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 |
---|---|---|---|---|---|---|---|---|
2022-05-23 | 43.02 | 43.30 | 42.81 | 43.10 | 130629手 | 56303万 | 0.22 | 0.51% |
2022-05-20 | 42.68 | 43.20 | 41.45 | 42.88 | 691437手 | 294203万 | 0.48 | 1.13% |
2022-05-13 | 39.50 | 43.73 | 39.35 | 42.40 | 1161641手 | 489791万 | 2.80 | 7.07% |
2022-05-06 | 39.57 | 40.94 | 39.21 | 39.60 | 271275手 | 108723万 | -0.12 | -0.30% |
2022-04-29 | 41.50 | 41.50 | 37.10 | 39.72 | 826192手 | 321660万 | -2.13 | -5.09% |
2022-04-22 | 43.20 | 43.98 | 41.45 | 41.85 | 463958手 | 199139万 | -1.40 | -3.24% |
2022-04-15 | 44.50 | 44.89 | 42.40 | 43.25 | 622017手 | 270121万 | -1.74 | -3.87% |
2022-04-08 | 45.72 | 45.95 | 44.45 | 44.99 | 333789手 | 151460万 | -0.72 | -1.57% |
2022-04-01 | 46.17 | 46.98 | 45.31 | 45.71 | 489583手 | 226336万 | -1.05 | -2.25% |
2022-03-25 | 46.79 | 48.21 | 46.17 | 46.76 | 595239手 | 280134万 | -0.04 | -0.09% |
2022-03-18 | 49.28 | 49.34 | 44.13 | 46.80 | 956938手 | 447803万 | -2.94 | -5.91% |
2022-03-11 | 50.68 | 50.99 | 48.94 | 49.74 | 985682手 | 492621万 | -1.14 | -2.24% |
2022-03-04 | 50.60 | 51.47 | 50.38 | 50.88 | 482116手 | 245392万 | 0.15 | 0.30% |
2022-02-25 | 50.69 | 51.96 | 50.20 | 50.73 | 702161手 | 358171万 | -0.11 | -0.22% |
2022-02-18 | 51.25 | 52.05 | 50.20 | 50.84 | 573054手 | 293262万 | -0.62 | -1.21% |
2022-02-11 | 49.88 | 52.60 | 49.87 | 51.46 | 661333手 | 337870万 | 2.24 | 4.55% |
2022-01-28 | 51.28 | 51.65 | 49.00 | 49.22 | 629078手 | 315435万 | -2.06 | -4.02% |
2022-01-21 | 51.10 | 53.13 | 51.10 | 51.28 | 714387手 | 371053万 | 0.19 | 0.37% |
2022-01-14 | 52.98 | 52.99 | 51.04 | 51.09 | 806274手 | 422083万 | -1.74 | -3.29% |
2022-01-07 | 53.10 | 53.22 | 52.67 | 52.83 | 553840手 | 293021万 | -0.16 | -0.30% |
2021-12-31 | 52.53 | 53.45 | 52.53 | 52.99 | 645418手 | 341530万 | 0.43 | 0.82% |
2021-12-24 | 53.22 | 53.42 | 52.51 | 52.56 | 773823手 | 409396万 | -0.93 | -1.74% |
2021-12-17 | 56.02 | 56.50 | 52.50 | 53.49 | 1423117手 | 775687万 | -2.91 | -5.16% |
2021-12-10 | 55.03 | 56.56 | 53.69 | 56.40 | 1728108手 | 949699万 | 1.37 | 2.49% |
2021-12-03 | 53.90 | 55.29 | 53.71 | 55.03 | 873936手 | 476771万 | 0.78 | 1.44% |
2021-11-26 | 54.72 | 55.55 | 54.15 | 54.25 | 1366623手 | 750788万 | -0.46 | -0.84% |
2021-11-19 | 56.16 | 56.52 | 54.30 | 54.71 | 1262838手 | 698494万 | -1.45 | -2.58% |
2021-11-12 | 56.54 | 60.17 | 55.11 | 56.16 | 2996799手 | 1727298万 | -1.11 | -1.94% |
2021-11-05 | 54.80 | 58.39 | 54.60 | 57.27 | 1889767手 | 1070793万 | 2.23 | 4.05% |
2021-10-29 | 55.20 | 56.17 | 54.01 | 55.04 | 989909手 | 543730万 | -0.75 | -1.34% |
2021-10-22 | 54.70 | 56.45 | 53.54 | 55.79 | 1195123手 | 655714万 | 0.81 | 1.47% |
2021-10-15 | 56.00 | 56.30 | 53.95 | 54.98 | 946093手 | 519142万 | -0.79 | -1.42% |
