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 | 49.51 | 51.79 | 47.68 | 51.25 | 343543手 | 172721万 | 1.74 | 3.51% |
2022-06-17 | 50.01 | 51.59 | 48.38 | 49.51 | 373988手 | 187486万 | -0.91 | -1.80% |
2022-06-10 | 53.04 | 54.79 | 48.53 | 50.42 | 476856手 | 244292万 | -2.53 | -4.78% |
2022-06-02 | 52.63 | 53.42 | 50.95 | 52.95 | 201265手 | 104849万 | 0.70 | 1.34% |
2022-05-27 | 52.88 | 54.58 | 51.46 | 52.25 | 241375手 | 127827万 | -1.12 | -2.10% |
2022-05-20 | 52.63 | 55.09 | 51.31 | 53.37 | 238223手 | 127148万 | 1.77 | 3.43% |
2022-05-13 | 48.36 | 53.60 | 47.60 | 51.60 | 363515手 | 185373万 | 3.24 | 6.70% |
2022-05-06 | 45.99 | 50.39 | 45.62 | 48.36 | 199019手 | 96535万 | 2.48 | 5.41% |
2022-04-29 | 47.19 | 47.34 | 39.65 | 45.88 | 427079手 | 186172万 | -1.67 | -3.51% |
2022-04-22 | 48.00 | 51.40 | 46.05 | 47.55 | 321143手 | 157213万 | -0.51 | -1.06% |
2022-04-15 | 50.65 | 50.70 | 47.11 | 48.06 | 283004手 | 137590万 | -2.93 | -5.75% |
2022-04-08 | 53.50 | 53.79 | 50.50 | 50.99 | 181877手 | 94879万 | -3.01 | -5.57% |
2022-04-01 | 49.02 | 54.79 | 47.90 | 54.00 | 401795手 | 207827万 | 4.40 | 8.87% |
2022-03-25 | 47.95 | 51.25 | 47.51 | 49.60 | 317631手 | 158061万 | 1.65 | 3.44% |
2022-03-18 | 51.51 | 53.00 | 45.21 | 47.95 | 524289手 | 255045万 | -4.15 | -7.96% |
2022-03-11 | 53.20 | 56.56 | 49.00 | 52.10 | 714737手 | 380649万 | -1.56 | -2.91% |
2022-03-04 | 55.01 | 57.92 | 53.22 | 53.66 | 346788手 | 192741万 | -0.34 | -0.63% |
2022-02-25 | 50.31 | 55.20 | 49.66 | 54.00 | 502105手 | 263931万 | 3.89 | 7.76% |
2022-02-18 | 49.70 | 52.84 | 49.24 | 50.11 | 480542手 | 245453万 | 0.37 | 0.74% |
2022-02-11 | 47.00 | 51.63 | 46.20 | 49.74 | 629538手 | 310114万 | 3.92 | 8.55% |
2022-01-28 | 51.32 | 52.59 | 45.58 | 45.82 | 768237手 | 376439万 | -8.59 | -15.79% |
2022-01-21 | 60.15 | 61.08 | 53.17 | 54.41 | 469323手 | 267063万 | -5.56 | -9.27% |
2022-01-14 | 64.66 | 67.17 | 59.32 | 59.97 | 410013手 | 256083万 | -5.32 | -8.15% |
2022-01-07 | 72.50 | 73.22 | 64.02 | 65.29 | 385375手 | 262753万 | -6.49 | -9.04% |
2021-12-31 | 63.00 | 72.53 | 60.44 | 71.78 | 357312手 | 236422万 | 8.39 | 13.24% |
2021-12-24 | 66.57 | 67.28 | 62.88 | 63.39 | 313936手 | 203929万 | -2.91 | -4.39% |
2021-12-17 | 67.00 | 70.73 | 66.00 | 66.30 | 301196手 | 206087万 | 0.11 | 0.17% |
2021-12-10 | 68.00 | 69.00 | 64.00 | 66.19 | 427704手 | 285377万 | -1.61 | -2.38% |
2021-12-03 | 65.00 | 74.48 | 64.90 | 67.80 | 400125手 | 277995万 | 1.68 | 2.54% |
2021-11-26 | 64.55 | 69.36 | 64.55 | 66.12 | 474369手 | 319515万 | 1.38 | 2.13% |
