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 | 55.36 | 59.00 | 51.99 | 55.71 | 91111手 | 50133万 | 0.71 | 1.29% |
2022-06-17 | 54.31 | 56.36 | 51.89 | 55.00 | 49007手 | 26530万 | 0.20 | 0.36% |
2022-06-10 | 56.41 | 58.00 | 51.62 | 54.80 | 73366手 | 40600万 | -1.15 | -2.06% |
2022-06-02 | 51.79 | 56.20 | 49.71 | 55.95 | 69439手 | 37046万 | 5.55 | 11.01% |
2022-05-27 | 53.00 | 53.07 | 47.19 | 50.40 | 61132手 | 30394万 | -1.71 | -3.28% |
2022-05-20 | 45.21 | 52.33 | 44.88 | 52.11 | 91027手 | 44084万 | 6.90 | 15.26% |
2022-05-13 | 41.72 | 46.27 | 40.50 | 45.21 | 78074手 | 34545万 | 3.49 | 8.37% |
2022-05-06 | 41.26 | 44.42 | 40.85 | 41.72 | 33608手 | 14266万 | 0.16 | 0.39% |
2022-04-29 | 45.02 | 45.34 | 38.36 | 41.56 | 128039手 | 52315万 | -4.16 | -9.10% |
2022-04-22 | 49.72 | 51.03 | 45.00 | 45.72 | 35030手 | 16860万 | -4.23 | -8.47% |
2022-04-15 | 51.76 | 52.09 | 47.03 | 49.95 | 78575手 | 38499万 | -2.18 | -4.18% |
2022-04-08 | 57.30 | 57.30 | 51.60 | 52.13 | 43170手 | 23472万 | -5.21 | -9.09% |
2022-04-01 | 55.93 | 60.00 | 53.90 | 57.34 | 58619手 | 33264万 | 1.34 | 2.39% |
2022-03-25 | 57.90 | 59.24 | 54.12 | 56.00 | 70847手 | 40115万 | -1.90 | -3.28% |
2022-03-18 | 60.76 | 60.79 | 52.00 | 57.90 | 85813手 | 48784万 | -3.26 | -5.33% |
2022-03-11 | 60.80 | 63.79 | 56.51 | 61.16 | 83545手 | 50614万 | -0.22 | -0.36% |
2022-03-04 | 65.62 | 67.19 | 60.81 | 61.38 | 46187手 | 29769万 | -4.55 | -6.90% |
2022-02-25 | 61.47 | 68.50 | 61.47 | 65.93 | 115034手 | 75169万 | 5.23 | 8.62% |
2022-02-18 | 59.00 | 61.28 | 57.91 | 60.70 | 55557手 | 33275万 | 1.82 | 3.09% |
2022-02-11 | 64.64 | 66.00 | 58.49 | 58.88 | 62351手 | 38451万 | -4.66 | -7.33% |
2022-01-28 | 70.86 | 71.50 | 62.28 | 63.54 | 78173手 | 51682万 | -7.59 | -10.67% |
2022-01-21 | 73.60 | 76.41 | 70.20 | 71.13 | 93572手 | 68347万 | -2.42 | -3.29% |
2022-01-14 | 69.56 | 76.50 | 66.99 | 73.55 | 100153手 | 72445万 | 3.66 | 5.24% |
2022-01-07 | 76.35 | 76.35 | 69.30 | 69.89 | 74570手 | 53639万 | -5.23 | -6.96% |
2021-12-31 | 75.35 | 76.45 | 71.66 | 75.12 | 92994手 | 68316万 | -0.07 | -0.09% |
2021-12-24 | 76.84 | 82.36 | 72.28 | 75.19 | 111951手 | 85565万 | -5.41 | -6.71% |
2021-12-17 | 70.85 | 84.00 | 70.85 | 80.60 | 166103手 | 130611万 | 9.90 | 14.00% |
2021-12-10 | 76.49 | 78.80 | 69.00 | 70.70 | 155996手 | 113051万 | -5.86 | -7.65% |
2021-12-03 | 78.47 | 82.99 | 75.50 | 76.56 | 110446手 | 87981万 | -3.83 | -4.76% |