2021-10-08 | 55.79 | 56.20 | 55.21 | 55.77 | 174401手 | 97106万 | 0.57 | 1.03% |
2021-09-30 | 54.61 | 56.65 | 53.43 | 55.20 | 1064910手 | 585518万 | 1.16 | 2.15% |
2021-09-24 | 55.10 | 56.20 | 54.00 | 54.04 | 773126手 | 426466万 | -1.61 | -2.89% |
2021-09-17 | 57.98 | 58.56 | 55.01 | 55.65 | 1218821手 | 692809万 | -2.62 | -4.50% |
2021-09-10 | 56.27 | 58.78 | 55.50 | 58.27 | 1666036手 | 951925万 | 1.50 | 2.64% |
2021-09-03 | 59.05 | 59.69 | 54.62 | 56.77 | 2154122手 | 1214853万 | -1.15 | -1.99% |
2021-08-27 | 59.28 | 60.88 | 57.51 | 57.92 | 1752961手 | 1040097万 | -1.39 | -2.34% |
2021-08-20 | 58.39 | 60.09 | 56.97 | 59.31 | 1927278手 | 1127855万 | 0.93 | 1.59% |
2021-08-13 | 65.79 | 66.16 | 58.20 | 58.38 | 3756852手 | 2330344万 | -9.08 | -13.46% |
2021-08-06 | 65.53 | 74.90 | 62.21 | 67.46 | 5929912手 | 3969960万 | 2.77 | 4.28% |
2021-07-30 | 51.85 | 68.64 | 51.12 | 64.69 | 8498967手 | 5287640万 | 12.81 | 24.69% |
2021-07-23 | 53.60 | 53.60 | 50.60 | 51.88 | 2003065手 | 1046265万 | -2.15 | -3.98% |
2021-07-16 | 56.88 | 57.74 | 54.00 | 54.03 | 1671408手 | 931267万 | -2.88 | -5.06% |
2021-07-09 | 57.51 | 58.98 | 56.41 | 56.91 | 1491282手 | 859635万 | -1.22 | -2.10% |
2021-07-02 | 59.85 | 62.50 | 58.05 | 58.13 | 2286062手 | 1379152万 | -1.18 | -1.99% |
2021-06-25 | 58.30 | 59.99 | 56.87 | 59.31 | 1952478手 | 1139788万 | 0.74 | 1.26% |
2021-06-18 | 55.60 | 60.60 | 54.80 | 58.57 | 1796813手 | 1038032万 | 2.95 | 5.30% |
2021-06-11 | 56.00 | 56.88 | 55.46 | 55.62 | 1078857手 | 606829万 | 0.48 | 0.87% |
2021-06-04 | 56.32 | 57.75 | 54.54 | 55.14 | 1053732手 | 593135万 | -0.64 | -1.15% |
2021-05-28 | 54.00 | 57.86 | 53.83 | 55.78 | 1280960手 | 716748万 | 1.71 | 3.16% |
2021-05-21 | 55.62 | 56.40 | 54.00 | 54.07 | 681022手 | 374160万 | -1.79 | -3.20% |
2021-05-14 | 53.77 | 56.98 | 53.00 | 55.86 | 951416手 | 523305万 | 2.09 | 3.89% |
2021-05-07 | 54.66 | 55.09 | 53.69 | 53.77 | 284261手 | 154564万 | -0.91 | -1.66% |
2021-04-30 | 55.31 | 56.28 | 53.93 | 54.68 | 849205手 | 468874万 | -0.49 | -0.89% |
2021-04-23 | 56.24 | 57.20 | 54.50 | 55.17 | 953268手 | 531361万 | -1.14 | -2.02% |
2021-04-16 | 56.92 | 57.62 | 55.41 | 56.31 | 888781手 | 501060万 | -0.71 | -1.25% |
2021-04-09 | 59.20 | 59.20 | 56.55 | 57.02 | 896569手 | 518699万 | -1.75 | -2.98% |
2021-04-02 | 53.88 | 59.48 | 53.60 | 58.77 | 1238521手 | 700595万 | 4.98 | 9.26% |
2021-03-26 | 55.00 | 56.46 | 52.89 | 53.79 | 855187手 | 466058万 | -1.18 | -2.15% |
2021-03-19 | 57.20 | 57.20 | 54.44 | 54.97 | 976565手 | 542755万 | -2.75 | -4.76% |
2021-03-12 | 58.99 | 59.16 | 53.57 | 57.72 | 1339935手 | 759618万 | -0.80 | -1.37% |
2021-03-05 | 55.68 | 61.60 | 55.68 | 58.52 | 1895328手 | 1117186万 | 3.36 | 6.09% |
2021-02-26 | 58.55 | 59.80 | 54.84 | 55.16 | 1342154手 | 769989万 | -3.24 | -5.55% |
