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 | 51.20 | 53.38 | 50.99 | 52.30 | 21088手 | 11017万 | 1.04 | 2.03% |
2023-11-24 | 53.30 | 54.26 | 50.34 | 51.26 | 32613手 | 16918万 | -2.18 | -4.08% |
2023-11-17 | 54.50 | 55.25 | 52.52 | 53.44 | 24432手 | 13138万 | -1.05 | -1.93% |
2023-11-10 | 54.33 | 57.00 | 53.80 | 54.49 | 27071手 | 14982万 | -0.30 | -0.55% |
2023-11-03 | 54.56 | 58.87 | 53.55 | 54.79 | 38147手 | 21481万 | 0.68 | 1.26% |
2023-10-27 | 53.30 | 54.74 | 50.71 | 54.11 | 23487手 | 12397万 | 0.71 | 1.33% |
2023-10-20 | 56.24 | 57.24 | 53.04 | 53.40 | 15697手 | 8548万 | -3.60 | -6.32% |
2023-10-13 | 58.07 | 58.23 | 55.19 | 57.00 | 19504手 | 11052万 | -1.36 | -2.33% |
2023-09-28 | 56.27 | 58.49 | 55.27 | 58.36 | 16018手 | 9110万 | 2.49 | 4.46% |
2023-09-22 | 59.00 | 59.27 | 54.41 | 55.87 | 19384手 | 10914万 | -3.03 | -5.14% |
2023-09-15 | 59.83 | 60.46 | 56.60 | 58.90 | 16975手 | 9917万 | -1.06 | -1.77% |
2023-09-08 | 57.77 | 60.41 | 57.06 | 59.96 | 21022手 | 12365万 | 2.61 | 4.55% |
2023-09-01 | 55.17 | 58.84 | 51.28 | 57.35 | 29964手 | 16669万 | 5.12 | 9.80% |
2023-08-25 | 55.03 | 55.84 | 52.07 | 52.23 | 40572手 | 21879万 | -1.80 | -3.33% |
2023-08-18 | 49.59 | 55.78 | 47.85 | 54.03 | 39235手 | 20432万 | 4.79 | 9.73% |
2023-08-11 | 52.02 | 52.02 | 49.03 | 49.24 | 20192手 | 10137万 | -2.57 | -4.96% |
2023-08-04 | 52.81 | 53.72 | 50.72 | 51.81 | 15409手 | 8066万 | -0.74 | -1.41% |
2023-07-28 | 52.63 | 54.87 | 51.69 | 52.55 | 26913手 | 14340万 | -0.34 | -0.64% |
2023-07-21 | 53.97 | 55.19 | 52.64 | 52.89 | 22870手 | 12325万 | -0.44 | -0.82% |
2023-07-14 | 53.15 | 54.68 | 52.97 | 53.33 | 23730手 | 12744万 | -0.09 | -0.17% |
2023-07-07 | 52.90 | 57.30 | 52.08 | 53.42 | 55830手 | 30350万 | 0.82 | 1.56% |
2023-06-30 | 46.30 | 54.50 | 45.52 | 52.60 | 46269手 | 22845万 | 5.84 | 12.49% |
2023-06-21 | 47.50 | 49.00 | 46.64 | 46.76 | 15023手 | 7130万 | -1.29 | -2.69% |
2023-06-16 | 48.18 | 48.95 | 47.40 | 48.05 | 7247手 | 3476万 | -46.15 | -48.99% |
2022-06-23 | 85.30 | 104.50 | 83.00 | 94.20 | 53350手 | 49471万 | 9.24 | 10.88% |
2022-06-17 | 90.64 | 90.89 | 81.01 | 84.96 | 32185手 | 27152万 | -6.34 | -6.94% |
2022-06-10 | 90.00 | 95.95 | 86.10 | 91.30 | 18612手 | 17079万 | 1.52 | 1.69% |
2022-06-02 | 77.19 | 90.60 | 75.69 | 89.78 | 21484手 | 18256万 | 14.25 | 18.87% |
2022-05-27 | 82.49 | 86.00 | 75.07 | 75.53 | 12226手 | 9725万 | -6.27 | -7.67% |
2022-05-20 | 76.82 | 85.44 | 76.34 | 81.80 | 14857手 | 12003万 | 5.30 | 6.93% |
2022-05-13 | 77.00 | 83.90 | 73.20 | 76.50 | 13085手 | 10185万 | 0.50 | 0.66% |
2022-05-06 | 77.80 | 82.23 | 72.05 | 76.00 | 5352手 | 4155万 | -1.87 | -2.40% |
2022-04-29 | 86.68 | 89.27 | 70.00 | 77.87 | 18845手 | 14452万 | -11.43 | -12.80% |
2022-04-22 | 86.01 | 95.80 | 83.11 | 89.30 | 8343手 | 7624万 | 2.11 | 2.42% |
2022-04-15 | 92.19 | 94.26 | 86.00 | 87.19 | 5948手 | 5314万 | -7.65 | -8.07% |