2021-11-19 | 64.89 | 66.50 | 60.75 | 64.74 | 677858手 | 433077万 | 0.27 | 0.42% |
2021-11-12 | 52.30 | 64.47 | 51.72 | 64.47 | 795630手 | 467858万 | 11.68 | 22.12% |
2021-11-05 | 49.30 | 54.50 | 48.66 | 52.79 | 559977手 | 288063万 | 3.44 | 6.97% |
2021-10-29 | 48.57 | 50.85 | 47.04 | 49.35 | 251786手 | 124091万 | 0.90 | 1.86% |
2021-10-22 | 49.66 | 50.39 | 48.30 | 48.45 | 224907手 | 111415万 | -0.55 | -1.12% |
2021-10-15 | 46.16 | 50.48 | 46.16 | 49.00 | 360016手 | 175483万 | 2.84 | 6.15% |
2021-10-08 | 47.50 | 47.80 | 45.90 | 46.16 | 41712手 | 19424万 | -1.05 | -2.22% |
2021-09-30 | 48.05 | 48.60 | 44.38 | 47.21 | 238171手 | 111517万 | -0.89 | -1.85% |
2021-09-24 | 46.06 | 49.58 | 45.56 | 48.10 | 200421手 | 96340万 | 1.41 | 3.02% |
2021-09-17 | 53.20 | 53.50 | 46.11 | 46.69 | 503291手 | 249845万 | -6.36 | -11.99% |
2021-09-10 | 53.00 | 53.89 | 50.80 | 53.05 | 443407手 | 232506万 | -0.68 | -1.27% |
2021-09-03 | 52.69 | 59.80 | 52.55 | 53.73 | 918175手 | 512914万 | 1.73 | 3.33% |
2021-08-27 | 50.18 | 55.45 | 49.53 | 52.00 | 1084348手 | 573866万 | 2.94 | 5.99% |
2021-08-20 | 49.51 | 50.50 | 46.63 | 49.06 | 480335手 | 234235万 | -1.62 | -3.20% |
2021-08-13 | 51.78 | 54.93 | 49.85 | 50.68 | 552032手 | 288656万 | -1.10 | -2.12% |
2021-08-06 | 49.00 | 53.00 | 48.11 | 51.78 | 575954手 | 290534万 | 4.13 | 8.67% |
2021-07-30 | 51.88 | 55.10 | 45.51 | 47.65 | 707400手 | 352999万 | -4.41 | -8.47% |
2021-07-23 | 47.80 | 53.35 | 46.62 | 52.06 | 798728手 | 403376万 | 4.88 | 10.34% |
2021-07-16 | 47.00 | 49.00 | 44.30 | 47.18 | 715317手 | 332439万 | -0.42 | -0.88% |
2021-07-09 | 39.54 | 48.24 | 39.05 | 47.60 | 514133手 | 227852万 | 8.17 | 20.72% |
2021-07-02 | 45.27 | 45.50 | 39.33 | 39.43 | 304814手 | 129079万 | -5.83 | -12.88% |
2021-06-25 | 42.48 | 46.63 | 42.00 | 45.26 | 339974手 | 153033万 | 2.51 | 5.87% |
2021-06-18 | 43.70 | 43.85 | 40.19 | 42.75 | 199857手 | 83892万 | -1.08 | -2.46% |
2021-06-11 | 42.90 | 46.14 | 42.40 | 43.83 | 348463手 | 154858万 | 0.93 | 2.17% |
2021-06-04 | 41.98 | 45.30 | 41.70 | 42.90 | 411059手 | 180719万 | 1.41 | 3.40% |
2021-05-28 | 39.98 | 42.27 | 39.55 | 41.49 | 269872手 | 110849万 | 1.40 | 3.49% |
2021-05-21 | 37.90 | 42.18 | 37.87 | 40.09 | 435850手 | 176047万 | 2.16 | 5.70% |
2021-05-14 | 38.58 | 39.93 | 36.80 | 37.93 | 333919手 | 127167万 | -0.13 | -0.34% |
2021-05-07 | 37.20 | 38.85 | 37.20 | 38.06 | 120472手 | 46004万 | 1.19 | 3.23% |
2021-04-30 | 39.10 | 40.84 | 36.20 | 36.87 | 303963手 | 117225万 | -2.28 | -5.82% |
2021-04-23 | 38.36 | 39.84 | 37.28 | 39.15 | 268654手 | 104478万 | 0.80 | 2.09% |
2021-04-16 | 39.75 | 39.85 | 37.10 | 38.35 | 225485手 | 85708万 | -1.16 | -2.94% |
