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 |
---|---|---|---|---|---|---|---|---|
2023-09-28 | 74.84 | 78.49 | 74.64 | 76.77 | 8893手 | 6835万 | 1.94 | 2.59% |
2023-09-27 | 75.51 | 76.40 | 74.66 | 74.83 | 6444手 | 4857万 | -0.68 | -0.90% |
2023-09-26 | 75.58 | 76.87 | 74.54 | 75.51 | 7340手 | 5567万 | 0.02 | 0.03% |
2023-09-25 | 75.00 | 79.28 | 74.91 | 75.49 | 9784手 | 7465万 | 0.58 | 0.77% |
2023-09-22 | 73.26 | 74.99 | 72.54 | 74.91 | 8614手 | 6354万 | 1.81 | 2.48% |
2023-09-21 | 74.49 | 74.49 | 72.00 | 73.10 | 6520手 | 4761万 | -0.76 | -1.03% |
2023-09-20 | 75.10 | 76.10 | 73.50 | 73.86 | 7116手 | 5290万 | -1.41 | -1.87% |
2023-09-19 | 77.32 | 77.37 | 73.39 | 75.27 | 7598手 | 5688万 | -1.59 | -2.07% |
2023-09-18 | 73.93 | 79.99 | 73.20 | 76.86 | 13212手 | 10146万 | 3.31 | 4.50% |
2023-09-15 | 75.28 | 75.55 | 73.00 | 73.55 | 8092手 | 5971万 | -0.99 | -1.33% |
2023-09-14 | 76.95 | 78.68 | 73.98 | 74.54 | 12020手 | 9088万 | -3.36 | -4.31% |
2023-09-13 | 80.39 | 80.81 | 77.21 | 77.90 | 9698手 | 7618万 | -2.95 | -3.65% |
2023-09-12 | 80.60 | 82.76 | 79.15 | 80.85 | 18618手 | 15131万 | 1.68 | 2.12% |
2023-09-11 | 78.11 | 81.00 | 77.31 | 79.17 | 9919手 | 7892万 | 0.94 | 1.20% |
2023-09-08 | 77.00 | 80.50 | 76.50 | 78.23 | 7500手 | 5908万 | 1.21 | 1.57% |
2023-09-07 | 78.88 | 79.18 | 77.02 | 77.02 | 4975手 | 3868万 | -1.88 | -2.38% |
2023-09-06 | 79.62 | 81.17 | 78.59 | 78.90 | 7442手 | 5906万 | -1.12 | -1.40% |
2023-09-05 | 80.48 | 82.00 | 79.69 | 80.02 | 8859手 | 7143万 | -0.46 | -0.57% |
2023-09-04 | 81.10 | 81.44 | 79.11 | 80.48 | 10854手 | 8698万 | -0.82 | -1.01% |
2023-09-01 | 80.50 | 82.60 | 79.70 | 81.30 | 11383手 | 9217万 | 1.39 | 1.74% |
2023-08-31 | 79.67 | 80.60 | 78.07 | 79.91 | 7717手 | 6152万 | -0.17 | -0.21% |
2023-08-30 | 80.32 | 81.31 | 78.87 | 80.08 | 16975手 | 13574万 | 0.16 | 0.20% |
2023-08-29 | 67.94 | 80.77 | 67.90 | 79.92 | 26150手 | 19875万 | 11.92 | 17.53% |
2023-08-28 | 74.00 | 74.00 | 67.69 | 68.00 | 8905手 | 6210万 | -0.88 | -1.28% |
2023-08-25 | 71.10 | 71.96 | 68.00 | 68.88 | 7077手 | 4909万 | -2.53 | -3.54% |
2023-08-24 | 72.02 | 73.20 | 70.51 | 71.41 | 5594手 | 4025万 | -0.61 | -0.85% |
2023-08-23 | 71.00 | 73.97 | 70.67 | 72.02 | 7379手 | 5353万 | 0.68 | 0.95% |
2023-08-22 | 70.64 | 72.20 | 69.30 | 71.34 | 5812手 | 4115万 | 0.70 | 0.99% |
2023-08-21 | 71.60 | 73.00 | 70.46 | 70.64 | 3593手 | 2564万 | -0.96 | -1.34% |
2023-08-18 | 73.28 | 74.24 | 71.60 | 71.60 | 4304手 | 3122万 | -1.70 | -2.32% |
2023-08-17 | 70.00 | 74.35 | 69.80 | 73.30 | 8384手 | 6037万 | 2.50 | 3.53% |
2023-08-16 | 72.43 | 73.29 | 70.46 | 70.80 | 6023手 | 4290万 | -2.22 | -3.04% |
2023-08-15 | 72.55 | 74.86 | 71.45 | 73.02 | 6180手 | 4514万 | 0.39 | 0.54% |
2023-08-14 | 74.00 | 74.00 | 70.37 | 72.63 | 6516手 | 4681万 | -1.44 | -1.94% |
2023-08-11 | 74.70 | 75.45 | 74.05 | 74.07 | 5540手 | 4135万 | -0.39 | -0.52% |
2023-08-10 | 74.82 | 75.85 | 72.50 | 74.46 | 8463手 | 6236万 | -0.76 | -1.01% |
