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 | 42.68 | 43.36 | 39.07 | 40.69 | 221033手 | 90742万 | -0.73 | -1.76% |
2022-06-17 | 41.58 | 42.59 | 37.88 | 41.42 | 342859手 | 138544万 | -1.25 | -2.93% |
2022-06-10 | 45.19 | 48.44 | 40.80 | 42.67 | 556988手 | 246290万 | -1.87 | -4.20% |
2022-06-02 | 38.01 | 44.95 | 36.55 | 44.54 | 207846手 | 83809万 | 6.52 | 17.15% |
2022-05-27 | 39.75 | 40.10 | 36.16 | 38.02 | 142974手 | 54775万 | -1.71 | -4.30% |
2022-05-20 | 38.09 | 40.17 | 36.69 | 39.73 | 185413手 | 71537万 | 2.44 | 6.54% |
2022-05-13 | 33.88 | 39.25 | 33.58 | 37.29 | 158855手 | 58610万 | 3.41 | 10.06% |
2022-05-06 | 35.05 | 35.50 | 33.68 | 33.88 | 55305手 | 19151万 | -2.03 | -5.65% |
2022-04-29 | 37.90 | 37.90 | 32.50 | 35.91 | 162022手 | 56282万 | -2.10 | -5.53% |
2022-04-22 | 39.06 | 41.47 | 37.21 | 38.01 | 116320手 | 45593万 | -0.75 | -1.94% |
2022-04-15 | 42.28 | 42.28 | 37.95 | 38.76 | 100966手 | 39666万 | -2.92 | -7.01% |
2022-04-08 | 44.98 | 45.16 | 41.34 | 41.68 | 66791手 | 29029万 | -3.52 | -7.79% |
2022-04-01 | 45.97 | 46.10 | 44.00 | 45.20 | 105804手 | 47589万 | -0.98 | -2.12% |
2022-03-25 | 49.67 | 50.40 | 45.80 | 46.18 | 130905手 | 62664万 | -2.96 | -6.02% |
2022-03-18 | 52.75 | 53.69 | 46.10 | 49.14 | 154894手 | 76593万 | -3.69 | -6.99% |
2022-03-11 | 59.00 | 59.10 | 49.98 | 52.83 | 138961手 | 74834万 | -5.95 | -10.12% |
2022-03-04 | 63.88 | 64.24 | 57.36 | 58.78 | 116602手 | 70819万 | -5.07 | -7.94% |
2022-02-25 | 63.70 | 66.64 | 61.21 | 63.85 | 111758手 | 71239万 | -0.21 | -0.33% |
2022-02-18 | 64.22 | 66.54 | 62.56 | 64.06 | 66214手 | 42805万 | -0.18 | -0.28% |
2022-02-11 | 63.32 | 66.00 | 61.93 | 64.24 | 77484手 | 49417万 | 1.14 | 1.81% |
2022-01-28 | 68.75 | 69.87 | 63.04 | 63.10 | 88743手 | 58595万 | -5.67 | -8.24% |
2022-01-21 | 72.18 | 72.90 | 67.07 | 68.77 | 101043手 | 70492万 | -3.41 | -4.72% |
2022-01-14 | 72.98 | 72.98 | 68.00 | 72.18 | 121620手 | 85729万 | -0.68 | -0.93% |
2022-01-07 | 78.02 | 78.88 | 71.71 | 72.86 | 79648手 | 59256万 | -5.71 | -7.27% |
2021-12-31 | 74.00 | 79.80 | 72.69 | 78.57 | 172258手 | 132255万 | 3.54 | 4.72% |
2021-12-24 | 73.02 | 77.44 | 71.73 | 75.03 | 105486手 | 78848万 | 0.58 | 0.78% |
2021-12-17 | 79.97 | 82.97 | 72.60 | 74.45 | 188935手 | 146657万 | -4.28 | -5.44% |
2021-12-10 | 86.50 | 86.50 | 76.90 | 78.73 | 222556手 | 178381万 | -6.76 | -7.91% |
2021-12-03 | 76.20 | 90.64 | 75.70 | 85.49 | 245398手 | 209241万 | 7.53 | 9.66% |
