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 | 34.55 | 35.35 | 34.03 | 34.48 | 294174手 | 102072万 | -0.01 | -0.03% |
2022-06-17 | 34.01 | 34.61 | 33.01 | 34.49 | 463315手 | 157528万 | 0.19 | 0.55% |
2022-06-10 | 32.96 | 36.02 | 32.81 | 34.30 | 617895手 | 214292万 | 1.49 | 4.54% |
2022-06-02 | 33.78 | 33.85 | 31.22 | 32.81 | 393313手 | 127157万 | -0.87 | -2.58% |
2022-05-27 | 32.45 | 34.25 | 31.30 | 33.68 | 463788手 | 152602万 | 1.43 | 4.43% |
2022-05-20 | 33.90 | 34.50 | 31.31 | 32.25 | 320018手 | 103098万 | -1.36 | -4.05% |
2022-05-13 | 33.14 | 34.58 | 32.70 | 33.61 | 273822手 | 92390万 | 0.26 | 0.78% |
2022-05-06 | 33.02 | 33.99 | 32.95 | 33.35 | 104126手 | 34915万 | 0.05 | 0.15% |
2022-04-29 | 34.87 | 36.05 | 30.55 | 33.30 | 485515手 | 160455万 | -1.49 | -4.28% |
2022-04-22 | 34.08 | 35.61 | 33.60 | 34.79 | 452460手 | 156206万 | 0.36 | 1.05% |
2022-04-15 | 35.75 | 35.98 | 32.92 | 34.43 | 716995手 | 244617万 | -1.32 | -3.69% |
2022-04-08 | 38.32 | 38.98 | 35.40 | 35.75 | 391513手 | 144574万 | -2.01 | -5.32% |
2022-04-01 | 40.15 | 40.66 | 37.44 | 37.76 | 658300手 | 256388万 | -1.94 | -4.89% |
2022-03-25 | 39.18 | 42.62 | 38.58 | 39.70 | 1434561手 | 587907万 | 2.20 | 5.87% |
2022-03-18 | 37.38 | 38.85 | 33.79 | 37.50 | 564696手 | 205598万 | 0.74 | 2.01% |
2022-03-11 | 38.18 | 38.49 | 33.54 | 36.76 | 399578手 | 143757万 | -1.39 | -3.64% |
2022-03-04 | 38.80 | 39.04 | 36.66 | 38.15 | 354668手 | 134210万 | -0.66 | -1.70% |
2022-02-25 | 39.68 | 41.25 | 37.98 | 38.81 | 564691手 | 221940万 | 0.51 | 1.33% |
2022-02-18 | 34.99 | 40.00 | 34.85 | 38.30 | 461462手 | 174216万 | 3.14 | 8.93% |
2022-02-11 | 35.52 | 37.35 | 35.08 | 35.16 | 271729手 | 98252万 | 0.04 | 0.11% |
2022-01-28 | 36.50 | 36.92 | 34.72 | 35.12 | 312063手 | 111377万 | -1.70 | -4.62% |
2022-01-21 | 40.90 | 40.94 | 36.82 | 36.82 | 457348手 | 176810万 | -4.18 | -10.20% |
2022-01-14 | 42.60 | 43.65 | 39.54 | 41.00 | 545881手 | 228219万 | -0.89 | -2.12% |
2022-01-07 | 40.21 | 43.60 | 39.35 | 41.89 | 532567手 | 219871万 | 1.68 | 4.18% |
2021-12-31 | 39.85 | 40.75 | 38.91 | 40.21 | 382281手 | 152409万 | 0.36 | 0.90% |
2021-12-24 | 38.50 | 39.98 | 38.03 | 39.85 | 341737手 | 132856万 | 1.95 | 5.14% |
2021-12-17 | 37.38 | 39.40 | 37.07 | 37.90 | 428025手 | 163833万 | 0.53 | 1.42% |