2022-04-08 | 98.10 | 101.48 | 91.06 | 94.84 | 5952手 | 5679万 | -4.73 | -4.75% |
2022-04-01 | 103.50 | 106.17 | 94.51 | 99.57 | 9020手 | 9112万 | -4.93 | -4.72% |
2022-03-25 | 109.50 | 112.00 | 103.50 | 104.50 | 7052手 | 7570万 | -5.00 | -4.57% |
2022-03-08 | 112.00 | 117.00 | 108.97 | 109.50 | 7460手 | 8433万 | -3.57 | -3.16% |
2022-03-04 | 108.14 | 120.00 | 103.83 | 113.07 | 13109手 | 14798万 | 8.08 | 7.70% |
2022-02-25 | 96.00 | 109.85 | 92.02 | 104.99 | 10232手 | 10221万 | 6.99 | 7.13% |
2022-02-18 | 96.01 | 100.00 | 91.01 | 98.00 | 6252手 | 5999万 | 0.37 | 0.38% |
2022-02-11 | 96.00 | 100.37 | 90.15 | 97.63 | 7161手 | 6849万 | 2.06 | 2.15% |
2022-01-28 | 98.60 | 101.13 | 92.08 | 95.57 | 5516手 | 5314万 | -5.98 | -5.89% |
2022-01-21 | 104.64 | 112.13 | 99.98 | 101.55 | 14054手 | 14771万 | -1.45 | -1.41% |
2022-01-14 | 107.99 | 115.18 | 99.31 | 103.00 | 15415手 | 16476万 | -5.51 | -5.08% |
2022-01-07 | 121.54 | 121.54 | 107.99 | 108.51 | 8233手 | 9398万 | -13.19 | -10.84% |
2021-12-31 | 105.99 | 122.20 | 105.14 | 121.70 | 11976手 | 13574万 | 13.98 | 12.98% |
2021-12-24 | 110.10 | 116.78 | 107.08 | 107.72 | 8162手 | 9156万 | -6.89 | -6.01% |
2021-12-17 | 117.56 | 122.97 | 113.00 | 114.61 | 17523手 | 20560万 | -2.20 | -1.88% |
2021-12-10 | 113.19 | 118.99 | 108.14 | 116.81 | 14733手 | 16716万 | 3.81 | 3.37% |
2021-12-03 | 106.66 | 121.00 | 106.66 | 113.00 | 25182手 | 28663万 | 2.76 | 2.50% |
2021-11-26 | 103.98 | 114.89 | 100.00 | 110.24 | 20118手 | 22207万 | 6.24 | 6.00% |
2021-11-19 | 95.98 | 106.62 | 92.69 | 104.00 | 24130手 | 24680万 | 8.02 | 8.36% |
2021-11-12 | 91.82 | 96.88 | 87.43 | 95.98 | 10934手 | 9994万 | 5.86 | 6.50% |
2021-11-05 | 89.99 | 94.00 | 86.00 | 90.12 | 9372手 | 8395万 | -0.21 | -0.23% |
2021-10-29 | 88.27 | 91.60 | 80.17 | 90.33 | 15808手 | 13691万 | 2.43 | 2.77% |
2021-10-22 | 84.41 | 88.96 | 82.00 | 87.90 | 9424手 | 8038万 | 3.49 | 4.13% |
2021-10-15 | 88.10 | 89.55 | 82.31 | 84.41 | 11913手 | 10202万 | -3.41 | -3.88% |
2021-10-08 | 87.59 | 89.34 | 87.00 | 87.82 | 1643手 | 1445万 | 0.31 | 0.35% |
2021-09-30 | 91.66 | 91.66 | 86.53 | 87.51 | 8954手 | 7937万 | -3.20 | -3.53% |
2021-09-24 | 93.32 | 94.39 | 90.46 | 90.71 | 8859手 | 8144万 | -2.06 | -2.22% |
2021-09-17 | 91.03 | 97.59 | 90.09 | 92.77 | 19929手 | 18666万 | 1.24 | 1.35% |
2021-09-10 | 90.01 | 96.96 | 89.00 | 91.53 | 20345手 | 18762万 | 0.53 | 0.58% |
2021-09-03 | 118.26 | 119.48 | 89.88 | 91.00 | 34322手 | 34466万 | -27.31 | -23.08% |
2021-08-27 | 105.70 | 127.00 | 103.22 | 118.31 | 34192手 | 39951万 | 12.21 | 11.51% |
2021-08-20 | 110.98 | 117.70 | 103.07 | 106.10 | 22338手 | 24550万 | -4.30 | -3.90% |
2021-08-13 | 113.40 | 115.78 | 106.66 | 110.40 | 19345手 | 21549万 | -1.96 | -1.74% |
2021-08-06 | 112.80 | 120.14 | 110.00 | 112.36 | 30953手 | 35695万 | -0.84 | -0.74% |
