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 | 42.48 | 42.83 | 41.48 | 42.21 | 31008手 | 13023万 | -0.75 | -1.75% |
2022-06-22 | 44.10 | 44.68 | 42.75 | 42.96 | 23390手 | 10197万 | -0.71 | -1.63% |
2022-06-21 | 44.63 | 45.20 | 43.11 | 43.67 | 29630手 | 13042万 | -0.76 | -1.71% |
2022-06-20 | 44.40 | 45.66 | 44.08 | 44.43 | 38123手 | 17132万 | 0.43 | 0.98% |
2022-06-17 | 43.43 | 44.35 | 43.10 | 44.00 | 25818手 | 11329万 | 0.41 | 0.94% |
2022-06-16 | 43.58 | 44.53 | 43.07 | 43.59 | 25934手 | 11347万 | 0.01 | 0.02% |
2022-06-15 | 43.40 | 44.82 | 42.60 | 43.58 | 44935手 | 19717万 | 0.40 | 0.93% |
2022-06-14 | 40.60 | 43.26 | 40.51 | 43.18 | 55437手 | 23294万 | 2.15 | 5.24% |
2022-06-13 | 40.80 | 41.48 | 39.87 | 41.03 | 46403手 | 18805万 | -0.27 | -0.65% |
2022-06-10 | 40.60 | 41.30 | 40.05 | 41.30 | 68438手 | 27809万 | 0.33 | 0.81% |
2022-06-09 | 42.77 | 42.97 | 40.70 | 40.97 | 42216手 | 17493万 | -1.65 | -3.87% |
2022-06-08 | 43.40 | 43.59 | 42.07 | 42.62 | 24824手 | 10571万 | -0.68 | -1.57% |
2022-06-07 | 43.99 | 44.10 | 42.95 | 43.30 | 27969手 | 12106万 | -0.65 | -1.48% |
2022-06-06 | 41.18 | 43.96 | 40.94 | 43.95 | 53022手 | 22902万 | 2.57 | 6.21% |
2022-06-02 | 42.00 | 42.03 | 40.78 | 41.38 | 17839手 | 7355万 | -0.46 | -1.10% |
2022-06-01 | 40.23 | 42.10 | 40.02 | 41.84 | 30380手 | 12597万 | 1.23 | 3.03% |
2022-05-31 | 39.95 | 40.64 | 38.91 | 40.61 | 25907手 | 10329万 | 0.60 | 1.50% |
2022-05-30 | 39.64 | 41.29 | 39.23 | 40.01 | 27950手 | 11271万 | 0.37 | 0.93% |
2022-05-27 | 40.44 | 40.68 | 39.20 | 39.64 | 20765手 | 8247万 | -0.86 | -2.12% |
2022-05-26 | 40.60 | 40.96 | 39.81 | 40.50 | 21457手 | 8675万 | 0.11 | 0.27% |
2022-05-25 | 39.39 | 41.08 | 39.30 | 40.39 | 22325手 | 8987万 | 0.99 | 2.51% |
2022-05-24 | 40.96 | 41.61 | 39.30 | 39.40 | 27077手 | 10869万 | -2.05 | -4.95% |
2022-05-23 | 42.75 | 42.99 | 41.00 | 41.45 | 27272手 | 11419万 | -0.50 | -1.19% |
2022-05-20 | 40.13 | 42.45 | 40.09 | 41.95 | 38209手 | 15891万 | 1.91 | 4.77% |
2022-05-19 | 39.01 | 40.39 | 38.99 | 40.04 | 21186手 | 8442万 | 0.44 | 1.11% |
2022-05-18 | 39.76 | 40.14 | 39.53 | 39.60 | 17540手 | 6995万 | -0.36 | -0.90% |
2022-05-17 | 40.88 | 40.95 | 39.26 | 39.96 | 33904手 | 13478万 | -0.92 | -2.25% |
2022-05-16 | 42.16 | 42.28 | 40.55 | 40.88 | 21034手 | 8655万 | -1.28 | -3.04% |