2021-11-26 | 77.11 | 82.25 | 75.80 | 77.96 | 151527手 | 120309万 | 0.96 | 1.25% |
2021-11-19 | 76.40 | 80.80 | 74.69 | 77.00 | 228816手 | 177186万 | 0.60 | 0.79% |
2021-11-12 | 69.90 | 76.85 | 66.87 | 76.40 | 375985手 | 272403万 | 6.51 | 9.31% |
2021-11-05 | 72.40 | 74.58 | 68.85 | 69.89 | 257568手 | 183159万 | -2.48 | -3.43% |
2021-10-29 | 77.76 | 79.19 | 69.51 | 72.37 | 311606手 | 229248万 | -6.09 | -7.76% |
2021-10-22 | 87.83 | 88.95 | 76.33 | 78.46 | 179091手 | 145878万 | -8.64 | -9.92% |
2021-10-15 | 90.60 | 92.92 | 86.11 | 87.10 | 112369手 | 100673万 | -3.58 | -3.95% |
2021-10-08 | 89.01 | 94.00 | 88.15 | 90.68 | 34023手 | 31154万 | 2.98 | 3.40% |
2021-09-30 | 88.99 | 90.20 | 84.64 | 87.70 | 109009手 | 94629万 | -0.73 | -0.83% |
2021-09-24 | 85.60 | 91.33 | 84.48 | 88.43 | 98136手 | 87491万 | 2.52 | 2.93% |
2021-09-17 | 89.20 | 91.68 | 84.16 | 85.91 | 248307手 | 219447万 | -3.04 | -3.42% |
2021-09-10 | 112.90 | 114.49 | 88.28 | 88.95 | 287678手 | 285188万 | -22.28 | -20.03% |
2021-09-03 | 123.94 | 129.48 | 109.61 | 111.23 | 184099手 | 221806万 | -11.17 | -9.13% |
2021-08-27 | 119.70 | 127.40 | 115.14 | 122.40 | 214918手 | 263995万 | 1.99 | 1.65% |
2021-08-20 | 117.95 | 121.51 | 107.60 | 120.41 | 183014手 | 210115万 | 2.91 | 2.48% |
2021-08-13 | 107.21 | 121.50 | 103.43 | 117.50 | 228401手 | 261650万 | 9.50 | 8.80% |
2021-08-06 | 112.84 | 119.13 | 105.25 | 108.00 | 218037手 | 247897万 | -4.69 | -4.16% |
2021-07-30 | 114.02 | 120.00 | 101.00 | 112.69 | 228667手 | 259453万 | -1.87 | -1.63% |
2021-07-23 | 105.20 | 115.00 | 104.36 | 114.56 | 141716手 | 155332万 | 7.46 | 6.96% |
2021-07-16 | 108.93 | 110.98 | 99.20 | 107.10 | 185135手 | 195636万 | -1.63 | -1.50% |
2021-07-09 | 93.78 | 112.22 | 93.66 | 108.73 | 248940手 | 260158万 | 15.03 | 16.04% |
2021-07-02 | 93.62 | 102.33 | 93.60 | 93.70 | 170166手 | 167742万 | -0.60 | -0.64% |
2021-06-25 | 90.50 | 98.76 | 89.54 | 94.30 | 192466手 | 183862万 | 3.23 | 3.55% |
2021-06-18 | 90.67 | 93.99 | 85.50 | 91.07 | 163053手 | 146599万 | 0.29 | 0.32% |
2021-06-11 | 92.85 | 93.60 | 87.31 | 90.78 | 192688手 | 173874万 | -1.42 | -1.54% |
2021-06-04 | 94.01 | 101.16 | 90.33 | 92.20 | 170003手 | 163717万 | -2.49 | -2.63% |
2021-05-28 | 96.46 | 97.80 | 91.39 | 94.69 | 162925手 | 154659万 | -0.51 | -0.54% |
2021-05-21 | 93.40 | 99.55 | 93.01 | 95.20 | 98296手 | 94966万 | 2.22 | 2.39% |
2021-05-14 | 89.10 | 94.36 | 86.11 | 92.98 | 125824手 | 115229万 | 3.73 | 4.18% |
2021-05-07 | 92.00 | 94.46 | 88.89 | 89.25 | 42312手 | 38732万 | -2.60 | -2.83% |