2021-12-10 | 35.52 | 38.00 | 35.14 | 37.37 | 383630手 | 140083万 | 1.92 | 5.42% |
2021-12-03 | 37.00 | 38.24 | 35.10 | 35.45 | 345752手 | 125004万 | -0.80 | -2.21% |
2021-11-26 | 36.80 | 37.23 | 35.93 | 36.25 | 273720手 | 99991万 | -0.51 | -1.39% |
2021-11-19 | 35.66 | 37.45 | 35.66 | 36.76 | 383707手 | 140913万 | 1.26 | 3.55% |
2021-11-12 | 35.41 | 36.50 | 34.59 | 35.50 | 245271手 | 87613万 | -0.20 | -0.56% |
2021-11-05 | 35.44 | 36.13 | 34.70 | 35.70 | 210647手 | 74959万 | 0.56 | 1.59% |
2021-10-29 | 36.19 | 36.19 | 34.00 | 35.14 | 265627手 | 93120万 | -0.66 | -1.84% |
2021-10-22 | 38.50 | 38.55 | 35.38 | 35.80 | 266281手 | 96911万 | -2.75 | -7.13% |
2021-10-15 | 38.78 | 39.60 | 38.16 | 38.55 | 184318手 | 71604万 | -0.23 | -0.59% |
2021-10-08 | 38.80 | 39.40 | 38.38 | 38.78 | 52856手 | 20576万 | -0.03 | -0.08% |
2021-09-30 | 39.16 | 40.44 | 37.95 | 38.81 | 197885手 | 77298万 | -0.39 | -0.99% |
2021-09-24 | 38.60 | 39.75 | 38.00 | 39.20 | 126905手 | 49536万 | -0.33 | -0.83% |
2021-09-17 | 40.50 | 41.48 | 38.79 | 39.53 | 267128手 | 106612万 | -0.67 | -1.67% |
2021-09-10 | 42.15 | 42.95 | 39.82 | 40.20 | 320915手 | 130790万 | -1.36 | -3.27% |
2021-09-03 | 41.44 | 42.19 | 38.62 | 41.56 | 385246手 | 155979万 | 0.08 | 0.19% |
2021-08-27 | 38.50 | 43.60 | 38.01 | 41.48 | 524716手 | 214726万 | 2.94 | 7.63% |
2021-08-20 | 40.60 | 40.85 | 38.08 | 38.54 | 249324手 | 98265万 | -1.86 | -4.60% |
2021-08-13 | 41.31 | 42.50 | 40.00 | 40.40 | 256702手 | 105529万 | -0.91 | -2.20% |
2021-08-06 | 39.87 | 45.11 | 39.80 | 41.31 | 581785手 | 247510万 | 1.75 | 4.42% |
2021-07-30 | 40.33 | 40.33 | 37.40 | 39.56 | 341661手 | 132807万 | -0.97 | -2.39% |
2021-07-23 | 43.40 | 45.30 | 40.00 | 40.53 | 406130手 | 173094万 | -2.90 | -6.68% |
2021-07-16 | 44.35 | 45.51 | 42.98 | 43.43 | 337341手 | 148142万 | -0.91 | -2.05% |
2021-07-09 | 47.47 | 47.86 | 42.46 | 44.34 | 539816手 | 240025万 | -3.59 | -7.49% |
2021-07-02 | 52.02 | 52.36 | 47.22 | 47.93 | 424193手 | 212475万 | -3.97 | -7.65% |
2021-06-25 | 46.88 | 52.20 | 46.60 | 51.90 | 489440手 | 244030万 | 4.30 | 9.03% |
2021-06-18 | 49.40 | 49.99 | 46.72 | 47.60 | 272738手 | 131179万 | -1.84 | -3.72% |
2021-06-11 | 48.53 | 52.28 | 48.53 | 49.44 | 559590手 | 282069万 | 0.92 | 1.90% |
2021-06-04 | 48.71 | 51.20 | 45.87 | 48.52 | 667933手 | 321414万 | -0.16 | -0.33% |
