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 | 52.10 | 56.55 | 51.88 | 55.51 | 210361手 | 115764万 | 3.56 | 6.85% |
2022-06-17 | 51.00 | 52.94 | 49.40 | 51.95 | 278733手 | 142210万 | 0.26 | 0.50% |
2022-06-10 | 50.98 | 54.05 | 49.62 | 51.69 | 375270手 | 193675万 | 0.67 | 1.31% |
2022-06-02 | 53.05 | 54.98 | 50.38 | 51.02 | 251668手 | 132776万 | -1.03 | -1.98% |
2022-05-27 | 50.10 | 52.89 | 47.13 | 52.05 | 255646手 | 127264万 | 1.57 | 3.11% |
2022-05-20 | 52.30 | 53.40 | 47.58 | 50.48 | 241284手 | 120717万 | -1.52 | -2.92% |
2022-05-13 | 49.51 | 54.29 | 47.03 | 52.00 | 271369手 | 138161万 | 2.03 | 4.06% |
2022-05-06 | 52.70 | 55.20 | 49.97 | 49.97 | 110231手 | 57494万 | -3.73 | -6.95% |
2022-04-29 | 50.86 | 55.27 | 49.09 | 53.70 | 285868手 | 148642万 | 1.99 | 3.85% |
2022-04-22 | 53.07 | 55.95 | 50.61 | 51.71 | 255864手 | 137523万 | -2.39 | -4.42% |
2022-04-15 | 49.96 | 55.77 | 48.80 | 54.10 | 366842手 | 194456万 | 3.92 | 7.81% |
2022-04-08 | 51.00 | 52.30 | 49.33 | 50.18 | 159180手 | 80673万 | -1.65 | -3.18% |
2022-04-01 | 46.70 | 52.58 | 46.01 | 51.83 | 324404手 | 162084万 | 3.69 | 7.67% |
2022-03-25 | 51.79 | 51.79 | 48.14 | 48.14 | 235124手 | 117661万 | -3.67 | -7.08% |
2022-03-18 | 48.60 | 52.05 | 45.40 | 51.81 | 479564手 | 233939万 | 1.27 | 2.51% |
2022-03-11 | 58.70 | 59.30 | 48.04 | 50.54 | 430576手 | 222572万 | -9.13 | -15.30% |
2022-03-04 | 55.41 | 60.00 | 54.36 | 59.67 | 231368手 | 133422万 | 3.68 | 6.57% |
2022-02-25 | 59.22 | 60.61 | 54.80 | 55.99 | 212466手 | 121153万 | -3.31 | -5.58% |
2022-02-18 | 61.24 | 61.70 | 57.48 | 59.30 | 281321手 | 167038万 | -1.35 | -2.23% |
2022-02-11 | 56.38 | 63.18 | 54.10 | 60.65 | 389852手 | 232201万 | 4.41 | 7.84% |
2022-01-28 | 59.10 | 61.08 | 55.76 | 56.24 | 257690手 | 150358万 | -2.15 | -3.68% |
2022-01-21 | 55.90 | 61.50 | 54.54 | 58.39 | 256847手 | 146882万 | 1.85 | 3.27% |
2022-01-14 | 55.55 | 59.61 | 54.42 | 56.54 | 258628手 | 146141万 | 0.55 | 0.98% |
2022-01-07 | 58.78 | 60.31 | 55.00 | 55.99 | 189009手 | 109167万 | -2.61 | -4.45% |
2021-12-31 | 56.66 | 58.88 | 56.48 | 58.60 | 173168手 | 100561万 | 1.11 | 1.93% |
2021-12-24 | 53.74 | 58.60 | 52.86 | 57.49 | 243886手 | 137977万 | 3.14 | 5.78% |
2021-12-17 | 55.54 | 56.61 | 51.85 | 54.35 | 172599手 | 92999万 | -1.27 | -2.28% |
2021-12-10 | 51.90 | 56.95 | 50.51 | 55.62 | 251829手 | 137007万 | 3.44 | 6.59% |
2021-12-03 | 51.00 | 54.02 | 50.44 | 52.18 | 248805手 | 129378万 | -0.89 | -1.68% |
2021-11-26 | 55.30 | 57.32 | 52.00 | 53.07 | 339300手 | 185343万 | -3.73 | -6.57% |
2021-11-19 | 58.30 | 61.00 | 53.92 | 56.80 | 250182手 | 143200万 | -1.93 | -3.29% |