2021-04-30 | 86.90 | 92.73 | 82.88 | 91.85 | 123884手 | 110017万 | 4.97 | 5.72% |
2021-04-23 | 86.94 | 87.26 | 81.70 | 86.88 | 129773手 | 109669万 | -0.08 | -0.09% |
2021-04-16 | 92.60 | 93.98 | 83.50 | 86.96 | 98312手 | 86055万 | -5.33 | -5.78% |
2021-04-09 | 91.59 | 93.00 | 85.70 | 92.29 | 70456手 | 63351万 | 1.37 | 1.51% |
2021-04-02 | 90.97 | 92.83 | 87.72 | 90.92 | 104336手 | 94214万 | 0.57 | 0.63% |
2021-03-26 | 86.95 | 91.48 | 85.07 | 90.35 | 121905手 | 107229万 | 1.71 | 1.93% |
2021-03-19 | 86.88 | 88.64 | 81.66 | 88.64 | 145719手 | 124523万 | 1.24 | 1.42% |
2021-03-12 | 97.60 | 98.06 | 80.01 | 87.40 | 256287手 | 218671万 | -9.20 | -9.52% |
2021-03-05 | 100.20 | 104.60 | 95.80 | 96.60 | 139084手 | 138500万 | -2.60 | -2.62% |
2021-02-26 | 100.83 | 103.88 | 92.52 | 99.20 | 152079手 | 148990万 | 0.70 | 0.71% |
2021-02-19 | 107.18 | 107.88 | 98.42 | 98.50 | 61550手 | 62851万 | -6.81 | -6.47% |
2021-02-10 | 95.00 | 106.53 | 92.50 | 105.31 | 103869手 | 104865万 | 11.27 | 11.98% |
2021-02-05 | 113.93 | 117.21 | 92.80 | 94.04 | 305359手 | 311989万 | -19.40 | -17.10% |
2021-01-29 | 107.96 | 115.55 | 106.03 | 113.44 | 205368手 | 227857万 | 6.42 | 6.00% |
2021-01-22 | 104.16 | 111.56 | 102.00 | 107.02 | 182181手 | 193363万 | 1.32 | 1.25% |
2021-01-15 | 107.80 | 114.39 | 100.80 | 105.70 | 240583手 | 257770万 | -5.12 | -4.62% |
2021-01-08 | 112.00 | 123.32 | 99.00 | 110.82 | 304531手 | 352587万 | -0.18 | -0.16% |
2020-12-31 | 110.07 | 117.47 | 108.01 | 111.00 | 148327手 | 167083万 | 1.45 | 1.32% |
2020-12-25 | 109.43 | 115.98 | 106.00 | 109.55 | 192978手 | 213876万 | 2.15 | 2.00% |
2020-12-18 | 109.00 | 112.88 | 104.01 | 107.40 | 165315手 | 179610万 | -3.60 | -3.24% |
2020-12-11 | 99.58 | 111.00 | 94.29 | 111.00 | 300003手 | 306765万 | 13.00 | 13.27% |
2020-12-04 | 95.82 | 99.20 | 90.48 | 98.00 | 95382手 | 90485万 | 5.12 | 5.51% |
2020-11-27 | 86.48 | 94.48 | 83.88 | 92.88 | 282392手 | 249730万 | 6.08 | 7.00% |
2020-11-20 | 87.44 | 88.78 | 82.89 | 86.80 | 194974手 | 167049万 | 2.25 | 2.66% |
2020-11-13 | 81.35 | 86.20 | 77.39 | 84.55 | 228532手 | 186506万 | 4.09 | 5.08% |
2020-11-06 | 84.42 | 89.48 | 79.30 | 80.46 | 211621手 | 179025万 | -3.24 | -3.87% |
2020-10-30 | 77.26 | 88.43 | 75.81 | 83.70 | 155670手 | 129107万 | 7.18 | 9.38% |
2020-10-23 | 90.29 | 90.30 | 75.96 | 76.52 | 210403手 | 174342万 | -12.96 | -14.48% |
2020-10-16 | 86.60 | 98.75 | 86.42 | 89.48 | 242123手 | 222938万 | 2.78 | 3.21% |