2021-11-26 | 77.90 | 83.05 | 73.56 | 80.39 | 160283手 | 123714万 | 2.75 | 3.54% |
2021-11-19 | 70.99 | 80.00 | 70.10 | 77.64 | 229761手 | 170457万 | 8.54 | 12.36% |
2021-11-12 | 58.90 | 69.10 | 57.70 | 69.10 | 154294手 | 99517万 | 9.90 | 16.72% |
2021-11-05 | 59.44 | 61.70 | 56.00 | 59.20 | 131513手 | 77533万 | 3.40 | 6.09% |
2021-10-29 | 57.48 | 58.88 | 53.79 | 55.80 | 60226手 | 34018万 | -0.50 | -0.89% |
2021-10-22 | 47.81 | 57.66 | 46.40 | 56.30 | 79047手 | 41450万 | 8.60 | 18.03% |
2021-10-15 | 48.50 | 48.59 | 46.35 | 47.70 | 47527手 | 22465万 | -0.76 | -1.57% |
2021-10-08 | 50.80 | 51.16 | 46.50 | 48.46 | 15821手 | 7585万 | -2.14 | -4.23% |
2021-09-30 | 53.60 | 54.01 | 49.00 | 50.60 | 26372手 | 13522万 | -2.98 | -5.56% |
2021-09-24 | 52.71 | 56.50 | 51.50 | 53.58 | 33345手 | 18199万 | 0.56 | 1.06% |
2021-09-17 | 55.88 | 55.98 | 52.30 | 53.02 | 24841手 | 13308万 | -2.20 | -3.98% |
2021-09-10 | 53.71 | 57.11 | 51.88 | 55.22 | 57558手 | 31413万 | 2.22 | 4.19% |
2021-09-03 | 56.60 | 56.60 | 51.70 | 53.00 | 35058手 | 18774万 | -3.60 | -6.36% |
2021-08-27 | 56.18 | 59.48 | 55.00 | 56.60 | 35576手 | 20552万 | 0.49 | 0.87% |
2021-08-20 | 60.00 | 61.65 | 52.79 | 56.11 | 68265手 | 39294万 | -3.34 | -5.62% |
2021-08-13 | 59.60 | 63.20 | 58.88 | 59.45 | 39745手 | 23986万 | -0.15 | -0.25% |
2021-08-06 | 60.89 | 62.55 | 57.00 | 59.60 | 56708手 | 33295万 | -1.29 | -2.12% |
2021-07-30 | 59.68 | 61.66 | 57.36 | 60.89 | 39419手 | 23275万 | 1.21 | 2.03% |
2021-07-23 | 65.98 | 66.00 | 59.08 | 59.68 | 41433手 | 25909万 | -7.54 | -11.22% |
2021-07-16 | 92.07 | 95.36 | 66.08 | 67.22 | 35449手 | 30061万 | -24.17 | -26.45% |
2021-07-09 | 89.08 | 93.26 | 87.55 | 91.39 | 28498手 | 25750万 | 2.36 | 2.65% |
2021-07-02 | 90.66 | 92.70 | 88.70 | 89.03 | 24630手 | 22354万 | -2.07 | -2.27% |
2021-06-25 | 80.35 | 92.56 | 80.35 | 91.10 | 41701手 | 36870万 | 10.00 | 12.33% |
2021-06-18 | 81.80 | 84.35 | 79.90 | 81.10 | 19012手 | 15511万 | -0.70 | -0.86% |
2021-06-11 | 80.46 | 82.79 | 80.00 | 81.80 | 21525手 | 17464万 | 1.19 | 1.48% |
2021-06-04 | 87.30 | 87.30 | 79.90 | 80.61 | 30698手 | 25569万 | -6.69 | -7.66% |
2021-05-28 | 83.00 | 88.74 | 83.00 | 87.30 | 19168手 | 16464万 | 3.44 | 4.10% |
2021-05-21 | 87.15 | 88.72 | 83.59 | 83.86 | 21358手 | 18386万 | -2.50 | -2.90% |
2021-05-14 | 91.42 | 91.95 | 84.36 | 86.36 | 28807手 | 25303万 | -4.98 | -5.45% |
2021-05-07 | 91.58 | 95.50 | 90.50 | 91.34 | 16297手 | 15233万 | -0.24 | -0.26% |