2021-11-12 | 53.55 | 59.45 | 52.97 | 58.73 | 330974手 | 185745万 | 6.93 | 13.38% |
2021-11-05 | 53.04 | 54.80 | 50.12 | 51.80 | 277313手 | 145563万 | -2.20 | -4.07% |
2021-10-29 | 49.00 | 55.45 | 48.01 | 54.00 | 300040手 | 159372万 | 3.91 | 7.81% |
2021-10-22 | 51.50 | 52.30 | 48.01 | 50.09 | 300827手 | 151049万 | -1.58 | -3.06% |
2021-10-15 | 47.09 | 52.22 | 46.01 | 51.67 | 379923手 | 187608万 | 4.58 | 9.73% |
2021-10-08 | 46.85 | 48.01 | 46.20 | 47.09 | 73542手 | 34746万 | 1.64 | 3.61% |
2021-09-30 | 42.77 | 46.36 | 42.11 | 45.45 | 213573手 | 95027万 | 2.85 | 6.69% |
2021-09-24 | 41.87 | 43.54 | 39.64 | 42.60 | 158065手 | 65959万 | -0.01 | -0.02% |
2021-09-17 | 47.69 | 47.69 | 41.26 | 42.61 | 280798手 | 123658万 | -6.38 | -13.02% |
2021-09-10 | 50.67 | 51.80 | 48.49 | 48.99 | 312551手 | 156134万 | -1.19 | -2.37% |
2021-09-03 | 45.11 | 50.18 | 43.00 | 50.18 | 267481手 | 125076万 | 4.73 | 10.41% |
2021-08-27 | 45.57 | 48.18 | 44.60 | 45.45 | 175115手 | 81125万 | 0.10 | 0.22% |
2021-08-20 | 45.12 | 49.56 | 44.64 | 45.35 | 332026手 | 154598万 | 0.68 | 1.52% |
2021-08-13 | 40.71 | 44.92 | 40.20 | 44.67 | 340227手 | 147679万 | 3.90 | 9.57% |
2021-08-06 | 39.69 | 43.10 | 38.70 | 40.77 | 323873手 | 131803万 | 0.27 | 0.67% |
2021-07-30 | 47.30 | 47.30 | 40.28 | 40.50 | 403446手 | 174936万 | -7.14 | -14.99% |
2021-07-23 | 51.30 | 55.00 | 46.37 | 47.64 | 293055手 | 149420万 | -3.37 | -6.61% |
2021-07-16 | 51.98 | 54.21 | 50.38 | 51.01 | 205231手 | 107582万 | -0.99 | -1.90% |
2021-07-09 | 54.25 | 55.72 | 50.48 | 52.00 | 204296手 | 108647万 | -2.77 | -5.06% |
2021-07-02 | 54.13 | 57.36 | 50.80 | 54.77 | 266504手 | 145320万 | 0.42 | 0.77% |
2021-06-25 | 58.65 | 59.58 | 53.08 | 54.35 | 242208手 | 136113万 | -3.38 | -5.86% |
2021-06-18 | 61.20 | 62.53 | 57.73 | 57.73 | 142238手 | 85498万 | -3.64 | -5.93% |
2021-06-11 | 63.66 | 64.66 | 59.50 | 61.37 | 166672手 | 102378万 | -1.75 | -2.77% |
2021-06-04 | 62.82 | 66.19 | 59.58 | 63.12 | 180671手 | 114762万 | 0.30 | 0.48% |
2021-05-28 | 58.11 | 63.33 | 57.99 | 62.82 | 135847手 | 82621万 | 4.62 | 7.94% |
2021-05-21 | 60.55 | 62.46 | 56.43 | 58.20 | 144976手 | 86366万 | -2.60 | -4.28% |
2021-05-14 | 58.17 | 61.38 | 56.30 | 60.80 | 148866手 | 87973万 | 2.62 | 4.50% |
2021-05-07 | 62.58 | 62.58 | 57.50 | 58.18 | 103512手 | 60704万 | -3.02 | -4.93% |
2021-04-30 | 59.48 | 62.15 | 57.40 | 61.20 | 218456手 | 130442万 | 1.92 | 3.24% |
2021-04-23 | 55.54 | 61.93 | 54.02 | 59.28 | 288771手 | 169930万 | 4.31 | 7.84% |
2021-04-16 | 57.11 | 58.58 | 53.71 | 54.97 | 207434手 | 115692万 | -2.27 | -3.97% |