2020-10-09 | 84.70 | 86.70 | 84.02 | 86.70 | 50067手 | 42819万 | 3.11 | 3.72% |
2020-09-30 | 81.41 | 85.90 | 79.68 | 83.59 | 112830手 | 94077万 | 2.29 | 2.82% |
2020-09-25 | 85.60 | 85.85 | 80.50 | 81.30 | 163694手 | 136535万 | -4.30 | -5.02% |
2020-09-18 | 77.66 | 86.10 | 76.93 | 85.60 | 206902手 | 169822万 | 9.22 | 12.07% |
2020-09-11 | 83.74 | 87.18 | 74.33 | 76.38 | 278595手 | 224489万 | -7.52 | -8.96% |
2020-09-04 | 81.08 | 87.23 | 80.50 | 83.90 | 281401手 | 235503万 | 3.71 | 4.63% |
2020-08-28 | 82.59 | 83.48 | 76.20 | 80.19 | 296544手 | 236437万 | -1.42 | -1.74% |
2020-08-21 | 90.50 | 92.92 | 80.60 | 81.61 | 301136手 | 259412万 | -7.20 | -8.11% |
2020-08-14 | 90.91 | 99.82 | 79.80 | 88.81 | 481803手 | 432867万 | -2.49 | -2.73% |
2020-08-07 | 81.00 | 100.60 | 80.18 | 91.30 | 620693手 | 570309万 | 12.20 | 15.42% |
2020-07-31 | 69.00 | 85.89 | 67.50 | 79.10 | 748361手 | 573999万 | 11.90 | 17.71% |
2020-07-24 | 70.90 | 72.00 | 61.64 | 67.20 | 641717手 | 432996万 | 4.71 | 7.54% |
2020-07-17 | 71.30 | 75.57 | 59.00 | 62.49 | 275337手 | 188677万 | -10.14 | -13.96% |
2020-07-10 | 56.20 | 76.69 | 56.10 | 72.63 | 358299手 | 237008万 | 16.67 | 29.79% |
2020-07-03 | 51.88 | 57.67 | 49.89 | 55.96 | 260893手 | 139731万 | 5.30 | 10.46% |
2020-06-24 | 49.98 | 50.90 | 48.01 | 50.66 | 96806手 | 47913万 | 2.57 | 5.34% |
2020-06-19 | 45.73 | 49.48 | 45.20 | 48.09 | 127678手 | 61034万 | 2.31 | 5.05% |
2020-06-12 | 48.38 | 49.80 | 44.86 | 45.78 | 112396手 | 52363万 | -2.35 | -4.88% |
2020-06-05 | 45.12 | 48.93 | 45.12 | 48.13 | 122467手 | 58683万 | 3.30 | 7.36% |
2020-05-29 | 45.01 | 46.92 | 43.10 | 44.83 | 77018手 | 34873万 | 0.22 | 0.49% |
2020-05-22 | 48.60 | 51.20 | 44.44 | 44.61 | 150642手 | 72611万 | -3.08 | -6.46% |
2020-05-15 | 48.55 | 48.94 | 46.41 | 47.69 | 95489手 | 45560万 | -0.67 | -1.39% |
2020-05-08 | 46.00 | 50.26 | 45.61 | 48.36 | 105172手 | 51218万 | 1.66 | 3.56% |
2020-04-30 | 44.41 | 47.27 | 41.00 | 46.70 | 125827手 | 57239万 | 2.89 | 6.60% |
2020-04-24 | 42.19 | 44.56 | 41.02 | 43.81 | 70874手 | 30475万 | 1.71 | 4.06% |
2020-04-17 | 41.20 | 42.84 | 40.26 | 42.10 | 47824手 | 20043万 | 0.79 | 1.91% |
2020-04-10 | 41.00 | 43.68 | 40.70 | 41.31 | 72567手 | 30717万 | 1.13 | 2.81% |
2020-04-03 | 39.35 | 40.94 | 37.35 | 40.18 | 78437手 | 30674万 | 0.07 | 0.17% |
2020-03-27 | 40.20 | 40.96 | 36.69 | 40.11 | 90146手 | 35575万 | -1.16 | -2.81% |
2020-03-20 | 44.90 | 45.86 | 38.99 | 41.27 | 119039手 | 49786万 | -2.98 | -6.73% |