2021-04-30 | 90.56 | 97.77 | 90.00 | 91.58 | 56475手 | 52900万 | 1.58 | 1.76% |
2021-04-23 | 89.59 | 93.66 | 88.01 | 90.00 | 37088手 | 33495万 | 0.51 | 0.57% |
2021-04-16 | 87.97 | 91.76 | 82.62 | 89.49 | 40634手 | 35722万 | 1.49 | 1.69% |
2021-04-09 | 89.21 | 92.88 | 86.80 | 88.00 | 27524手 | 24406万 | -1.20 | -1.34% |
2021-04-02 | 88.05 | 94.86 | 87.12 | 89.20 | 41961手 | 38100万 | 1.60 | 1.83% |
2021-03-26 | 89.43 | 92.80 | 85.80 | 87.60 | 38733手 | 34713万 | -1.53 | -1.72% |
2021-03-19 | 82.64 | 91.09 | 82.31 | 89.13 | 58595手 | 50762万 | 6.03 | 7.26% |
2021-03-12 | 92.59 | 96.12 | 78.96 | 83.10 | 66403手 | 56163万 | -8.90 | -9.67% |
2021-03-05 | 80.18 | 92.50 | 79.00 | 92.00 | 54259手 | 47557万 | 12.23 | 15.33% |
2021-02-26 | 84.00 | 86.88 | 79.10 | 79.77 | 34989手 | 29333万 | -4.22 | -5.02% |
2021-02-19 | 83.00 | 85.10 | 79.05 | 83.99 | 19063手 | 15495万 | 2.18 | 2.67% |
2021-02-10 | 79.03 | 82.43 | 77.00 | 81.81 | 16504手 | 13320万 | 2.97 | 3.77% |
2021-02-05 | 80.70 | 84.67 | 78.80 | 78.84 | 35659手 | 29078万 | -1.86 | -2.31% |
2021-01-29 | 92.00 | 92.00 | 79.80 | 80.70 | 44177手 | 37947万 | -10.40 | -11.42% |
2021-01-22 | 92.10 | 99.80 | 90.00 | 91.10 | 47034手 | 44459万 | -0.50 | -0.55% |
2021-01-15 | 101.00 | 101.00 | 90.20 | 91.60 | 49309手 | 47046万 | -9.28 | -9.20% |
2021-01-08 | 96.50 | 104.35 | 96.50 | 100.88 | 68114手 | 68472万 | 4.99 | 5.20% |
2020-12-31 | 93.80 | 96.65 | 89.60 | 95.89 | 44262手 | 41646万 | 2.89 | 3.11% |
2020-12-25 | 88.00 | 93.50 | 85.61 | 93.00 | 82076手 | 73168万 | 4.50 | 5.08% |
2020-12-18 | 86.44 | 90.45 | 85.32 | 88.50 | 26690手 | 23660万 | 1.72 | 1.98% |
2020-12-11 | 86.20 | 89.30 | 83.98 | 86.78 | 33348手 | 28935万 | 0.48 | 0.56% |
2020-12-04 | 81.31 | 86.33 | 80.01 | 86.30 | 16935手 | 14049万 | 4.83 | 5.93% |
2020-11-27 | 80.41 | 81.53 | 77.35 | 81.47 | 25144手 | 19974万 | 0.56 | 0.69% |
2020-11-20 | 84.99 | 85.53 | 79.26 | 80.91 | 22716手 | 18650万 | -3.39 | -4.02% |
2020-11-13 | 87.44 | 91.41 | 82.00 | 84.30 | 47441手 | 41655万 | -2.79 | -3.20% |
2020-11-06 | 83.13 | 91.23 | 74.79 | 87.09 | 104017手 | 87403万 | 3.99 | 4.80% |
2020-10-30 | 80.61 | 85.28 | 79.33 | 83.10 | 31957手 | 26343万 | 2.49 | 3.09% |
2020-10-23 | 86.96 | 87.71 | 80.15 | 80.61 | 28068手 | 23792万 | -5.83 | -6.75% |
2020-10-16 | 81.97 | 91.70 | 81.97 | 86.44 | 71040手 | 61992万 | 4.75 | 5.82% |
2020-10-09 | 79.89 | 82.25 | 79.13 | 81.69 | 8052手 | 6516万 | 3.27 | 4.17% |
2020-09-30 | 78.34 | 80.68 | 75.98 | 78.42 | 23323手 | 18216万 | 0.65 | 0.84% |
