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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 34.52 | 35.30 | 33.43 | 35.09 | 345303手 | 118821万 | 0.04 | 0.11% |
| 2023-11-24 | 37.80 | 37.91 | 35.00 | 35.05 | 280063手 | 102340万 | -2.79 | -7.37% |
| 2023-11-17 | 37.55 | 38.36 | 37.06 | 37.84 | 283368手 | 106638万 | 0.36 | 0.96% |
| 2023-11-10 | 38.51 | 39.97 | 37.31 | 37.48 | 404565手 | 156596万 | -0.73 | -1.91% |
| 2023-11-03 | 37.25 | 39.20 | 37.08 | 38.21 | 406245手 | 155018万 | 0.73 | 1.95% |
| 2023-10-27 | 34.21 | 39.00 | 33.28 | 37.48 | 442257手 | 157763万 | 3.00 | 8.70% |
| 2023-10-20 | 36.00 | 36.30 | 33.20 | 34.48 | 364290手 | 126338万 | -1.41 | -3.93% |
| 2023-10-13 | 32.96 | 36.16 | 32.72 | 35.89 | 417966手 | 144019万 | 2.66 | 8.01% |
| 2023-09-28 | 33.25 | 33.77 | 32.34 | 33.23 | 231262手 | 76508万 | -0.20 | -0.60% |
| 2023-09-22 | 33.01 | 34.43 | 32.33 | 33.43 | 267386手 | 88868万 | -0.01 | -0.03% |
| 2023-09-15 | 33.72 | 34.77 | 32.65 | 33.44 | 342768手 | 115684万 | -0.40 | -1.18% |
| 2023-09-08 | 36.51 | 36.58 | 33.41 | 33.84 | 354939手 | 124642万 | -2.51 | -6.91% |
| 2023-09-01 | 33.00 | 36.85 | 31.02 | 36.35 | 726659手 | 252369万 | 5.36 | 17.30% |
| 2023-08-25 | 33.90 | 34.34 | 30.86 | 30.99 | 501391手 | 163718万 | -3.06 | -8.99% |
| 2023-08-18 | 39.52 | 39.93 | 34.05 | 34.05 | 688668手 | 251839万 | -6.00 | -14.98% |
| 2023-08-11 | 40.60 | 42.20 | 38.87 | 40.05 | 666835手 | 270313万 | -0.60 | -1.48% |
| 2023-08-04 | 34.93 | 41.25 | 34.90 | 40.65 | 1136523手 | 446495万 | 5.85 | 16.81% |
| 2023-07-28 | 34.60 | 36.13 | 33.59 | 34.80 | 441825手 | 153689万 | -0.10 | -0.29% |
| 2023-07-21 | 35.87 | 36.95 | 33.96 | 34.90 | 550529手 | 194334万 | -0.29 | -0.82% |
| 2023-07-14 | 35.66 | 39.18 | 34.40 | 35.19 | 639123手 | 232403万 | -0.45 | -1.26% |
| 2023-07-07 | 37.01 | 38.60 | 35.52 | 35.64 | 405607手 | 151302万 | -1.29 | -3.49% |
| 2023-06-30 | 37.50 | 38.35 | 35.08 | 36.93 | 472125手 | 173816万 | -1.07 | -2.82% |
| 2023-06-21 | 57.62 | 58.97 | 37.87 | 38.00 | 359839手 | 157606万 | -19.50 | -33.91% |
| 2023-06-16 | 57.45 | 57.90 | 55.72 | 57.50 | 110929手 | 63361万 | -30.11 | -34.37% |
| 2022-06-23 | 86.91 | 88.00 | 85.09 | 87.61 | 104557手 | 90749万 | 1.63 | 1.90% |
| 2022-06-17 | 86.80 | 88.18 | 83.01 | 85.98 | 161827手 | 138576万 | -1.16 | -1.33% |
