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 | 86.60 | 88.66 | 82.69 | 83.99 | 265195手 | 228223万 | -2.31 | -2.68% |
2022-06-17 | 81.38 | 87.30 | 80.00 | 86.30 | 359107手 | 297756万 | 4.06 | 4.94% |
2022-06-10 | 74.02 | 85.66 | 73.12 | 82.24 | 473429手 | 379528万 | 7.64 | 10.24% |
2022-06-02 | 69.30 | 76.99 | 69.21 | 74.60 | 325277手 | 241287万 | 5.30 | 7.65% |
2022-05-27 | 73.50 | 73.75 | 68.06 | 69.30 | 190197手 | 134118万 | -4.20 | -5.71% |
2022-05-20 | 72.05 | 74.66 | 69.85 | 73.50 | 172191手 | 123949万 | 1.97 | 2.75% |
2022-05-13 | 70.00 | 73.95 | 66.88 | 71.53 | 182212手 | 129446万 | 1.87 | 2.68% |
2022-05-06 | 70.82 | 73.17 | 69.07 | 69.66 | 81299手 | 57950万 | -1.17 | -1.65% |
2022-04-29 | 74.00 | 74.00 | 64.20 | 70.83 | 408209手 | 282624万 | -8.87 | -11.13% |
2022-04-22 | 82.45 | 84.10 | 77.85 | 79.70 | 147451手 | 119712万 | -3.13 | -3.78% |
2022-04-15 | 79.90 | 85.50 | 75.77 | 82.83 | 230892手 | 187450万 | 2.85 | 3.56% |
2022-04-08 | 83.85 | 83.97 | 79.65 | 79.98 | 86070手 | 70597万 | -4.31 | -5.11% |
2022-04-01 | 82.00 | 85.45 | 79.36 | 84.29 | 182105手 | 150210万 | 0.67 | 0.80% |
2022-03-25 | 87.66 | 88.53 | 83.13 | 83.62 | 155454手 | 134347万 | -3.58 | -4.11% |
2022-03-18 | 92.00 | 92.10 | 81.89 | 87.20 | 233441手 | 203730万 | -6.78 | -7.21% |
2022-03-11 | 94.00 | 94.74 | 84.89 | 93.98 | 248104手 | 226240万 | -0.52 | -0.55% |
2022-03-04 | 99.00 | 102.35 | 94.00 | 94.50 | 224480手 | 221065万 | -4.39 | -4.44% |
2022-02-25 | 100.63 | 103.00 | 96.00 | 98.89 | 219413手 | 218395万 | -1.37 | -1.37% |
2022-02-18 | 95.25 | 102.30 | 94.90 | 100.26 | 227651手 | 226440万 | 4.19 | 4.36% |
2022-02-11 | 98.70 | 102.98 | 94.90 | 96.07 | 296564手 | 292458万 | -2.53 | -2.57% |
2022-01-28 | 105.95 | 108.92 | 98.57 | 98.60 | 257870手 | 269094万 | -7.62 | -7.17% |
2022-01-21 | 106.50 | 109.44 | 103.00 | 106.22 | 262568手 | 279652万 | -1.16 | -1.08% |
2022-01-14 | 112.29 | 115.00 | 106.08 | 107.38 | 257241手 | 284229万 | -4.92 | -4.38% |
2022-01-07 | 120.70 | 121.90 | 111.99 | 112.30 | 218165手 | 255890万 | -7.69 | -6.41% |
2021-12-31 | 127.45 | 127.68 | 119.39 | 119.99 | 240446手 | 295611万 | -6.67 | -5.27% |
2021-12-24 | 128.50 | 132.51 | 121.58 | 126.66 | 351281手 | 444550万 | -1.84 | -1.43% |
2021-12-17 | 141.90 | 142.77 | 128.29 | 128.50 | 349835手 | 474632万 | -13.30 | -9.38% |
2021-12-10 | 141.10 | 142.90 | 137.88 | 141.80 | 359248手 | 505049万 | 1.30 | 0.93% |
2021-12-03 | 132.98 | 143.80 | 129.49 | 140.50 | 347375手 | 471066万 | 6.30 | 4.69% |
2021-11-26 | 127.01 | 134.81 | 125.23 | 134.20 | 352168手 | 458997万 | 7.17 | 5.64% |
2021-11-19 | 126.01 | 129.97 | 124.71 | 127.03 | 190064手 | 241149万 | 0.87 | 0.69% |
2021-11-12 | 135.16 | 138.50 | 125.89 | 126.16 | 203336手 | 265947万 | -10.44 | -7.64% |
2021-11-05 | 133.00 | 139.93 | 128.08 | 136.60 | 393194手 | 523968万 | 9.94 | 7.85% |
2021-10-29 | 128.41 | 130.03 | 124.00 | 126.66 | 245731手 | 312059万 | -2.34 | -1.81% |
2021-10-22 | 138.90 | 139.00 | 127.65 | 129.00 | 286558手 | 372503万 | -14.10 | -9.85% |
