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 | 80.60 | 83.39 | 70.05 | 72.99 | 42759手 | 31790万 | -5.99 | -7.58% |
2022-06-17 | 76.20 | 79.68 | 73.81 | 78.98 | 30899手 | 23627万 | 1.79 | 2.32% |
2022-06-10 | 79.72 | 84.37 | 75.01 | 77.19 | 30769手 | 24475万 | -2.51 | -3.15% |
2022-06-02 | 68.90 | 81.20 | 67.77 | 79.70 | 23349手 | 17500万 | 10.04 | 14.41% |
2022-05-27 | 69.90 | 73.18 | 65.55 | 69.66 | 30145手 | 20883万 | -0.35 | -0.50% |
2022-05-20 | 67.47 | 70.50 | 64.10 | 70.01 | 29876手 | 20304万 | 3.47 | 5.21% |
2022-05-13 | 61.60 | 70.65 | 60.00 | 66.54 | 40891手 | 26861万 | 4.76 | 7.71% |
2022-05-06 | 62.60 | 65.51 | 60.01 | 61.78 | 14456手 | 9204万 | 0.08 | 0.13% |
2022-04-29 | 61.57 | 62.89 | 51.66 | 61.70 | 63048手 | 36379万 | -0.77 | -1.23% |
2022-04-22 | 69.99 | 74.15 | 62.01 | 62.47 | 28419手 | 19326万 | -8.53 | -12.01% |
2022-04-15 | 76.48 | 77.12 | 68.02 | 71.00 | 39064手 | 28135万 | -5.43 | -7.11% |
2022-04-08 | 80.57 | 84.26 | 74.11 | 76.43 | 33261手 | 25905万 | -6.66 | -8.02% |
2022-04-01 | 84.00 | 86.99 | 79.77 | 83.09 | 28665手 | 23748万 | -2.21 | -2.59% |
2022-03-25 | 90.87 | 90.90 | 83.58 | 85.30 | 20933手 | 18247万 | -5.58 | -6.14% |
2022-03-18 | 93.87 | 95.64 | 80.80 | 90.88 | 38510手 | 34253万 | -2.35 | -2.52% |
2022-03-11 | 94.00 | 96.44 | 88.20 | 93.23 | 49157手 | 45283万 | -1.77 | -1.86% |
2022-03-04 | 104.10 | 107.21 | 92.01 | 95.00 | 34404手 | 33847万 | -10.02 | -9.54% |
2022-02-25 | 98.12 | 107.00 | 95.35 | 105.02 | 31209手 | 31682万 | 7.93 | 8.17% |
2022-02-18 | 85.54 | 97.69 | 85.15 | 97.09 | 38525手 | 35389万 | 10.92 | 12.67% |
2022-02-11 | 100.65 | 102.00 | 85.70 | 86.17 | 49295手 | 44963万 | -13.82 | -13.82% |
2022-01-28 | 101.88 | 107.55 | 91.49 | 99.99 | 67657手 | 66589万 | -2.65 | -2.58% |
2022-01-21 | 100.10 | 107.98 | 97.63 | 102.64 | 40503手 | 41590万 | 0.18 | 0.18% |
2022-01-14 | 107.60 | 115.50 | 101.33 | 102.46 | 42774手 | 45840万 | -5.57 | -5.16% |
2022-01-07 | 110.87 | 115.98 | 102.75 | 108.03 | 38404手 | 41714万 | -2.84 | -2.56% |
2021-12-31 | 109.34 | 112.99 | 102.01 | 110.87 | 47351手 | 50829万 | 1.59 | 1.46% |
2021-12-24 | 98.08 | 114.20 | 94.38 | 109.28 | 63790手 | 67844万 | 11.20 | 11.42% |
2021-12-17 | 101.23 | 105.99 | 94.01 | 98.08 | 48722手 | 48859万 | -3.15 | -3.11% |
2021-12-10 | 94.77 | 107.75 | 92.55 | 101.23 | 89715手 | 89983万 | 6.09 | 6.40% |
2021-12-03 | 94.02 | 98.50 | 87.11 | 95.14 | 70841手 | 64562万 | 0.14 | 0.15% |
2021-11-26 | 91.53 | 97.30 | 90.11 | 95.00 | 51976手 | 48687万 | 3.00 | 3.26% |