2020-03-13 | 45.82 | 46.30 | 41.18 | 44.25 | 162311手 | 72250万 | -2.55 | -5.45% |
2020-03-06 | 44.40 | 49.96 | 44.40 | 46.80 | 197619手 | 94062万 | 3.25 | 7.46% |
2020-02-28 | 49.92 | 52.88 | 43.41 | 43.55 | 268113手 | 130279万 | -6.21 | -12.48% |
2020-02-21 | 50.65 | 54.83 | 47.50 | 49.76 | 302494手 | 153984万 | -0.79 | -1.56% |
2020-02-14 | 53.40 | 56.76 | 49.50 | 50.55 | 405403手 | 216193万 | -3.82 | -7.03% |
2020-02-07 | 41.71 | 57.83 | 40.00 | 54.37 | 559802手 | 275953万 | 4.37 | 8.74% |
2020-01-23 | 50.70 | 55.77 | 45.51 | 50.00 | 395268手 | 199427万 | -1.00 | -1.96% |
2020-01-17 | 39.99 | 52.40 | 39.28 | 51.00 | 313128手 | 139901万 | 10.80 | 26.87% |
2020-01-10 | 39.48 | 42.19 | 38.98 | 40.20 | 186071手 | 75404万 | 0.71 | 1.80% |
2020-01-03 | 38.25 | 39.78 | 38.15 | 39.49 | 51789手 | 20200万 | 1.40 | 3.68% |
2019-12-31 | 38.00 | 38.66 | 36.88 | 38.09 | 44117手 | 16731万 | -0.69 | -1.78% |
2019-12-27 | 38.80 | 40.37 | 36.35 | 38.78 | 220248手 | 85467万 | 1.18 | 3.14% |
2019-12-20 | 35.30 | 40.47 | 35.13 | 37.60 | 212752手 | 80787万 | 2.47 | 7.03% |
2019-12-13 | 31.90 | 37.99 | 31.90 | 35.13 | 278375手 | 98678万 | 3.63 | 11.52% |
2019-12-06 | 32.30 | 32.58 | 30.20 | 31.50 | 73526手 | 23067万 | -0.79 | -2.45% |
2019-11-29 | 31.99 | 32.30 | 30.70 | 32.29 | 61323手 | 19359万 | 0.24 | 0.75% |
2019-11-22 | 34.12 | 34.57 | 31.72 | 32.05 | 83032手 | 27503万 | -2.07 | -6.07% |
2019-11-15 | 34.77 | 34.94 | 32.28 | 34.12 | 122892手 | 41192万 | -0.87 | -2.49% |
2019-11-08 | 37.00 | 37.48 | 34.03 | 34.99 | 131609手 | 46769万 | -1.70 | -4.63% |
2019-11-01 | 39.00 | 42.32 | 35.81 | 36.69 | 162841手 | 63499万 | -2.09 | -5.39% |
2019-10-25 | 38.83 | 41.00 | 36.75 | 38.78 | 157397手 | 61376万 | -0.43 | -1.10% |
2019-10-18 | 39.59 | 40.65 | 37.71 | 39.21 | 129827手 | 51003万 | -0.19 | -0.48% |
2019-10-11 | 40.25 | 40.78 | 38.25 | 39.40 | 98889手 | 39194万 | -1.27 | -3.12% |
2019-09-30 | 43.32 | 43.32 | 40.50 | 40.67 | 34918手 | 14443万 | -2.83 | -6.51% |
2019-09-27 | 47.69 | 49.80 | 42.64 | 43.50 | 196743手 | 91883万 | -4.41 | -9.21% |
2019-09-20 | 50.05 | 50.55 | 46.30 | 47.91 | 160740手 | 77614万 | -2.10 | -4.20% |
2019-09-12 | 51.44 | 52.90 | 49.36 | 50.01 | 213092手 | 109313万 | -0.68 | -1.34% |
2019-09-06 | 49.55 | 55.20 | 48.50 | 50.69 | 402071手 | 210395万 | 2.00 | 4.11% |
2019-08-30 | 47.15 | 49.70 | 45.28 | 48.69 | 320869手 | 154349万 | 0.93 | 1.95% |
2019-08-23 | 58.94 | 60.13 | 45.56 | 47.76 | 465383手 | 252824万 | -11.08 | -18.83% |