2021-10-15 | 131.00 | 147.30 | 126.68 | 143.10 | 452085手 | 629993万 | 12.46 | 9.54% |
2021-10-08 | 127.17 | 132.55 | 126.20 | 130.64 | 63175手 | 82425万 | 3.49 | 2.75% |
2021-09-30 | 121.00 | 130.97 | 118.80 | 127.15 | 285282手 | 361272万 | 6.65 | 5.52% |
2021-09-24 | 118.59 | 123.00 | 114.88 | 120.50 | 173420手 | 205831万 | -1.09 | -0.90% |
2021-09-17 | 129.05 | 130.41 | 113.77 | 121.59 | 328642手 | 395359万 | -7.90 | -6.10% |
2021-09-10 | 121.78 | 136.67 | 118.23 | 129.49 | 361938手 | 470428万 | 6.79 | 5.53% |
2021-09-03 | 117.55 | 128.97 | 113.03 | 122.70 | 371662手 | 451380万 | 5.52 | 4.71% |
2021-08-27 | 115.46 | 127.37 | 111.00 | 117.18 | 338503手 | 405733万 | 3.98 | 3.52% |
2021-08-20 | 121.79 | 126.78 | 110.85 | 113.20 | 394212手 | 469275万 | -9.61 | -7.83% |
2021-08-13 | 100.00 | 125.00 | 99.99 | 122.81 | 647477手 | 750470万 | 20.27 | 19.77% |
2021-08-06 | 93.58 | 107.40 | 93.58 | 102.54 | 778814手 | 779924万 | 0.30 | 0.29% |
2021-07-30 | 129.18 | 129.18 | 102.24 | 102.24 | 666626手 | 734765万 | -41.29 | -28.77% |
2021-07-23 | 143.87 | 160.57 | 140.70 | 143.53 | 537746手 | 804425万 | -2.35 | -1.61% |
2021-07-16 | 132.23 | 149.51 | 126.84 | 145.88 | 672267手 | 916401万 | 11.62 | 8.65% |
2021-07-09 | 137.51 | 159.50 | 130.64 | 134.26 | 696560手 | 1029196万 | -6.00 | -4.28% |
2021-07-02 | 125.35 | 142.95 | 123.50 | 140.26 | 486221手 | 647184万 | 14.86 | 11.85% |
2021-06-25 | 126.10 | 130.00 | 115.00 | 125.40 | 472351手 | 581717万 | -2.61 | -2.04% |
2021-06-18 | 122.02 | 134.66 | 118.31 | 128.01 | 424250手 | 539239万 | 5.76 | 4.71% |
2021-06-11 | 140.00 | 145.10 | 117.20 | 122.25 | 697591手 | 901278万 | -20.94 | -14.62% |
2021-06-04 | 127.55 | 144.20 | 122.50 | 143.19 | 655030手 | 867914万 | 15.74 | 12.35% |
2021-05-28 | 123.46 | 132.00 | 119.02 | 127.45 | 572568手 | 719768万 | 5.56 | 4.56% |
2021-05-21 | 99.13 | 121.89 | 98.60 | 121.89 | 513904手 | 562444万 | 21.38 | 21.27% |
2021-05-14 | 97.27 | 102.90 | 96.31 | 100.51 | 330365手 | 331542万 | 3.53 | 3.64% |
2021-05-07 | 102.00 | 102.63 | 96.80 | 96.98 | 170406手 | 170207万 | -5.32 | -5.20% |
2021-04-30 | 109.55 | 112.80 | 97.80 | 102.30 | 535185手 | 561323万 | -7.06 | -6.46% |
2021-04-23 | 104.00 | 114.77 | 96.97 | 109.36 | 682127手 | 723824万 | 4.26 | 4.05% |
2021-04-16 | 80.40 | 105.84 | 80.40 | 105.10 | 685245手 | 637922万 | 32.01 | 43.80% |
2021-04-09 | 77.61 | 78.00 | 70.71 | 73.09 | 195017手 | 143438万 | -4.46 | -5.75% |
2021-04-02 | 73.50 | 78.68 | 70.70 | 77.55 | 295608手 | 218378万 | 4.74 | 6.51% |
2021-03-26 | 61.38 | 72.81 | 61.01 | 72.81 | 286181手 | 189527万 | 11.25 | 18.27% |
2021-03-19 | 62.53 | 64.30 | 60.48 | 61.56 | 183014手 | 114115万 | -1.57 | -2.49% |
2021-03-12 | 67.66 | 67.69 | 61.00 | 63.13 | 229475手 | 145369万 | -4.45 | -6.58% |
2021-03-05 | 70.90 | 72.24 | 64.84 | 67.58 | 221860手 | 152189万 | -2.40 | -3.43% |
2021-02-26 | 84.79 | 84.88 | 68.30 | 69.98 | 320022手 | 243834万 | -15.69 | -18.31% |
2021-02-19 | 94.99 | 98.46 | 82.61 | 85.67 | 199996手 | 178064万 | -8.73 | -9.25% |