2022-05-13 | 42.25 | 42.76 | 41.29 | 42.16 | 21357手 | 8968万 | 0.41 | 0.98% |
2022-05-12 | 40.85 | 42.67 | 40.72 | 41.75 | 28968手 | 12152万 | 0.20 | 0.48% |
2022-05-11 | 40.98 | 42.48 | 40.02 | 41.55 | 36029手 | 14920万 | 0.71 | 1.74% |
2022-05-10 | 39.80 | 40.92 | 39.11 | 40.84 | 38174手 | 15374万 | 0.14 | 0.34% |
2022-05-09 | 43.01 | 43.16 | 38.97 | 40.70 | 36451手 | 14562万 | -0.45 | -1.09% |
2022-05-06 | 39.40 | 41.93 | 39.12 | 41.15 | 35728手 | 14616万 | 0.76 | 1.88% |
2022-05-05 | 40.05 | 41.19 | 39.89 | 40.39 | 38871手 | 15766万 | 0.34 | 0.85% |
2022-04-29 | 37.82 | 40.88 | 37.47 | 40.05 | 56444手 | 22420万 | 2.00 | 5.26% |
2022-04-28 | 38.86 | 38.96 | 37.46 | 38.05 | 35087手 | 13345万 | -0.79 | -2.03% |
2022-04-27 | 36.89 | 39.33 | 36.31 | 38.84 | 57501手 | 22075万 | 1.44 | 3.85% |
2022-04-26 | 37.80 | 40.00 | 36.15 | 37.40 | 74417手 | 28488万 | -0.41 | -1.08% |
2022-04-25 | 36.50 | 38.38 | 36.36 | 37.81 | 88073手 | 33145万 | 1.31 | 3.59% |
2022-04-22 | 35.17 | 37.49 | 34.80 | 36.50 | 72672手 | 26352万 | 2.52 | 7.42% |
2022-04-21 | 34.30 | 34.71 | 33.36 | 33.98 | 17828手 | 6055万 | -0.64 | -1.85% |
2022-04-20 | 34.41 | 35.89 | 34.09 | 34.62 | 28069手 | 9837万 | 0.32 | 0.93% |
2022-04-19 | 33.26 | 34.61 | 33.03 | 34.30 | 28206手 | 9629万 | 0.78 | 2.33% |
2022-04-18 | 32.54 | 33.99 | 31.76 | 33.52 | 17527手 | 5791万 | 0.98 | 3.01% |
2022-04-15 | 33.03 | 33.14 | 32.36 | 32.54 | 11532手 | 3778万 | -0.47 | -1.42% |
2022-04-14 | 31.93 | 33.53 | 31.91 | 33.01 | 18482手 | 6095万 | 1.10 | 3.45% |
2022-04-13 | 33.23 | 33.23 | 31.90 | 31.91 | 21508手 | 6933万 | -1.36 | -4.09% |
2022-04-12 | 33.56 | 33.78 | 32.66 | 33.27 | 18721手 | 6222万 | 0.07 | 0.21% |
2022-04-11 | 34.33 | 34.33 | 33.20 | 33.20 | 13255手 | 4489万 | -0.85 | -2.50% |
2022-04-08 | 34.15 | 34.35 | 33.71 | 34.05 | 12392手 | 4219万 | 0.01 | 0.03% |
2022-04-07 | 34.25 | 34.76 | 34.02 | 34.04 | 12621手 | 4322万 | -0.51 | -1.48% |
2022-04-06 | 33.78 | 34.78 | 33.51 | 34.55 | 18415手 | 6330万 | 0.77 | 2.28% |
2022-04-01 | 33.81 | 33.90 | 33.21 | 33.78 | 11276手 | 3790万 | -0.19 | -0.56% |
2022-03-31 | 34.60 | 35.30 | 33.86 | 33.97 | 20069手 | 6925万 | -0.64 | -1.85% |
2022-03-30 | 34.56 | 34.90 | 33.79 | 34.61 | 18188手 | 6227万 | 0.05 | 0.14% |