2021-11-19 | 91.00 | 93.80 | 86.76 | 92.00 | 60622手 | 54436万 | 2.66 | 2.98% |
2021-11-12 | 77.70 | 90.44 | 73.48 | 89.34 | 71427手 | 58949万 | 11.61 | 14.94% |
2021-11-05 | 72.51 | 79.92 | 72.20 | 77.73 | 64789手 | 49998万 | 5.45 | 7.54% |
2021-10-29 | 66.02 | 74.95 | 63.18 | 72.28 | 67714手 | 47741万 | 7.37 | 11.35% |
2021-10-22 | 65.15 | 67.77 | 62.50 | 64.91 | 24867手 | 16106万 | 0.23 | 0.36% |
2021-10-15 | 62.08 | 65.48 | 58.11 | 64.68 | 26147手 | 16300万 | 2.91 | 4.71% |
2021-10-08 | 61.51 | 62.95 | 60.87 | 61.77 | 5464手 | 3376万 | 0.77 | 1.26% |
2021-09-30 | 66.01 | 66.96 | 60.54 | 61.00 | 20691手 | 13100万 | -5.40 | -8.13% |
2021-09-24 | 69.00 | 69.88 | 66.30 | 66.40 | 14523手 | 9846万 | -3.00 | -4.32% |
2021-09-17 | 76.23 | 76.81 | 66.67 | 69.40 | 43484手 | 30932万 | -6.83 | -8.96% |
2021-09-10 | 69.95 | 77.77 | 69.31 | 76.23 | 55792手 | 41119万 | 6.28 | 8.98% |
2021-09-03 | 77.30 | 79.44 | 69.58 | 69.95 | 59191手 | 44506万 | -7.17 | -9.30% |
2021-08-27 | 69.55 | 78.52 | 68.87 | 77.12 | 59110手 | 44288万 | 7.81 | 11.27% |
2021-08-20 | 76.51 | 81.48 | 65.59 | 69.31 | 69314手 | 48712万 | -3.22 | -4.44% |
2021-08-13 | 73.00 | 76.23 | 68.03 | 72.53 | 52189手 | 37244万 | -0.49 | -0.67% |
2021-08-06 | 70.44 | 76.49 | 68.71 | 73.02 | 57507手 | 41846万 | 2.79 | 3.97% |
2021-07-30 | 70.28 | 74.57 | 63.88 | 70.23 | 59227手 | 41254万 | -0.05 | -0.07% |
2021-07-23 | 63.90 | 75.31 | 61.76 | 70.28 | 50779手 | 34886万 | 6.38 | 9.98% |
2021-07-16 | 67.09 | 68.88 | 62.40 | 63.90 | 32824手 | 21495万 | -2.90 | -4.34% |
2021-07-09 | 63.18 | 67.98 | 62.66 | 66.80 | 54904手 | 35980万 | 2.88 | 4.51% |
2021-07-02 | 58.50 | 64.86 | 57.68 | 63.92 | 40469手 | 24830万 | 4.92 | 8.34% |
2021-06-25 | 61.23 | 62.80 | 57.88 | 59.00 | 35591手 | 21727万 | -2.40 | -3.91% |
2021-06-18 | 60.20 | 63.07 | 55.55 | 61.40 | 39785手 | 23646万 | 1.24 | 2.06% |
2021-06-11 | 62.40 | 62.98 | 59.59 | 60.16 | 28817手 | 17619万 | -2.03 | -3.26% |
2021-06-04 | 59.03 | 63.50 | 58.68 | 62.19 | 40169手 | 24419万 | 3.28 | 5.57% |
2021-05-28 | 55.56 | 59.42 | 55.15 | 58.91 | 34251手 | 19511万 | 3.35 | 6.03% |
2021-05-21 | 60.20 | 60.65 | 55.36 | 55.56 | 30711手 | 17923万 | -4.69 | -7.78% |
2021-05-14 | 55.81 | 60.25 | 54.70 | 60.25 | 38997手 | 22485万 | 4.75 | 8.56% |
2021-05-07 | 56.19 | 58.84 | 55.22 | 55.50 | 20990手 | 11961万 | -1.20 | -2.12% |
2021-04-30 | 57.40 | 59.16 | 56.04 | 56.70 | 39502手 | 22590万 | -0.50 | -0.87% |
2021-04-23 | 49.78 | 58.29 | 49.57 | 57.20 | 72146手 | 39861万 | 7.55 | 15.21% |