2021-02-19 | 55.08 | 59.16 | 54.72 | 58.40 | 870587手 | 500900万 | 4.37 | 8.09% |
2021-02-10 | 52.22 | 54.28 | 51.83 | 54.03 | 713740手 | 378563万 | 1.97 | 3.78% |
2021-02-05 | 56.07 | 57.19 | 52.02 | 52.06 | 1414379手 | 772481万 | -4.12 | -7.33% |
2021-01-29 | 56.64 | 59.95 | 55.30 | 56.18 | 1755871手 | 1015352万 | -0.97 | -1.70% |
2021-01-22 | 60.85 | 62.88 | 57.04 | 57.15 | 2514986手 | 1511665万 | -4.45 | -7.22% |
2021-01-15 | 62.25 | 65.78 | 61.52 | 61.60 | 2932550手 | 1868907万 | 0.01 | 0.02% |
2021-01-08 | 58.37 | 61.88 | 56.75 | 61.59 | 2339469手 | 1393455万 | 3.84 | 6.65% |
2020-12-31 | 53.10 | 58.57 | 51.88 | 57.75 | 1469781手 | 813194万 | 4.32 | 8.09% |
2020-12-25 | 53.79 | 55.99 | 52.80 | 53.43 | 1436273手 | 783492万 | -1.59 | -2.89% |
2020-12-18 | 61.20 | 61.29 | 52.68 | 55.02 | 2031747手 | 1142911万 | -5.97 | -9.79% |
2020-12-11 | 60.26 | 61.52 | 59.98 | 60.99 | 1839413手 | 1119475万 | 2.79 | 4.79% |
2020-12-04 | 58.88 | 61.10 | 57.50 | 58.20 | 1018035手 | 601535万 | -0.73 | -1.24% |
2020-11-27 | 60.85 | 61.95 | 58.34 | 58.93 | 1058589手 | 638803万 | -2.10 | -3.44% |
2020-11-20 | 62.54 | 63.18 | 59.40 | 61.03 | 1180442手 | 720483万 | -1.43 | -2.29% |
2020-11-13 | 66.50 | 69.25 | 60.50 | 62.46 | 2325620手 | 1512884万 | -2.49 | -3.83% |
2020-11-06 | 63.44 | 65.65 | 60.35 | 64.95 | 2295272手 | 1466733万 | 2.71 | 4.35% |
2020-10-30 | 56.89 | 65.54 | 56.26 | 62.24 | 2340613手 | 1418206万 | 5.02 | 8.77% |
2020-10-23 | 58.49 | 61.10 | 56.38 | 57.22 | 1827960手 | 1073380万 | -0.99 | -1.70% |
2020-10-16 | 51.40 | 59.86 | 51.18 | 58.21 | 2516513手 | 1429922万 | 7.27 | 14.27% |
2020-10-09 | 51.00 | 51.38 | 50.50 | 50.94 | 302764手 | 154280万 | 1.29 | 2.60% |
2020-09-30 | 51.50 | 51.51 | 49.45 | 49.65 | 1076404手 | 542637万 | -4.05 | -7.54% |
2020-09-25 | 58.06 | 58.40 | 53.66 | 53.70 | 1150715手 | 643787万 | -3.99 | -6.92% |
2020-09-18 | 55.61 | 58.58 | 53.71 | 57.69 | 2170124手 | 1230351万 | 2.46 | 4.45% |
2020-09-11 | 61.40 | 62.20 | 52.66 | 55.23 | 3274101手 | 1875459万 | -11.05 | -16.67% |
2020-09-04 | 66.90 | 67.80 | 63.03 | 66.28 | 2108274手 | 1379831万 | -0.50 | -0.75% |
2020-08-28 | 72.00 | 72.85 | 63.89 | 66.78 | 2587728手 | 1770526万 | -5.09 | -7.08% |
2020-08-21 | 75.00 | 76.45 | 70.86 | 71.87 | 2384625手 | 1755297万 | -3.68 | -4.87% |
2020-08-14 | 78.32 | 79.65 | 73.78 | 75.55 | 2500393手 | 1913153万 | -4.92 | -6.11% |
2020-08-07 | 85.40 | 87.88 | 78.92 | 80.47 | 5591051手 | 4672566万 | -1.74 | -2.12% |
2020-07-31 | 72.67 | 84.99 | 70.02 | 82.21 | 5037143手 | 3792309万 | 10.26 | 14.26% |
2020-07-24 | 77.19 | 82.89 | 70.02 | 71.95 | 7775042手 | 5990850万 | -5.11 | -6.63% |
2020-07-17 | 95.00 | 95.00 | 75.00 | 77.06 | 7715755手 | 6535531万 | 55.46 | 201.97% |