2023-08-09 | 76.21 | 76.22 | 73.80 | 75.22 | 7971手 | 5966万 | -1.31 | -1.71% |
2023-08-08 | 78.76 | 80.30 | 76.37 | 76.53 | 10408手 | 8118万 | -2.32 | -2.94% |
2023-08-07 | 77.19 | 80.89 | 76.30 | 78.85 | 13969手 | 11053万 | 1.66 | 2.15% |
2023-08-04 | 76.51 | 78.05 | 75.52 | 77.19 | 7742手 | 5950万 | 0.68 | 0.89% |
2023-08-03 | 76.87 | 77.81 | 76.01 | 76.51 | 5985手 | 4595万 | -0.75 | -0.97% |
2023-08-02 | 74.98 | 78.15 | 74.25 | 77.26 | 11124手 | 8556万 | 1.58 | 2.09% |
2023-08-01 | 76.95 | 78.95 | 74.80 | 75.68 | 10677手 | 8173万 | -1.26 | -1.64% |
2023-07-31 | 74.60 | 79.49 | 74.45 | 76.94 | 17365手 | 13418万 | 2.64 | 3.55% |
2023-07-28 | 74.47 | 77.18 | 72.42 | 74.30 | 16995手 | 12657万 | -1.46 | -1.93% |
2023-07-27 | 76.98 | 79.77 | 75.21 | 75.76 | 17262手 | 13322万 | 0.31 | 0.41% |
2023-07-26 | 78.90 | 79.01 | 74.80 | 75.45 | 11739手 | 8942万 | -4.32 | -5.42% |
2023-07-25 | 74.50 | 80.84 | 73.79 | 79.77 | 21088手 | 16319万 | 5.96 | 8.07% |
2023-07-24 | 75.21 | 75.49 | 73.28 | 73.81 | 7148手 | 5300万 | -1.39 | -1.85% |
2023-07-21 | 76.24 | 77.10 | 74.58 | 75.20 | 11728手 | 8830万 | -0.80 | -1.05% |
2023-07-20 | 80.50 | 80.50 | 75.80 | 76.00 | 17871手 | 13779万 | -3.78 | -4.74% |
2023-07-19 | 79.33 | 80.80 | 78.20 | 79.78 | 8942手 | 7084万 | 0.08 | 0.10% |
2023-07-18 | 80.15 | 82.88 | 79.22 | 79.70 | 16280手 | 13154万 | -0.42 | -0.52% |
2023-07-17 | 81.92 | 81.92 | 78.20 | 80.12 | 12903手 | 10267万 | -1.03 | -1.27% |
2023-07-14 | 81.89 | 83.66 | 79.00 | 81.15 | 19414手 | 15869万 | -0.73 | -0.89% |
2023-07-13 | 84.50 | 86.88 | 80.49 | 81.88 | 30529手 | 25212万 | -3.62 | -4.23% |
2023-07-12 | 87.00 | 93.68 | 85.23 | 85.50 | 37120手 | 33255万 | 0.28 | 0.33% |
2023-07-11 | 82.80 | 88.97 | 80.08 | 85.22 | 29170手 | 24711万 | 1.93 | 2.32% |
2023-07-10 | 88.02 | 88.10 | 82.38 | 83.29 | 18995手 | 15919万 | -4.83 | -5.48% |
2023-07-07 | 85.11 | 89.16 | 82.60 | 88.12 | 26766手 | 22969万 | 3.01 | 3.54% |
2023-07-06 | 80.80 | 87.00 | 80.50 | 85.11 | 23948手 | 20136万 | 3.08 | 3.75% |
2023-07-05 | 84.33 | 85.58 | 81.55 | 82.03 | 20014手 | 16655万 | -1.49 | -1.78% |
2023-07-04 | 80.18 | 87.52 | 79.60 | 83.52 | 34647手 | 29135万 | 3.35 | 4.18% |
2023-07-03 | 89.03 | 89.50 | 80.16 | 80.17 | 30194手 | 25258万 | -7.98 | -9.05% |
2023-06-30 | 79.80 | 90.60 | 78.88 | 88.15 | 46202手 | 39995万 | 7.27 | 8.99% |
2023-06-29 | 74.88 | 81.97 | 74.00 | 80.88 | 37634手 | 29555万 | 5.95 | 7.94% |
2023-06-28 | 75.52 | 76.34 | 71.80 | 74.93 | 22628手 | 16751万 | -1.07 | -1.41% |
2023-06-27 | 77.03 | 77.87 | 74.40 | 76.00 | 23391手 | 17702万 | -1.25 | -1.62% |
2023-06-26 | 80.26 | 82.30 | 77.00 | 77.25 | 30557手 | 24305万 | -3.05 | -3.80% |
2023-06-21 | 87.44 | 89.50 | 79.51 | 80.30 | 43762手 | 36178万 | -3.49 | -4.17% |
2023-06-20 | 72.73 | 86.68 | 71.60 | 83.79 | 56342手 | 44089万 | 11.27 | 15.54% |
2023-06-19 | 71.34 | 75.65 | 70.87 | 72.52 | 36595手 | 26669万 | 0.98 | 1.37% |
2023-06-16 | 70.55 | 74.40 | 70.54 | 71.54 | 42063手 | 30491万 | -34.95 | -32.82% |