2021-04-09 | 55.21 | 57.69 | 53.80 | 57.24 | 164650手 | 91771万 | 1.14 | 2.03% |
2021-04-02 | 53.60 | 57.72 | 52.80 | 56.10 | 297535手 | 166222万 | 2.62 | 4.90% |
2021-03-26 | 51.95 | 54.90 | 48.20 | 53.48 | 378089手 | 196709万 | 1.53 | 2.94% |
2021-03-19 | 48.50 | 54.24 | 48.34 | 51.95 | 308645手 | 159031万 | 3.45 | 7.11% |
2021-03-12 | 49.00 | 50.00 | 44.00 | 48.50 | 400296手 | 189615万 | -0.19 | -0.39% |
2021-03-05 | 52.90 | 54.44 | 48.00 | 48.69 | 466967手 | 239502万 | -5.17 | -9.60% |
2021-02-26 | 58.96 | 60.99 | 53.86 | 53.86 | 441957手 | 253556万 | -5.10 | -8.65% |
2021-02-19 | 60.00 | 61.38 | 55.59 | 58.96 | 209070手 | 123893万 | 1.37 | 2.38% |
2021-02-10 | 50.30 | 57.85 | 50.30 | 57.59 | 254949手 | 141924万 | 7.63 | 15.27% |
2021-02-05 | 52.10 | 53.91 | 49.40 | 49.96 | 418802手 | 215499万 | -1.95 | -3.76% |
2021-01-29 | 46.99 | 53.10 | 46.50 | 51.91 | 361764手 | 183054万 | 4.66 | 9.86% |
2021-01-22 | 48.42 | 49.14 | 44.41 | 47.25 | 337103手 | 156891万 | -1.17 | -2.42% |
2021-01-15 | 51.53 | 52.87 | 46.90 | 48.42 | 317898手 | 156315万 | -3.41 | -6.58% |
2021-01-08 | 50.96 | 53.68 | 49.20 | 51.83 | 258726手 | 132848万 | 0.30 | 0.58% |
2020-12-31 | 49.01 | 52.32 | 48.27 | 51.53 | 157822手 | 79600万 | 1.93 | 3.89% |
2020-12-25 | 52.14 | 53.25 | 48.85 | 49.60 | 229009手 | 117105万 | -2.47 | -4.74% |
2020-12-18 | 50.25 | 59.63 | 49.21 | 52.07 | 314760手 | 171052万 | 1.97 | 3.93% |
2020-12-11 | 51.27 | 52.28 | 49.61 | 50.10 | 140136手 | 71717万 | -1.36 | -2.64% |
2020-12-04 | 48.64 | 51.62 | 46.87 | 51.46 | 137276手 | 67520万 | 2.44 | 4.98% |
2020-11-27 | 51.75 | 51.75 | 47.04 | 49.02 | 338808手 | 166084万 | -2.73 | -5.28% |
2020-11-20 | 50.40 | 54.08 | 49.75 | 51.75 | 245265手 | 128004万 | 0.46 | 0.90% |
2020-11-13 | 48.00 | 52.98 | 47.30 | 51.29 | 345626手 | 173871万 | 3.29 | 6.85% |
2020-11-06 | 43.59 | 48.49 | 43.11 | 48.00 | 265034手 | 121409万 | 3.29 | 7.36% |
2020-10-30 | 43.35 | 45.56 | 41.50 | 44.71 | 192094手 | 84367万 | 1.10 | 2.52% |
2020-10-23 | 37.80 | 45.73 | 37.17 | 43.61 | 278581手 | 115319万 | 5.61 | 14.76% |
2020-10-16 | 39.34 | 42.15 | 37.51 | 38.00 | 300313手 | 119913万 | -1.50 | -3.80% |
2020-10-09 | 41.20 | 41.68 | 39.26 | 39.50 | 102537手 | 41061万 | -1.27 | -3.12% |
2020-09-30 | 39.51 | 42.17 | 39.51 | 40.77 | 158810手 | 65164万 | 1.52 | 3.87% |
2020-09-25 | 42.60 | 43.20 | 38.88 | 39.25 | 237305手 | 96435万 | -3.34 | -7.84% |
2020-09-18 | 38.15 | 43.43 | 37.80 | 42.59 | 371220手 | 153244万 | 4.44 | 11.64% |
2020-09-11 | 38.39 | 42.66 | 37.00 | 38.15 | 356578手 | 140111万 | -0.63 | -1.62% |