2021-04-16 | 53.53 | 53.53 | 49.02 | 49.65 | 20570手 | 10433万 | -4.13 | -7.68% |
2021-04-09 | 53.27 | 55.79 | 52.22 | 53.78 | 26574手 | 14382万 | 0.98 | 1.86% |
2021-04-02 | 52.17 | 54.14 | 50.50 | 52.80 | 23777手 | 12422万 | 0.50 | 0.96% |
2021-03-26 | 50.98 | 52.58 | 49.01 | 52.30 | 23734手 | 12116万 | 1.19 | 2.33% |
2021-03-19 | 49.80 | 53.22 | 46.40 | 51.11 | 36954手 | 18469万 | 1.41 | 2.84% |
2021-03-12 | 50.39 | 51.83 | 46.37 | 49.70 | 33474手 | 16317万 | -0.76 | -1.51% |
2021-03-05 | 52.88 | 54.22 | 50.00 | 50.46 | 43394手 | 22830万 | -2.74 | -5.15% |
2021-02-26 | 45.19 | 53.37 | 43.22 | 53.20 | 74090手 | 36305万 | 8.00 | 17.70% |
2021-02-19 | 44.00 | 45.48 | 43.31 | 45.20 | 16971手 | 7599万 | 1.77 | 4.08% |
2021-02-10 | 40.31 | 44.50 | 39.80 | 43.43 | 21772手 | 9397万 | 3.12 | 7.74% |
2021-02-05 | 40.75 | 44.39 | 40.20 | 40.31 | 29274手 | 12504万 | -0.63 | -1.54% |
2021-01-29 | 43.57 | 44.31 | 40.40 | 40.94 | 19841手 | 8354万 | -3.38 | -7.63% |
2021-01-22 | 42.99 | 46.09 | 42.20 | 44.32 | 26871手 | 11929万 | 1.67 | 3.92% |
2021-01-15 | 42.55 | 43.32 | 40.18 | 42.65 | 27077手 | 11265万 | 0.10 | 0.23% |
2021-01-08 | 46.62 | 48.18 | 41.42 | 42.55 | 38038手 | 17100万 | -4.28 | -9.14% |
2020-12-31 | 45.80 | 47.10 | 45.00 | 46.83 | 14604手 | 6723万 | 1.54 | 3.40% |
2020-12-25 | 47.27 | 49.38 | 44.13 | 45.29 | 33545手 | 15812万 | -2.02 | -4.27% |
2020-12-18 | 50.80 | 50.94 | 47.00 | 47.31 | 36029手 | 17616万 | -2.99 | -5.94% |
2020-12-11 | 53.70 | 56.47 | 49.80 | 50.30 | 50532手 | 27163万 | -3.39 | -6.31% |
2020-12-04 | 49.30 | 53.80 | 48.73 | 53.69 | 22922手 | 11820万 | 4.66 | 9.50% |
2020-11-27 | 50.18 | 52.26 | 48.33 | 49.03 | 31833手 | 15875万 | -1.15 | -2.29% |
2020-11-20 | 47.80 | 53.36 | 47.80 | 50.18 | 45923手 | 23416万 | 3.06 | 6.49% |
2020-11-13 | 54.00 | 55.83 | 46.68 | 47.12 | 43036手 | 22077万 | -6.88 | -12.74% |
2020-11-06 | 52.50 | 54.70 | 50.01 | 54.00 | 31482手 | 16525万 | 1.99 | 3.83% |
2020-10-30 | 54.00 | 55.90 | 51.81 | 52.01 | 40015手 | 21598万 | -1.09 | -2.05% |
2020-10-23 | 52.80 | 54.26 | 49.22 | 53.10 | 34195手 | 17708万 | 0.95 | 1.82% |
2020-10-16 | 52.73 | 54.74 | 51.70 | 52.15 | 18658手 | 9976万 | -0.34 | -0.65% |
2020-10-09 | 51.49 | 52.75 | 51.47 | 52.49 | 3896手 | 2035万 | 1.47 | 2.88% |
2020-09-30 | 51.00 | 52.47 | 50.01 | 51.02 | 8946手 | 4563万 | 0.42 | 0.83% |
2020-09-25 | 55.47 | 56.50 | 50.31 | 50.60 | 30921手 | 16444万 | -4.72 | -8.53% |
2020-09-18 | 55.61 | 57.24 | 51.87 | 55.32 | 36668手 | 20092万 | 0.57 | 1.04% |
2020-09-11 | 55.80 | 56.43 | 51.28 | 54.75 | 20494手 | 11066万 | -0.77 | -1.39% |