2021-04-09 | 40.47 | 42.10 | 38.65 | 39.51 | 316374手 | 126546万 | 0.58 | 1.49% |
2021-04-02 | 39.78 | 41.16 | 37.83 | 38.93 | 278383手 | 109650万 | -0.73 | -1.84% |
2021-03-26 | 38.40 | 39.87 | 37.07 | 39.66 | 350551手 | 136019万 | 1.54 | 4.04% |
2021-03-19 | 37.77 | 38.91 | 35.51 | 38.12 | 329777手 | 122544万 | 0.73 | 1.95% |
2021-03-12 | 42.47 | 42.48 | 35.00 | 37.39 | 427307手 | 161253万 | -4.45 | -10.64% |
2021-03-05 | 44.00 | 45.08 | 40.93 | 41.84 | 426350手 | 184297万 | -2.23 | -5.06% |
2021-02-26 | 45.20 | 48.77 | 43.40 | 44.07 | 637723手 | 296103万 | -0.86 | -1.91% |
2021-02-19 | 46.79 | 47.42 | 43.39 | 44.93 | 213704手 | 96645万 | -0.25 | -0.55% |
2021-02-10 | 42.99 | 46.50 | 41.81 | 45.18 | 260445手 | 116079万 | 2.97 | 7.04% |
2021-02-05 | 46.56 | 48.85 | 41.69 | 42.21 | 570279手 | 258207万 | -4.65 | -9.92% |
2021-01-29 | 52.50 | 54.90 | 45.84 | 46.86 | 885420手 | 434718万 | -3.05 | -6.11% |
2021-01-22 | 49.42 | 51.40 | 47.08 | 49.91 | 577665手 | 284831万 | 0.31 | 0.62% |
2021-01-15 | 54.74 | 55.48 | 48.60 | 49.60 | 625062手 | 322840万 | -5.65 | -10.23% |
2021-01-08 | 52.60 | 63.03 | 52.58 | 55.25 | 791873手 | 460889万 | 3.16 | 6.07% |
2020-12-31 | 48.21 | 52.79 | 47.51 | 52.09 | 386443手 | 194679万 | 3.51 | 7.22% |
2020-12-25 | 43.40 | 52.88 | 43.11 | 48.58 | 649648手 | 307988万 | 4.86 | 11.12% |
2020-12-18 | 40.31 | 45.28 | 39.41 | 43.72 | 450652手 | 195177万 | 3.09 | 7.61% |
2020-12-11 | 41.01 | 42.41 | 39.18 | 40.63 | 400748手 | 163865万 | -0.39 | -0.95% |
2020-12-04 | 40.53 | 41.29 | 38.38 | 41.02 | 228626手 | 91446万 | 0.51 | 1.26% |
2020-11-27 | 39.74 | 42.97 | 39.00 | 40.51 | 608854手 | 248044万 | 1.33 | 3.40% |
2020-11-20 | 36.41 | 40.15 | 35.03 | 39.18 | 708424手 | 264551万 | 3.17 | 8.80% |
2020-11-13 | 33.25 | 36.37 | 33.09 | 36.01 | 495728手 | 174134万 | 2.85 | 8.60% |
2020-11-06 | 32.71 | 34.29 | 32.53 | 33.16 | 300916手 | 100966万 | 0.39 | 1.19% |
2020-10-30 | 31.51 | 34.58 | 30.30 | 32.77 | 402886手 | 132197万 | 0.90 | 2.82% |
2020-10-23 | 32.75 | 32.79 | 31.19 | 31.87 | 213369手 | 68433万 | -0.56 | -1.73% |
2020-10-16 | 31.87 | 34.67 | 31.68 | 32.43 | 438743手 | 145607万 | 0.88 | 2.79% |
2020-10-09 | 32.01 | 32.16 | 31.08 | 31.55 | 75643手 | 23878万 | 0.03 | 0.10% |
2020-09-30 | 28.25 | 31.78 | 27.76 | 31.52 | 265282手 | 81268万 | 3.27 | 11.57% |
2020-09-25 | 29.35 | 29.95 | 28.09 | 28.25 | 220751手 | 64631万 | -1.05 | -3.58% |
2020-09-18 | 28.58 | 29.45 | 28.18 | 29.30 | 167658手 | 48273万 | 0.81 | 2.84% |
2020-09-11 | 31.35 | 31.94 | 26.00 | 28.49 | 300678手 | 88054万 | -2.78 | -8.89% |