2020-09-04 | 43.00 | 43.20 | 38.08 | 38.78 | 471330手 | 189681万 | -2.76 | -6.64% |
2020-08-28 | 42.73 | 43.06 | 39.38 | 41.54 | 302339手 | 124656万 | -1.21 | -2.83% |
2020-08-21 | 45.10 | 45.91 | 41.81 | 42.75 | 243731手 | 107240万 | -2.80 | -6.15% |
2020-08-14 | 45.80 | 50.01 | 44.40 | 45.55 | 368619手 | 171149万 | 1.94 | 4.45% |
2020-08-07 | 39.29 | 44.30 | 39.01 | 43.61 | 350507手 | 145520万 | 4.15 | 10.52% |
2020-07-31 | 37.67 | 40.66 | 37.04 | 39.46 | 308543手 | 120708万 | 1.91 | 5.09% |
2020-07-24 | 40.00 | 42.19 | 37.00 | 37.55 | 424405手 | 167029万 | -1.39 | -3.57% |
2020-07-17 | 34.41 | 40.21 | 33.92 | 38.94 | 530020手 | 194592万 | 4.54 | 13.20% |
2020-07-10 | 32.97 | 36.00 | 32.29 | 34.40 | 418005手 | 143167万 | 1.92 | 5.91% |
2020-07-03 | 28.20 | 32.50 | 27.30 | 32.48 | 390923手 | 116150万 | 4.12 | 14.53% |
2020-06-24 | 28.46 | 29.27 | 27.97 | 28.36 | 126616手 | 36436万 | -0.22 | -0.77% |
2020-06-19 | 28.50 | 29.07 | 27.00 | 28.58 | 337385手 | 93837万 | -0.95 | -3.22% |
2020-06-12 | 27.60 | 30.75 | 27.60 | 29.53 | 522994手 | 155064万 | 2.26 | 8.29% |
2020-06-05 | 27.56 | 29.17 | 26.74 | 27.27 | 300620手 | 82867万 | 0.01 | 0.04% |
2020-05-29 | 27.78 | 28.06 | 26.56 | 27.26 | 195195手 | 53198万 | -0.52 | -1.87% |
2020-05-22 | 27.80 | 29.23 | 27.26 | 27.78 | 186315手 | 52771万 | 0.16 | 0.58% |
2020-05-15 | 28.14 | 28.44 | 27.04 | 27.62 | 166782手 | 46184万 | -0.54 | -1.92% |
2020-05-08 | 28.93 | 28.93 | 27.62 | 28.16 | 177176手 | 50002万 | -1.16 | -3.96% |
2020-04-30 | 26.46 | 30.00 | 26.02 | 29.32 | 222624手 | 62949万 | 2.87 | 10.85% |
2020-04-24 | 26.32 | 27.07 | 25.26 | 26.45 | 147817手 | 38616万 | 0.01 | 0.04% |
2020-04-17 | 25.81 | 27.35 | 24.56 | 26.44 | 153453手 | 39387万 | 0.72 | 2.80% |
2020-04-10 | 25.28 | 26.50 | 25.07 | 25.72 | 130673手 | 33725万 | 0.84 | 3.38% |
2020-04-03 | 25.00 | 25.05 | 23.30 | 24.88 | 178647手 | 42984万 | -0.25 | -0.99% |
2020-03-27 | 24.80 | 26.14 | 24.16 | 25.13 | 163447手 | 41203万 | -0.25 | -0.98% |
2020-03-20 | 27.90 | 27.90 | 24.13 | 25.38 | 275304手 | 70436万 | -2.50 | -8.97% |
2020-03-13 | 28.91 | 29.80 | 26.55 | 27.88 | 208851手 | 59274万 | -1.52 | -5.17% |
2020-03-06 | 28.20 | 30.84 | 28.02 | 29.40 | 257008手 | 76010万 | 1.12 | 3.96% |
2020-02-28 | 28.82 | 30.22 | 27.36 | 28.28 | 320287手 | 91559万 | -1.31 | -4.43% |
2020-02-21 | 26.48 | 30.84 | 26.15 | 29.59 | 399433手 | 113187万 | 3.12 | 11.79% |
2020-02-14 | 25.50 | 26.66 | 24.76 | 26.47 | 363218手 | 93452万 | 0.76 | 2.96% |
2020-02-07 | 23.45 | 26.12 | 23.12 | 25.71 | 558172手 | 136228万 | -0.34 | -1.30% |