2021-05-28 | 49.15 | 51.01 | 45.90 | 48.68 | 707987手 | 346202万 | -0.22 | -0.45% |
2021-05-21 | 55.10 | 57.50 | 48.39 | 48.90 | 720329手 | 375818万 | -5.30 | -9.78% |
2021-05-14 | 44.52 | 56.08 | 43.93 | 54.20 | 717436手 | 357744万 | 9.68 | 21.74% |
2021-05-07 | 46.84 | 47.28 | 44.48 | 44.52 | 134826手 | 61551万 | -2.48 | -5.28% |
2021-04-30 | 45.75 | 47.54 | 45.20 | 47.00 | 426786手 | 198441万 | 2.10 | 4.68% |
2021-04-23 | 41.80 | 46.23 | 40.51 | 44.90 | 425089手 | 184554万 | 2.92 | 6.96% |
2021-04-16 | 43.58 | 43.78 | 41.30 | 41.98 | 288507手 | 121584万 | -1.80 | -4.11% |
2021-04-09 | 41.76 | 44.17 | 41.05 | 43.78 | 351716手 | 150805万 | 1.93 | 4.61% |
2021-04-02 | 40.90 | 42.95 | 40.45 | 41.85 | 339535手 | 141838万 | 0.71 | 1.73% |
2021-03-26 | 40.76 | 41.89 | 39.96 | 41.14 | 475602手 | 194949万 | 0.39 | 0.96% |
2021-03-19 | 35.77 | 41.18 | 35.53 | 40.75 | 480438手 | 183825万 | 4.95 | 13.83% |
2021-03-12 | 37.80 | 38.48 | 34.66 | 35.80 | 326116手 | 117310万 | -1.85 | -4.91% |
2021-03-05 | 37.00 | 38.43 | 36.96 | 37.65 | 286252手 | 107711万 | 0.42 | 1.13% |
2021-02-26 | 38.27 | 38.90 | 36.68 | 37.23 | 423011手 | 159414万 | -1.03 | -2.69% |
2021-02-19 | 37.15 | 38.49 | 36.71 | 38.26 | 171158手 | 64195万 | 1.37 | 3.71% |
2021-02-10 | 35.50 | 37.20 | 35.28 | 36.89 | 219193手 | 79048万 | 1.62 | 4.59% |
2021-02-05 | 35.60 | 37.35 | 34.78 | 35.27 | 361508手 | 130552万 | -0.26 | -0.73% |
2021-01-29 | 42.11 | 42.76 | 35.23 | 35.53 | 571240手 | 220294万 | -6.47 | -15.40% |
2021-01-22 | 40.40 | 42.45 | 40.01 | 42.00 | 324675手 | 133384万 | 1.26 | 3.09% |
2021-01-15 | 43.55 | 43.59 | 40.31 | 40.74 | 364575手 | 152552万 | -2.81 | -6.45% |
2021-01-08 | 40.49 | 44.89 | 39.91 | 43.55 | 472473手 | 203249万 | 3.05 | 7.53% |
2020-12-31 | 40.00 | 41.47 | 39.70 | 40.50 | 240818手 | 98066万 | -0.18 | -0.44% |
2020-12-25 | 44.00 | 44.26 | 39.80 | 40.68 | 376834手 | 158656万 | -3.62 | -8.17% |
2020-12-18 | 43.32 | 45.83 | 42.33 | 44.30 | 389308手 | 173102万 | 1.03 | 2.38% |
2020-12-11 | 44.56 | 44.59 | 42.38 | 43.27 | 227559手 | 99247万 | -1.06 | -2.39% |
2020-12-04 | 42.75 | 44.60 | 42.06 | 44.33 | 151918手 | 66277万 | 1.41 | 3.29% |
2020-11-27 | 45.95 | 46.48 | 41.60 | 42.92 | 347759手 | 152433万 | -3.13 | -6.80% |