2021-02-10 | 89.10 | 95.90 | 87.20 | 94.40 | 256449手 | 233927万 | 5.50 | 6.19% |
2021-02-05 | 90.00 | 96.50 | 87.57 | 88.90 | 420686手 | 387693万 | -1.00 | -1.11% |
2021-01-29 | 87.68 | 92.75 | 81.02 | 89.90 | 489971手 | 431422万 | 3.43 | 3.97% |
2021-01-22 | 87.00 | 88.88 | 80.50 | 86.47 | 421758手 | 360020万 | -0.56 | -0.64% |
2021-01-15 | 92.68 | 96.88 | 83.90 | 87.03 | 628310手 | 574058万 | -5.87 | -6.32% |
2021-01-08 | 85.28 | 107.68 | 85.28 | 92.90 | 1003667手 | 975143万 | 9.88 | 11.90% |
2020-12-31 | 72.00 | 83.02 | 72.00 | 83.02 | 404504手 | 314116万 | 11.13 | 15.48% |
2020-12-25 | 78.14 | 82.88 | 71.12 | 71.89 | 524813手 | 405436万 | -6.90 | -8.76% |
2020-12-18 | 72.90 | 81.40 | 72.18 | 78.79 | 494823手 | 383150万 | 5.80 | 7.95% |
2020-12-11 | 71.40 | 74.21 | 69.71 | 72.99 | 354276手 | 255689万 | 1.89 | 2.66% |
2020-12-04 | 71.21 | 71.76 | 68.50 | 71.10 | 142069手 | 99584万 | -0.66 | -0.92% |
2020-11-27 | 75.22 | 76.90 | 70.39 | 71.76 | 207041手 | 151038万 | -2.99 | -4.00% |
2020-11-20 | 75.00 | 79.65 | 71.50 | 74.75 | 301495手 | 227223万 | -1.54 | -2.02% |
2020-11-13 | 72.50 | 83.00 | 71.25 | 76.29 | 493662手 | 378562万 | 3.79 | 5.23% |
2020-11-06 | 66.79 | 74.07 | 66.00 | 72.50 | 275731手 | 194267万 | 6.27 | 9.47% |
2020-10-30 | 68.70 | 75.89 | 65.88 | 66.23 | 297591手 | 209390万 | -3.41 | -4.90% |
2020-10-23 | 68.90 | 74.47 | 67.64 | 69.64 | 184369手 | 131355万 | 0.64 | 0.93% |
2020-10-16 | 66.05 | 72.35 | 65.87 | 69.00 | 167336手 | 116372万 | 2.96 | 4.48% |
2020-10-09 | 64.44 | 66.26 | 64.42 | 66.04 | 25800手 | 16918万 | 1.54 | 2.39% |
2020-09-30 | 62.49 | 65.66 | 62.23 | 64.50 | 78552手 | 50569万 | 2.29 | 3.68% |
2020-09-25 | 64.90 | 66.50 | 62.01 | 62.21 | 118106手 | 75762万 | -2.85 | -4.38% |
2020-09-18 | 66.66 | 66.90 | 62.62 | 65.06 | 144672手 | 94541万 | -1.42 | -2.14% |
2020-09-11 | 72.83 | 74.18 | 64.00 | 66.48 | 208645手 | 141553万 | -7.35 | -9.96% |
2020-09-04 | 73.64 | 80.00 | 71.11 | 73.83 | 281140手 | 208911万 | 0.31 | 0.42% |
2020-08-28 | 69.17 | 74.88 | 68.00 | 73.52 | 244546手 | 173733万 | 4.86 | 7.08% |
2020-08-21 | 65.02 | 70.14 | 65.02 | 68.66 | 311669手 | 212470万 | 3.96 | 6.12% |
2020-08-14 | 61.31 | 65.00 | 58.22 | 64.70 | 278861手 | 172646万 | 2.84 | 4.59% |
2020-08-07 | 64.40 | 66.00 | 60.58 | 61.86 | 284834手 | 180768万 | -1.84 | -2.89% |
2020-07-31 | 65.92 | 67.66 | 60.28 | 63.70 | 412873手 | 263949万 | -2.30 | -3.48% |
2020-07-24 | 71.32 | 71.50 | 65.00 | 66.00 | 327083手 | 224078万 | -5.28 | -7.41% |
2020-07-17 | 73.20 | 86.49 | 68.15 | 71.28 | 475390手 | 369003万 | -1.82 | -2.49% |
2020-07-10 | 61.50 | 77.90 | 61.50 | 73.10 | 418194手 | 282105万 | 10.71 | 17.17% |
2020-07-03 | 61.95 | 67.29 | 60.68 | 62.39 | 360916手 | 227526万 | 0.03 | 0.05% |
2020-06-24 | 56.29 | 64.50 | 55.09 | 62.36 | 197433手 | 118273万 | 5.91 | 10.47% |
2020-06-19 | 55.08 | 56.80 | 53.00 | 56.45 | 209746手 | 114797万 | 0.80 | 1.44% |
2020-06-12 | 53.00 | 57.99 | 52.51 | 55.65 | 261236手 | 143474万 | 2.95 | 5.60% |
2020-06-05 | 50.67 | 52.91 | 49.25 | 52.70 | 258314手 | 131377万 | 2.31 | 4.58% |