2020-09-25 | 85.03 | 85.10 | 77.40 | 77.77 | 37199手 | 30065万 | -6.23 | -7.42% |
2020-09-18 | 85.87 | 87.00 | 81.60 | 84.00 | 34715手 | 29181万 | -1.35 | -1.58% |
2020-09-11 | 93.74 | 94.05 | 83.60 | 85.35 | 39378手 | 34643万 | -8.39 | -8.95% |
2020-09-04 | 96.93 | 99.77 | 91.20 | 93.74 | 51710手 | 49649万 | -2.71 | -2.81% |
2020-08-28 | 95.09 | 98.09 | 91.93 | 96.45 | 50710手 | 48249万 | 0.85 | 0.89% |
2020-08-21 | 114.44 | 122.01 | 94.20 | 95.60 | 80344手 | 84332万 | -17.40 | -15.40% |
2020-08-14 | 115.90 | 118.50 | 105.00 | 113.00 | 48121手 | 53904万 | -2.34 | -2.03% |
2020-08-07 | 112.55 | 119.78 | 109.11 | 115.34 | 60591手 | 68874万 | 2.68 | 2.38% |
2020-07-31 | 104.18 | 112.97 | 102.15 | 112.66 | 69350手 | 74646万 | 8.48 | 8.14% |
2020-07-24 | 94.91 | 112.48 | 91.10 | 104.18 | 109845手 | 114666万 | 10.59 | 11.31% |
2020-07-17 | 101.00 | 105.90 | 92.00 | 93.59 | 85257手 | 84212万 | -8.66 | -8.47% |
2020-07-10 | 91.00 | 102.77 | 88.36 | 102.25 | 66208手 | 62760万 | 10.35 | 11.26% |
2020-07-03 | 76.60 | 94.00 | 75.05 | 91.90 | 86285手 | 74809万 | 14.60 | 18.89% |
2020-06-24 | 103.65 | 109.76 | 75.20 | 77.30 | 30202手 | 29348万 | -26.30 | -25.39% |
2020-06-19 | 103.12 | 111.68 | 100.10 | 103.60 | 50365手 | 53353万 | -0.10 | -0.10% |
2020-06-12 | 106.69 | 107.31 | 99.88 | 103.70 | 37183手 | 38082万 | -2.08 | -1.97% |
2020-06-05 | 104.40 | 110.60 | 102.01 | 105.78 | 37790手 | 39924万 | 0.11 | 0.10% |
2020-05-29 | 108.32 | 112.80 | 103.33 | 105.67 | 29987手 | 32259万 | -2.68 | -2.47% |
2020-05-22 | 111.26 | 119.38 | 107.49 | 108.35 | 42917手 | 48606万 | -3.26 | -2.92% |
2020-05-15 | 104.88 | 113.00 | 103.15 | 111.61 | 40438手 | 44069万 | 6.91 | 6.60% |
2020-05-08 | 104.95 | 107.30 | 101.91 | 104.70 | 22707手 | 23650万 | 0.07 | 0.07% |
2020-04-30 | 99.43 | 107.74 | 98.00 | 104.63 | 32733手 | 33822万 | 5.13 | 5.16% |
2020-04-24 | 99.40 | 105.00 | 98.11 | 99.50 | 35579手 | 35760万 | -0.59 | -0.59% |
2020-04-17 | 97.90 | 101.78 | 92.39 | 100.09 | 46940手 | 45588万 | 2.17 | 2.22% |
2020-04-10 | 94.00 | 100.78 | 93.52 | 97.92 | 25981手 | 25431万 | 4.96 | 5.34% |
2020-04-03 | 88.24 | 94.48 | 85.86 | 92.96 | 27767手 | 24966万 | 3.16 | 3.52% |
2020-03-27 | 86.98 | 93.88 | 83.83 | 89.80 | 32618手 | 29120万 | 1.62 | 1.84% |
2020-03-20 | 91.22 | 92.12 | 81.50 | 88.18 | 40693手 | 35310万 | -2.50 | -2.76% |
2020-03-13 | 95.88 | 97.47 | 86.45 | 90.68 | 34515手 | 31878万 | -7.45 | -7.59% |