| 2022-06-10 | 79.95 | 88.51 | 79.51 | 87.14 | 200511手 | 171955万 | 7.20 | 9.01% |
| 2022-06-02 | 74.99 | 80.23 | 74.14 | 79.94 | 118545手 | 91448万 | 4.90 | 6.53% |
| 2022-05-27 | 77.85 | 78.48 | 72.81 | 75.04 | 116495手 | 88296万 | -2.56 | -3.30% |
| 2022-05-20 | 104.51 | 108.50 | 73.50 | 77.60 | 96276手 | 92984万 | -26.74 | -25.63% |
| 2022-05-13 | 98.04 | 106.35 | 95.88 | 104.34 | 114895手 | 117627万 | 6.46 | 6.60% |
| 2022-05-06 | 95.20 | 100.72 | 94.80 | 97.88 | 54644手 | 53425万 | 1.63 | 1.69% |
| 2022-04-29 | 94.89 | 97.16 | 82.32 | 96.25 | 211580手 | 188610万 | 0.67 | 0.70% |
| 2022-04-22 | 101.00 | 107.39 | 95.56 | 95.58 | 107819手 | 109292万 | -6.35 | -6.23% |
| 2022-04-15 | 108.91 | 109.95 | 98.88 | 101.93 | 119562手 | 123909万 | -7.67 | -7.00% |
| 2022-04-08 | 112.50 | 112.96 | 106.81 | 109.60 | 61165手 | 66801万 | -3.73 | -3.29% |
| 2022-04-01 | 112.00 | 115.00 | 110.50 | 113.33 | 98190手 | 110900万 | 1.50 | 1.34% |
| 2022-03-25 | 111.80 | 114.62 | 110.28 | 111.83 | 73735手 | 82932万 | 0.03 | 0.03% |
| 2022-03-18 | 112.00 | 113.00 | 104.40 | 111.80 | 137225手 | 150538万 | -1.20 | -1.06% |
| 2022-03-11 | 114.32 | 115.60 | 104.00 | 113.00 | 127282手 | 140770万 | -1.85 | -1.61% |
| 2022-03-04 | 117.00 | 118.88 | 113.20 | 114.85 | 88608手 | 103255万 | -2.93 | -2.49% |
| 2022-02-25 | 111.72 | 118.76 | 107.08 | 117.78 | 117079手 | 132289万 | 6.08 | 5.44% |
| 2022-02-18 | 108.95 | 113.73 | 106.47 | 111.70 | 112609手 | 124092万 | 1.70 | 1.54% |
| 2022-02-11 | 118.00 | 118.06 | 107.00 | 110.00 | 124807手 | 140351万 | -4.05 | -3.55% |
| 2022-01-28 | 119.00 | 121.55 | 113.81 | 114.05 | 133970手 | 158662万 | -6.88 | -5.69% |
| 2022-01-21 | 111.00 | 122.10 | 109.40 | 120.93 | 182966手 | 215646万 | 10.93 | 9.94% |
| 2022-01-14 | 100.18 | 114.65 | 98.51 | 110.00 | 204804手 | 223896万 | 9.83 | 9.81% |
| 2022-01-07 | 107.52 | 111.50 | 99.77 | 100.17 | 120050手 | 126968万 | -7.33 | -6.82% |
| 2021-12-31 | 114.04 | 115.96 | 106.00 | 107.50 | 125523手 | 138340万 | -6.54 | -5.74% |
| 2021-12-24 | 113.02 | 117.45 | 106.00 | 114.04 | 192734手 | 214745万 | 1.04 | 0.92% |
| 2021-12-17 | 113.10 | 117.71 | 112.35 | 113.00 | 121097手 | 138660万 | 0.82 | 0.73% |
| 2021-12-10 | 112.26 | 114.45 | 110.09 | 112.18 | 154108手 | 173478万 | -0.07 | -0.06% |