2020-09-04 | 31.02 | 32.96 | 30.65 | 31.27 | 319887手 | 100988万 | 0.45 | 1.46% |
2020-08-28 | 31.26 | 32.26 | 29.85 | 30.82 | 279783手 | 86386万 | -0.41 | -1.31% |
2020-08-21 | 31.69 | 33.09 | 30.65 | 31.23 | 345900手 | 110690万 | -0.11 | -0.35% |
2020-08-14 | 35.36 | 37.15 | 30.36 | 31.34 | 652833手 | 213530万 | -4.36 | -12.21% |
2020-08-07 | 35.19 | 36.88 | 34.17 | 35.70 | 820584手 | 291965万 | 0.71 | 2.03% |
2020-07-31 | 35.70 | 38.13 | 34.00 | 34.99 | 903707手 | 326030万 | -0.20 | -0.57% |
2020-07-24 | 32.40 | 36.27 | 31.80 | 35.19 | 1008793手 | 349814万 | 3.71 | 11.79% |
2020-07-17 | 30.66 | 32.95 | 29.50 | 31.48 | 664539手 | 208063万 | 0.95 | 3.11% |
2020-07-10 | 28.29 | 32.10 | 28.18 | 30.53 | 685886手 | 208475万 | 2.44 | 8.69% |
2020-07-03 | 27.11 | 28.99 | 26.58 | 28.09 | 418199手 | 115557万 | 0.89 | 3.27% |
2020-06-24 | 26.44 | 27.77 | 26.24 | 27.20 | 257437手 | 69137万 | 0.76 | 2.87% |
2020-06-19 | 24.70 | 26.68 | 24.68 | 26.44 | 339620手 | 87929万 | 1.62 | 6.53% |
2020-06-12 | 25.29 | 26.11 | 24.40 | 24.82 | 249013手 | 63418万 | -0.38 | -1.51% |
2020-06-05 | 24.40 | 25.69 | 24.31 | 25.20 | 238310手 | 60229万 | 0.95 | 3.92% |
2020-05-29 | 24.26 | 25.29 | 24.10 | 24.25 | 187647手 | 46286万 | -0.12 | -0.49% |
2020-05-22 | 25.94 | 27.16 | 24.00 | 24.37 | 375659手 | 97416万 | -1.43 | -5.54% |
2020-05-15 | 25.72 | 26.33 | 25.08 | 25.80 | 293025手 | 75056万 | 0.20 | 0.78% |
2020-05-08 | 25.23 | 26.48 | 24.73 | 25.60 | 308537手 | 78670万 | 0.38 | 1.51% |
2020-04-30 | 23.48 | 25.35 | 22.20 | 25.22 | 267642手 | 64336万 | 1.67 | 7.09% |
2020-04-24 | 24.00 | 24.53 | 23.48 | 23.55 | 213418手 | 51135万 | -0.37 | -1.55% |
2020-04-17 | 24.02 | 24.83 | 23.73 | 23.92 | 239144手 | 58110万 | -0.31 | -1.28% |
2020-04-10 | 23.47 | 25.12 | 23.25 | 24.23 | 345329手 | 83944万 | 1.23 | 5.35% |
2020-04-03 | 23.01 | 23.57 | 22.33 | 23.00 | 200502手 | 46188万 | -0.50 | -2.13% |
2020-03-27 | 23.77 | 23.98 | 22.40 | 23.50 | 264696手 | 61758万 | -0.79 | -3.25% |
2020-03-20 | 26.75 | 26.85 | 23.78 | 24.29 | 425760手 | 106075万 | -2.42 | -9.06% |
2020-03-13 | 29.91 | 30.40 | 24.71 | 26.71 | 683468手 | 187210万 | -4.00 | -13.03% |
2020-03-06 | 25.33 | 31.69 | 25.33 | 30.71 | 901092手 | 259455万 | 5.51 | 21.86% |
2020-02-28 | 26.18 | 26.89 | 24.94 | 25.20 | 573334手 | 148437万 | -1.01 | -3.85% |
2020-02-21 | 24.80 | 27.37 | 24.78 | 26.21 | 683419手 | 179808万 | 1.47 | 5.94% |
2020-02-14 | 23.50 | 25.16 | 23.33 | 24.74 | 360966手 | 88229万 | 1.19 | 5.05% |
2020-02-07 | 22.65 | 23.86 | 21.12 | 23.55 | 348976手 | 80518万 | -1.56 | -6.21% |