2020-03-06 | 96.95 | 103.93 | 96.16 | 98.13 | 39491手 | 39169万 | 1.11 | 1.14% |
2020-02-28 | 99.98 | 114.29 | 96.00 | 97.02 | 65891手 | 68408万 | -2.61 | -2.62% |
2020-02-21 | 86.30 | 103.40 | 85.35 | 99.63 | 74211手 | 71503万 | 13.99 | 16.34% |
2020-02-14 | 86.00 | 91.58 | 83.50 | 85.64 | 61141手 | 52830万 | -1.16 | -1.34% |
2020-02-07 | 77.35 | 87.87 | 73.60 | 86.80 | 75714手 | 62964万 | 0.86 | 1.00% |
2020-01-23 | 88.10 | 91.97 | 83.68 | 85.94 | 46503手 | 41138万 | -3.00 | -3.37% |
2020-01-17 | 83.91 | 97.88 | 81.60 | 88.94 | 76415手 | 68489万 | 4.56 | 5.40% |
2020-01-10 | 75.08 | 86.50 | 75.02 | 84.38 | 60477手 | 49061万 | 8.56 | 11.29% |
2020-01-03 | 70.41 | 77.30 | 69.81 | 75.82 | 39307手 | 29140万 | 5.02 | 7.09% |
2019-12-31 | 46.03 | 71.58 | 44.00 | 70.80 | 54150手 | 31285万 | 4.09 | 6.13% |
2019-12-27 | 69.79 | 69.79 | 64.20 | 66.71 | 52449手 | 35025万 | -3.47 | -4.94% |
2019-12-20 | 60.35 | 70.45 | 60.21 | 70.18 | 80550手 | 53548万 | 10.12 | 16.85% |
2019-12-13 | 61.70 | 62.20 | 59.15 | 60.06 | 30380手 | 18233万 | -1.94 | -3.13% |
2019-12-06 | 62.00 | 62.58 | 59.45 | 62.00 | 24709手 | 15034万 | -0.17 | -0.27% |
2019-11-29 | 63.90 | 64.28 | 60.00 | 62.17 | 35559手 | 21990万 | -1.73 | -2.71% |
2019-11-22 | 62.00 | 68.28 | 60.30 | 63.90 | 47278手 | 29673万 | 1.44 | 2.31% |
2019-11-15 | 57.55 | 63.47 | 56.59 | 62.46 | 52624手 | 31422万 | 4.92 | 8.55% |
2019-11-08 | 58.32 | 58.64 | 56.39 | 57.54 | 45211手 | 26025万 | -0.78 | -1.34% |
2019-11-01 | 70.67 | 71.80 | 56.06 | 58.32 | 91404手 | 55472万 | -12.05 | -17.12% |
2019-10-25 | 67.08 | 70.83 | 65.30 | 70.37 | 27284手 | 18818万 | 2.62 | 3.87% |
2019-10-18 | 66.32 | 69.47 | 65.81 | 67.75 | 26751手 | 18162万 | 1.96 | 2.98% |
2019-10-11 | 64.36 | 66.98 | 62.68 | 65.79 | 27699手 | 17999万 | 1.75 | 2.73% |
2019-09-30 | 65.80 | 66.19 | 63.85 | 64.04 | 5999手 | 3880万 | -1.62 | -2.47% |
2019-09-27 | 70.39 | 70.43 | 63.73 | 65.66 | 40889手 | 27547万 | -4.64 | -6.60% |
2019-09-20 | 69.55 | 72.40 | 66.70 | 70.30 | 49175手 | 34221万 | 0.66 | 0.95% |
2019-09-12 | 64.58 | 71.20 | 63.77 | 69.64 | 52127手 | 35247万 | 4.89 | 7.55% |
2019-09-06 | 63.18 | 66.19 | 62.66 | 64.75 | 47709手 | 30869万 | 1.55 | 2.45% |
2019-08-30 | 62.31 | 66.73 | 61.08 | 63.20 | 54620手 | 34725万 | 0.19 | 0.30% |
2019-08-23 | 60.55 | 63.88 | 59.77 | 63.01 | 58516手 | 36103万 | 2.50 | 4.13% |
2019-08-16 | 58.40 | 61.48 | 58.40 | 60.51 | 77955手 | 46681万 | 2.32 | 3.99% |