| 2021-12-03 | 120.03 | 122.22 | 111.11 | 112.25 | 148797手 | 173722万 | -9.51 | -7.81% |
| 2021-11-26 | 124.25 | 126.71 | 120.50 | 121.76 | 111686手 | 138191万 | -1.69 | -1.37% |
| 2021-11-19 | 108.84 | 127.80 | 107.99 | 123.45 | 263016手 | 321409万 | 14.00 | 12.79% |
| 2021-11-12 | 104.50 | 110.80 | 104.11 | 109.45 | 118241手 | 126326万 | 5.30 | 5.09% |
| 2021-11-05 | 112.20 | 112.76 | 102.00 | 104.15 | 171674手 | 182437万 | -8.05 | -7.17% |
| 2021-10-29 | 112.00 | 116.28 | 108.03 | 112.20 | 134580手 | 150248万 | 0.20 | 0.18% |
| 2021-10-22 | 107.50 | 119.95 | 107.50 | 112.00 | 117606手 | 134581万 | 4.57 | 4.25% |
| 2021-10-15 | 119.00 | 120.80 | 106.52 | 107.43 | 103151手 | 115451万 | -8.11 | -7.02% |
| 2021-10-08 | 117.88 | 117.88 | 112.92 | 115.54 | 24855手 | 28570万 | 1.42 | 1.24% |
| 2021-09-30 | 108.85 | 114.88 | 107.20 | 114.12 | 94662手 | 105292万 | 5.77 | 5.33% |
| 2021-09-24 | 112.80 | 112.80 | 107.50 | 108.35 | 71918手 | 78579万 | -4.90 | -4.33% |
| 2021-09-17 | 111.02 | 121.50 | 111.00 | 113.25 | 131687手 | 152974万 | 2.25 | 2.03% |
| 2021-09-10 | 104.21 | 113.01 | 101.26 | 111.00 | 126544手 | 138262万 | 8.02 | 7.79% |
| 2021-09-03 | 109.88 | 110.99 | 101.00 | 102.98 | 108852手 | 115760万 | -7.05 | -6.41% |
| 2021-08-27 | 104.26 | 114.45 | 101.56 | 110.03 | 182092手 | 198052万 | 7.78 | 7.61% |
| 2021-08-20 | 97.00 | 104.30 | 91.30 | 102.25 | 155432手 | 152883万 | 4.82 | 4.95% |
| 2021-08-13 | 98.00 | 103.00 | 95.14 | 97.43 | 118698手 | 116505万 | -0.84 | -0.85% |
| 2021-08-06 | 97.66 | 104.48 | 93.80 | 98.27 | 157781手 | 154229万 | 0.54 | 0.55% |
| 2021-07-30 | 99.53 | 101.00 | 88.00 | 97.73 | 227674手 | 217158万 | -2.92 | -2.90% |
| 2021-07-23 | 116.00 | 116.00 | 100.00 | 100.65 | 191634手 | 206334万 | -13.53 | -11.85% |
| 2021-07-16 | 106.01 | 122.21 | 105.80 | 114.18 | 192473手 | 224785万 | 6.50 | 6.04% |
| 2021-07-09 | 109.15 | 113.80 | 102.38 | 107.68 | 238024手 | 256324万 | -2.14 | -1.95% |
| 2021-07-02 | 94.95 | 111.99 | 94.20 | 109.82 | 211821手 | 219820万 | 15.02 | 15.84% |
| 2021-06-25 | 98.00 | 100.49 | 92.50 | 94.80 | 171846手 | 165257万 | -4.88 | -4.90% |
| 2021-06-18 | 104.00 | 104.99 | 95.09 | 99.68 | 126648手 | 126330万 | -2.32 | -2.27% |
| 2021-06-11 | 92.15 | 104.35 | 92.09 | 102.00 | 160324手 | 159543万 | 9.84 | 10.68% |
| 2021-06-04 | 90.89 | 96.50 | 89.17 | 92.16 | 167409手 | 156300万 | 1.47 | 1.62% |