2020-01-23 | 29.00 | 29.00 | 25.38 | 26.05 | 468475手 | 127130万 | -3.58 | -12.08% |
2020-01-17 | 29.06 | 30.00 | 28.64 | 29.63 | 105470手 | 30981万 | 0.34 | 1.16% |
2020-01-10 | 28.34 | 29.46 | 27.97 | 29.29 | 125162手 | 36096万 | 0.76 | 2.66% |
2020-01-03 | 28.99 | 29.30 | 28.09 | 28.53 | 107426手 | 30629万 | -0.18 | -0.63% |
2019-12-31 | 21.26 | 29.77 | 19.41 | 28.71 | 168241手 | 40518万 | -0.46 | -1.58% |
2019-12-27 | 28.49 | 29.95 | 27.36 | 29.17 | 204839手 | 59009万 | 0.57 | 1.99% |
2019-12-20 | 26.58 | 29.10 | 26.12 | 28.60 | 229599手 | 63260万 | 2.20 | 8.33% |
2019-12-13 | 25.50 | 26.62 | 24.72 | 26.40 | 174200手 | 44552万 | 0.93 | 3.65% |
2019-12-06 | 24.20 | 25.67 | 24.10 | 25.47 | 206908手 | 51464万 | 1.39 | 5.77% |
2019-11-29 | 23.36 | 24.44 | 23.13 | 24.08 | 163336手 | 39097万 | 0.53 | 2.25% |
2019-11-22 | 22.30 | 24.16 | 22.24 | 23.55 | 158419手 | 37275万 | 1.07 | 4.76% |
2019-11-15 | 23.63 | 23.68 | 22.48 | 22.48 | 105745手 | 24361万 | -1.08 | -4.58% |
2019-11-08 | 22.44 | 24.07 | 22.41 | 23.56 | 223265手 | 52448万 | 1.12 | 4.99% |
2019-11-01 | 22.09 | 22.55 | 21.20 | 22.44 | 191991手 | 42341万 | 0.38 | 1.72% |
2019-10-25 | 22.69 | 22.84 | 21.76 | 22.06 | 93405手 | 20836万 | -0.81 | -3.54% |
2019-10-18 | 23.02 | 23.65 | 22.71 | 22.87 | 132824手 | 31004万 | -0.03 | -0.13% |
2019-10-11 | 23.35 | 23.35 | 22.56 | 22.90 | 83822手 | 19159万 | -0.25 | -1.08% |
2019-09-30 | 23.21 | 23.36 | 23.02 | 23.15 | 16885手 | 3924万 | -0.08 | -0.34% |
2019-09-27 | 24.22 | 24.27 | 22.95 | 23.23 | 130135手 | 30493万 | -0.95 | -3.93% |
2019-09-20 | 24.65 | 24.65 | 23.70 | 24.18 | 158405手 | 38230万 | -0.37 | -1.51% |
2019-09-12 | 24.32 | 25.17 | 24.12 | 24.55 | 153890手 | 37991万 | 0.38 | 1.57% |
2019-09-06 | 24.00 | 24.74 | 23.58 | 24.17 | 214315手 | 51589万 | 0.14 | 0.58% |
2019-08-30 | 22.74 | 24.41 | 22.50 | 24.03 | 184139手 | 43253万 | 0.83 | 3.58% |
2019-08-23 | 23.90 | 24.55 | 23.07 | 23.20 | 131352手 | 31152万 | -0.50 | -2.11% |
2019-08-16 | 23.24 | 24.15 | 23.13 | 23.70 | 56587手 | 13368万 | 0.38 | 1.63% |
2019-08-09 | 23.89 | 24.09 | 22.76 | 23.32 | 79784手 | 18644万 | -0.57 | -2.39% |
2019-08-02 | 24.51 | 24.78 | 23.61 | 23.89 | 89967手 | 21828万 | -0.51 | -2.09% |
2019-07-26 | 24.02 | 24.57 | 23.69 | 24.40 | 79914手 | 19281万 | 0.10 | 0.41% |
2019-07-19 | 24.41 | 24.86 | 23.51 | 24.30 | 98128手 | 23775万 | -0.11 | -0.45% |
2019-07-12 | 25.90 | 26.20 | 24.23 | 24.41 | 124233手 | 31014万 | -1.69 | -6.47% |
2019-07-05 | 25.03 | 26.68 | 25.02 | 26.10 | 180082手 | 46996万 | 1.46 | 5.92% |
2019-06-28 | 25.00 | 25.50 | 23.68 | 24.64 | 219224手 | 53634万 | -0.16 | -0.65% |