2021-07-30 | 112.83 | 118.40 | 105.00 | 113.20 | 33934手 | 38459万 | 1.30 | 1.16% |
2021-07-23 | 113.60 | 116.23 | 109.00 | 111.90 | 30932手 | 34856万 | -1.70 | -1.50% |
2021-07-16 | 113.74 | 122.22 | 111.37 | 113.60 | 32403手 | 37783万 | -2.30 | -1.98% |
2021-07-09 | 125.66 | 136.00 | 113.88 | 115.90 | 44159手 | 54202万 | -9.70 | -7.72% |
2021-07-02 | 122.99 | 133.00 | 120.00 | 125.60 | 32770手 | 41054万 | 3.80 | 3.12% |
2021-06-25 | 106.58 | 123.60 | 106.58 | 121.80 | 33115手 | 38174万 | 15.66 | 14.75% |
2021-06-18 | 101.50 | 110.06 | 101.11 | 106.14 | 16627手 | 17555万 | 0.14 | 0.13% |
2021-06-11 | 106.01 | 113.68 | 104.58 | 106.00 | 23376手 | 25402万 | -2.00 | -1.85% |
2021-06-04 | 108.88 | 111.38 | 100.00 | 108.00 | 35157手 | 37359万 | 1.00 | 0.94% |
2021-05-28 | 97.37 | 109.50 | 94.60 | 107.00 | 21629手 | 22448万 | 9.71 | 9.98% |
2021-05-21 | 93.00 | 98.32 | 92.06 | 97.29 | 20889手 | 20043万 | 4.29 | 4.61% |
2021-05-14 | 89.49 | 96.50 | 88.00 | 93.00 | 26876手 | 24866万 | 5.12 | 5.83% |
2021-05-07 | 81.20 | 91.50 | 81.00 | 87.88 | 14824手 | 12977万 | 8.03 | 10.06% |
2021-04-30 | 83.91 | 85.00 | 78.58 | 79.85 | 15368手 | 12459万 | -4.03 | -4.80% |
2021-04-23 | 81.61 | 86.60 | 81.29 | 83.88 | 14992手 | 12581万 | 2.27 | 2.78% |
2021-04-16 | 83.11 | 85.44 | 79.60 | 81.61 | 11589手 | 9534万 | -1.59 | -1.91% |
2021-04-09 | 86.58 | 87.86 | 82.12 | 83.20 | 6028手 | 5103万 | -3.89 | -4.47% |
2021-04-02 | 87.12 | 88.49 | 85.23 | 87.09 | 4244手 | 3674万 | -0.03 | -0.03% |
2021-03-26 | 86.70 | 90.81 | 86.22 | 87.12 | 11512手 | 10215万 | 1.06 | 1.23% |
2021-03-19 | 88.81 | 93.12 | 85.80 | 86.06 | 11939手 | 10584万 | -4.67 | -5.15% |
2021-03-12 | 89.00 | 91.50 | 78.63 | 90.73 | 25188手 | 21434万 | 1.83 | 2.06% |
2021-03-05 | 88.96 | 93.90 | 87.91 | 88.90 | 13593手 | 12347万 | -0.40 | -0.45% |
2021-02-26 | 96.01 | 98.00 | 86.98 | 89.30 | 16434手 | 15147万 | -6.73 | -7.01% |
2021-02-19 | 99.50 | 100.22 | 90.00 | 96.03 | 9102手 | 8668万 | -1.48 | -1.52% |
2021-02-10 | 95.61 | 102.00 | 94.01 | 97.51 | 9999手 | 9805万 | 0.99 | 1.03% |
2021-02-05 | 100.82 | 103.29 | 93.10 | 96.52 | 25132手 | 24624万 | -4.49 | -4.45% |
2021-01-29 | 97.08 | 104.51 | 95.23 | 101.01 | 30045手 | 30337万 | 4.49 | 4.65% |
2021-01-22 | 89.10 | 104.42 | 89.10 | 96.52 | 48703手 | 47620万 | 6.73 | 7.50% |
2021-01-15 | 83.25 | 92.55 | 83.25 | 89.79 | 39769手 | 35332万 | 4.97 | 5.86% |
2021-01-08 | 81.37 | 93.00 | 80.79 | 84.82 | 49591手 | 43017万 | 1.82 | 2.19% |
2020-12-31 | 77.82 | 84.61 | 75.72 | 83.00 | 25746手 | 20466万 | 4.30 | 5.46% |
2020-12-25 | 87.68 | 88.00 | 77.49 | 78.70 | 25043手 | 20714万 | -8.96 | -10.22% |
2020-12-18 | 87.88 | 93.37 | 84.50 | 87.66 | 25255手 | 22492万 | -0.53 | -0.60% |
2020-12-11 | 94.39 | 99.51 | 88.00 | 88.19 | 38625手 | 36529万 | -6.28 | -6.65% |
2020-12-04 | 97.00 | 98.46 | 93.10 | 94.47 | 14211手 | 13550万 | -4.04 | -4.10% |