2020-09-04 | 57.60 | 58.78 | 53.20 | 55.52 | 22533手 | 12679万 | -1.95 | -3.39% |
2020-08-28 | 61.58 | 61.58 | 55.57 | 57.47 | 35671手 | 20690万 | -3.70 | -6.05% |
2020-08-21 | 61.25 | 64.48 | 60.23 | 61.17 | 33267手 | 20669万 | 0.11 | 0.18% |
2020-08-14 | 65.00 | 65.29 | 56.70 | 61.06 | 55933手 | 33864万 | -3.94 | -6.06% |
2020-08-07 | 65.97 | 67.94 | 63.01 | 65.00 | 61989手 | 40501万 | 0.10 | 0.15% |
2020-07-31 | 58.12 | 66.25 | 56.00 | 64.90 | 46201手 | 28581万 | 6.90 | 11.90% |
2020-07-24 | 68.27 | 69.68 | 57.69 | 58.00 | 60921手 | 39376万 | -9.00 | -13.43% |
2020-07-17 | 76.44 | 84.77 | 64.31 | 67.00 | 86828手 | 64910万 | -9.71 | -12.66% |
2020-07-10 | 72.59 | 79.70 | 72.49 | 76.71 | 90855手 | 68349万 | 4.03 | 5.54% |
2020-07-03 | 64.80 | 77.80 | 64.06 | 72.68 | 84777手 | 60434万 | 8.12 | 12.58% |
2020-06-24 | 63.30 | 67.20 | 61.30 | 64.56 | 44156手 | 28167万 | 2.45 | 3.94% |
2020-06-19 | 54.21 | 64.88 | 54.00 | 62.11 | 81306手 | 48398万 | 7.35 | 13.42% |
2020-06-12 | 59.89 | 59.98 | 54.22 | 54.76 | 59760手 | 34133万 | -5.24 | -8.73% |
2020-06-05 | 50.36 | 61.88 | 50.36 | 60.00 | 78686手 | 44132万 | 9.89 | 19.74% |
2020-05-29 | 49.32 | 52.00 | 47.00 | 50.11 | 46833手 | 23181万 | 0.08 | 0.16% |
2020-05-22 | 58.00 | 58.98 | 49.22 | 50.03 | 62139手 | 34107万 | -7.67 | -13.29% |
2020-05-15 | 55.80 | 58.47 | 53.48 | 57.70 | 49476手 | 27755万 | 1.77 | 3.17% |
2020-05-08 | 55.45 | 59.50 | 54.32 | 55.93 | 36146手 | 20523万 | 0.51 | 0.92% |
2020-04-30 | 48.42 | 56.40 | 45.04 | 55.42 | 37235手 | 18778万 | 6.62 | 13.57% |
2020-04-24 | 48.54 | 50.44 | 47.16 | 48.80 | 31414手 | 15328万 | 0.24 | 0.49% |
2020-04-17 | 45.00 | 51.88 | 43.50 | 48.56 | 21281手 | 10279万 | 3.30 | 7.29% |
2020-04-10 | 47.80 | 48.28 | 45.26 | 45.26 | 12168手 | 5712万 | -0.74 | -1.61% |
2020-04-03 | 48.69 | 48.69 | 43.96 | 46.00 | 24703手 | 11324万 | -2.65 | -5.45% |
2020-03-27 | 51.99 | 53.60 | 48.51 | 48.65 | 29434手 | 15061万 | -4.64 | -8.71% |
2020-03-20 | 56.67 | 56.69 | 48.66 | 53.29 | 48749手 | 25403万 | -2.55 | -4.57% |
2020-03-13 | 57.00 | 60.47 | 51.28 | 55.84 | 51531手 | 29090万 | -3.03 | -5.15% |
2020-03-06 | 55.48 | 60.99 | 54.49 | 58.87 | 78593手 | 45445万 | 4.66 | 8.60% |
2020-02-28 | 65.07 | 70.89 | 53.86 | 54.21 | 116901手 | 74459万 | -8.84 | -14.02% |
2020-02-21 | 59.09 | 72.00 | 57.29 | 63.05 | 146575手 | 92588万 | 4.57 | 7.82% |
2020-02-14 | 54.73 | 61.61 | 49.80 | 58.48 | 100624手 | 55219万 | 3.98 | 7.30% |
2020-02-07 | 40.75 | 55.20 | 40.75 | 54.50 | 77070手 | 37344万 | 4.29 | 8.54% |