| 2021-05-28 | 87.00 | 98.20 | 86.00 | 90.69 | 197997手 | 183901万 | 3.19 | 3.65% |
| 2021-05-21 | 124.84 | 129.18 | 83.00 | 87.50 | 73475手 | 77555万 | -37.88 | -30.21% |
| 2021-05-14 | 126.70 | 127.09 | 120.00 | 125.38 | 54786手 | 68016万 | -0.82 | -0.65% |
| 2021-05-07 | 129.60 | 130.78 | 124.51 | 126.20 | 28641手 | 36568万 | -4.49 | -3.44% |
| 2021-04-30 | 141.52 | 142.99 | 129.36 | 130.69 | 79715手 | 107668万 | -10.83 | -7.65% |
| 2021-04-23 | 148.00 | 149.80 | 139.72 | 141.52 | 66738手 | 96304万 | -5.08 | -3.46% |
| 2021-04-16 | 144.71 | 148.96 | 136.22 | 146.60 | 78915手 | 111918万 | 0.30 | 0.20% |
| 2021-04-09 | 145.04 | 149.00 | 141.00 | 146.30 | 45387手 | 66022万 | 1.40 | 0.97% |
| 2021-04-02 | 150.96 | 151.08 | 140.10 | 144.90 | 71669手 | 103879万 | -4.60 | -3.08% |
| 2021-03-26 | 141.01 | 152.50 | 139.40 | 149.50 | 57039手 | 82543万 | 9.00 | 6.41% |
| 2021-03-19 | 128.33 | 142.88 | 126.01 | 140.50 | 75502手 | 102546万 | 12.01 | 9.35% |
| 2021-03-12 | 134.81 | 137.50 | 126.00 | 128.49 | 61169手 | 79883万 | -6.52 | -4.83% |
| 2021-03-05 | 136.99 | 139.40 | 128.45 | 135.01 | 72116手 | 96613万 | 1.35 | 1.01% |
| 2021-02-26 | 152.71 | 154.00 | 131.00 | 133.66 | 81526手 | 114908万 | -19.43 | -12.69% |
| 2021-02-19 | 162.51 | 167.18 | 151.85 | 153.09 | 41168手 | 64512万 | -8.06 | -5.00% |
| 2021-02-10 | 143.10 | 165.00 | 138.00 | 161.15 | 72530手 | 109359万 | 18.05 | 12.61% |
| 2021-02-05 | 155.48 | 155.48 | 140.93 | 143.10 | 82992手 | 123032万 | -10.08 | -6.58% |
| 2021-01-29 | 163.75 | 166.96 | 150.00 | 153.18 | 104471手 | 165778万 | -10.84 | -6.61% |
| 2021-01-22 | 135.50 | 166.39 | 135.50 | 164.02 | 162403手 | 248232万 | 29.92 | 22.31% |
| 2021-01-15 | 129.12 | 140.60 | 121.91 | 134.10 | 151227手 | 202867万 | 3.96 | 3.04% |
| 2021-01-08 | 128.00 | 133.33 | 122.54 | 130.14 | 128460手 | 164370万 | 2.06 | 1.61% |
| 2020-12-31 | 105.71 | 128.95 | 105.71 | 128.08 | 105316手 | 124807万 | 22.05 | 20.80% |
| 2020-12-25 | 101.98 | 107.98 | 98.66 | 106.03 | 108434手 | 111088万 | 3.84 | 3.76% |
| 2020-12-18 | 99.49 | 102.99 | 96.11 | 102.19 | 85082手 | 84988万 | 4.17 | 4.25% |
| 2020-12-11 | 93.00 | 99.93 | 92.85 | 98.02 | 161202手 | 157125万 | 5.20 | 5.60% |
| 2020-12-04 | 87.05 | 94.30 | 84.53 | 92.82 | 68516手 | 62515万 | 5.98 | 6.89% |
