | 37.00 | 37.13 | 93936手 | 35722万 | -2.54 | -6.40% |
2023-08-15 | 40.79 | 40.88 | 39.51 | 39.67 | 45046手 | 17973万 | -0.99 | -2.44% |
2023-08-14 | 40.38 | 41.03 | 40.15 | 40.66 | 35931手 | 14567万 | -0.12 | -0.29% |
2023-08-11 | 41.62 | 41.68 | 40.78 | 40.78 | 26726手 | 10979万 | -0.77 | -1.85% |
2023-08-10 | 41.61 | 41.88 | 41.22 | 41.55 | 23301手 | 9682万 | -0.01 | -0.02% |
2023-08-09 | 41.07 | 41.58 | 41.07 | 41.56 | 26209手 | 10852万 | 0.17 | 0.41% |
2023-08-08 | 42.15 | 42.35 | 41.24 | 41.39 | 48895手 | 20366万 | -0.77 | -1.83% |
2023-08-07 | 42.70 | 42.85 | 41.81 | 42.16 | 48000手 | 20227万 | -0.69 | -1.61% |
2023-08-04 | 42.93 | 43.28 | 42.48 | 42.85 | 49028手 | 21012万 | -0.06 | -0.14% |
2023-08-03 | 42.90 | 43.11 | 42.30 | 42.91 | 48730手 | 20825万 | -0.29 | -0.67% |
2023-08-02 | 42.69 | 43.76 | 42.69 | 43.20 | 79041手 | 34278万 | 0.52 | 1.22% |
2023-08-01 | 43.37 | 43.45 | 42.32 | 42.68 | 56712手 | 24298万 | -0.25 | -0.58% |
2023-07-31 | 42.28 | 43.00 | 42.09 | 42.93 | 58443手 | 24927万 | 0.77 | 1.83% |
2023-07-28 | 41.70 | 42.25 | 41.21 | 42.16 | 54054手 | 22550万 | -0.04 | -0.10% |
2023-07-27 | 41.68 | 43.49 | 41.68 | 42.20 | 71822手 | 30501万 | 0.47 | 1.13% |
2023-07-26 | 41.83 | 42.18 | 41.58 | 41.73 | 30134手 | 12612万 | -0.04 | -0.10% |
2023-07-25 | 41.30 | 42.25 | 41.20 | 41.77 | 41155手 | 17157万 | 0.89 | 2.18% |
2023-07-24 | 41.25 | 41.38 | 40.81 | 40.88 | 32594手 | 13367万 | -0.42 | -1.02% |
2023-07-21 | 41.60 | 42.23 | 41.11 | 41.30 | 42977手 | 17879万 | -0.37 | -0.89% |
2023-07-20 | 43.11 | 43.30 | 41.60 | 41.67 | 66602手 | 28182万 | -1.41 | -3.27% |
2023-07-19 | 43.03 | 43.88 | 42.80 | 43.08 | 45047手 | 19407万 | -0.22 | -0.51% |
2023-07-18 | 43.20 | 44.23 | 43.03 | 43.30 | 75373手 | 32920万 | 0.32 | 0.74% |
2023-07-17 | 43.21 | 43.28 | 42.67 | 42.98 | 54172手 | 23249万 | -0.68 | -1.56% |
2023-07-14 | 44.62 | 44.98 | 43.63 | 43.66 | 84307手 | 37137万 | -0.52 | -1.18% |
2023-07-13 | 43.30 | 44.30 | 43.30 | 44.18 | 104283手 | 45846万 | 1.19 | 2.77% |
2023-07-12 | 43.50 | 44.14 | 42.89 | 42.99 | 73304手 | 31820万 | -0.82 | -1.87% |
2023-07-11 | 42.83 | 44.25 | 42.83 | 43.81 | 86585手 | 37852万 | 0.75 | 1.74% |
2023-07-10 | 42.90 | 43.86 | 42.78 | 43.06 | 75951手 | 32772万 | 0.19 | 0.44% |
2023-07-07 | 43.80 | 44.18 | 42.59 | 42.87 | 101082手 | 43625万 | -1.51 | -3.40% |
2023-07-06 | 43.89 | 45.93 | 43.43 | 44.38 | 150520手 | 67358万 | 0.64 | 1.46% |
2023-07-05 | 44.80 | 45.15 | 43.48 | 43.74 | 156623手 | 69402万 | -0.96 | -2.15% |
2023-07-04 | 41.39 | 46.70 | 41.22 | 44.70 | 275755手 | 121899万 | 3.71 | 9.05% |
2023-07-03 | 40.55 | 41.50 | 40.54 | 40.99 | 52616手 | 21613万 | 0.42 | 1.03% |
2023-06-30 | 40.01 | 40.85 | 39.82 | 40.57 | 47793手 | 19346万 | 0.53 | 1.32% |
2023-06-29 | 39.94 | 40.88 | 39.80 | 40.04 | 44182手 | 17825万 | 0.05 | 0.12% |
2023-06-28 | 40.80 | 40.83 | 39.68 | 39.99 | 50733手 | 20314万 | -0.71 | -1.74% |
2023-06-27 | 40.87 | 41.29 | 40.41 | 40.70 | 42359手 | 17260万 | -0.26 | -0.64% |
2023-06-26 | 40.38 | 41.69 | 40.01 | 40.96 | 62027手 | 25259万 | 0.13 | 0.32% |
2023-06-21 | 42.23 | 42.41 | 40.83 | 40.83 | 76591手 | 31707万 | -1.61 | -3.79% |
2023-06-20 | 42.11 | 42.90 | 42.03 | 42.44 | 65982手 | 28066万 | 0.15 | 0.35% |
2023-06-19 | 42.20 | 42.80 | 42.10 | 42.29 | 55705手 | 23646万 | -0.13 | -0.31% |
2023-06-16 | 42.10 | 42.83 | 41.75 | 42.42 | 68340手 | 28900万 | -26.88 | -38.79% |