2022-03-29 | 34.09 | 35.00 | 33.72 | 34.56 | 27897手 | 9651万 | 0.61 | 1.80% |
2022-03-28 | 33.99 | 34.21 | 33.08 | 33.95 | 12905手 | 4358万 | 0.04 | 0.12% |
2022-03-25 | 35.20 | 35.22 | 33.91 | 33.91 | 24316手 | 8360万 | -1.35 | -3.83% |
2022-03-24 | 35.27 | 35.65 | 34.40 | 35.26 | 21074手 | 7382万 | -0.08 | -0.23% |
2022-03-23 | 35.02 | 35.88 | 34.78 | 35.34 | 27454手 | 9713万 | 0.09 | 0.26% |
2022-03-22 | 35.62 | 35.74 | 34.78 | 35.25 | 19083手 | 6709万 | -0.65 | -1.81% |
2022-03-21 | 35.62 | 36.38 | 35.38 | 35.90 | 21360手 | 7676万 | 0.28 | 0.79% |
2022-03-18 | 35.37 | 35.88 | 34.68 | 35.62 | 21715手 | 7675万 | 0.17 | 0.48% |
2022-03-17 | 34.80 | 36.19 | 34.80 | 35.45 | 33335手 | 11866万 | 0.74 | 2.13% |
2022-03-16 | 34.89 | 35.36 | 32.89 | 34.71 | 44702手 | 15242万 | 0.31 | 0.90% |
2022-03-15 | 36.45 | 36.63 | 34.22 | 34.40 | 51274手 | 17982万 | -2.73 | -7.35% |
2022-03-14 | 40.00 | 40.94 | 36.99 | 37.13 | 83970手 | 32550万 | -2.52 | -6.36% |
2022-03-11 | 35.60 | 40.00 | 35.25 | 39.65 | 59602手 | 22593万 | 3.83 | 10.69% |
2022-03-10 | 35.10 | 36.15 | 34.91 | 35.82 | 22797手 | 8093万 | 1.46 | 4.25% |
2022-03-09 | 36.00 | 36.49 | 33.12 | 34.36 | 33740手 | 11602万 | -1.58 | -4.40% |
2022-03-08 | 38.52 | 38.87 | 35.94 | 35.94 | 26018手 | 9598万 | -2.57 | -6.67% |
2022-03-07 | 39.07 | 39.66 | 38.00 | 38.51 | 18603手 | 7204万 | -1.00 | -2.53% |
2022-03-04 | 39.13 | 40.15 | 38.95 | 39.51 | 13828手 | 5481万 | 0.01 | 0.03% |
2022-03-03 | 39.37 | 40.16 | 39.31 | 39.50 | 15365手 | 6104万 | 0.19 | 0.48% |
2022-03-02 | 39.11 | 39.60 | 38.78 | 39.31 | 13402手 | 5262万 | -0.26 | -0.66% |
2022-03-01 | 40.50 | 40.50 | 39.01 | 39.57 | 30634手 | 12094万 | -1.11 | -2.73% |
2022-02-28 | 38.50 | 41.15 | 37.85 | 40.68 | 55387手 | 22238万 | 2.52 | 6.60% |
2022-02-25 | 37.40 | 39.14 | 37.30 | 38.16 | 23092手 | 8868万 | 0.88 | 2.36% |
2022-02-24 | 38.18 | 38.47 | 37.03 | 37.28 | 18536手 | 6997万 | -0.94 | -2.46% |
2022-02-23 | 37.28 | 38.29 | 37.12 | 38.22 | 19091手 | 7255万 | 0.82 | 2.19% |
2022-02-22 | 37.53 | 37.58 | 36.71 | 37.40 | 20351手 | 7553万 | -0.42 | -1.11% |
2022-02-21 | 37.51 | 37.90 | 37.20 | 37.82 | 15969手 | 5997万 | 0.32 | 0.85% |
2022-02-18 | 37.02 | 37.62 | 36.80 | 37.50 | 11570手 | 4318万 | 0.20 | 0.54% |
2022-02-17 | 37.83 | 38.09 | 37.23 | 37.30 | 12394手 | 4655万 | -0.52 | -1.38% |