2020-11-20 | 45.00 | 46.40 | 44.55 | 46.05 | 255615手 | 116537万 | 0.93 | 2.06% |
2020-11-13 | 46.40 | 47.39 | 44.36 | 45.12 | 322438手 | 147746万 | -1.22 | -2.63% |
2020-11-06 | 48.38 | 48.50 | 45.40 | 46.34 | 304101手 | 143304万 | -2.02 | -4.18% |
2020-10-30 | 47.50 | 50.20 | 46.75 | 48.36 | 327327手 | 160179万 | 0.71 | 1.49% |
2020-10-23 | 51.88 | 51.99 | 45.00 | 47.65 | 295038手 | 146729万 | -4.14 | -7.99% |
2020-10-16 | 49.78 | 52.69 | 49.39 | 51.79 | 394933手 | 202771万 | 2.19 | 4.42% |
2020-10-09 | 49.50 | 50.09 | 49.25 | 49.60 | 64203手 | 31876万 | 0.39 | 0.79% |
2020-09-30 | 49.03 | 49.60 | 47.01 | 49.21 | 258773手 | 125040万 | 0.00 | 0.00% |
2020-09-25 | 48.25 | 49.38 | 46.85 | 49.21 | 398753手 | 192931万 | 0.85 | 1.76% |
2020-09-18 | 47.33 | 48.47 | 46.39 | 48.36 | 253866手 | 120647万 | 1.25 | 2.65% |
2020-09-11 | 49.96 | 49.97 | 45.79 | 47.11 | 376539手 | 178860万 | -2.84 | -5.69% |
2020-09-04 | 54.99 | 55.12 | 49.28 | 49.95 | 515125手 | 268522万 | -4.37 | -8.04% |
2020-08-28 | 51.02 | 54.32 | 50.44 | 54.32 | 467449手 | 243443万 | 3.70 | 7.31% |
2020-08-21 | 52.28 | 54.25 | 50.40 | 50.62 | 371436手 | 194753万 | -1.53 | -2.93% |
2020-08-14 | 58.50 | 58.50 | 50.70 | 52.15 | 670146手 | 359324万 | -5.89 | -10.15% |
2020-08-07 | 54.97 | 62.20 | 54.02 | 58.04 | 794417手 | 460866万 | 3.58 | 6.57% |
2020-07-31 | 52.01 | 56.88 | 52.01 | 54.46 | 752866手 | 408790万 | 3.23 | 6.30% |
2020-07-24 | 51.20 | 55.76 | 48.21 | 51.23 | 782586手 | 410369万 | 0.92 | 1.83% |
2020-07-17 | 50.51 | 53.48 | 48.40 | 50.31 | 902502手 | 460856万 | 1.76 | 3.62% |
2020-07-10 | 47.09 | 50.19 | 46.68 | 48.55 | 781993手 | 377317万 | 1.15 | 2.43% |
2020-07-03 | 46.90 | 50.31 | 46.09 | 47.40 | 649830手 | 309957万 | 0.22 | 0.47% |
2020-06-24 | 46.75 | 47.94 | 46.00 | 47.18 | 222310手 | 104058万 | 0.28 | 0.60% |
2020-06-19 | 45.00 | 48.14 | 44.40 | 46.90 | 614502手 | 285509万 | 2.51 | 5.65% |
2020-06-12 | 40.78 | 44.92 | 40.50 | 44.39 | 651596手 | 283920万 | 3.93 | 9.71% |
2020-06-05 | 40.15 | 41.36 | 38.91 | 40.46 | 378048手 | 152480万 | 0.63 | 1.58% |
2020-05-29 | 39.00 | 40.42 | 37.87 | 39.83 | 308915手 | 121269万 | 0.98 | 2.52% |
2020-05-22 | 40.06 | 41.65 | 38.71 | 38.85 | 341657手 | 137719万 | -1.20 | -3.00% |
2020-05-15 | 41.72 | 42.34 | 39.78 | 40.05 | 349502手 | 144372万 | -1.46 | -3.52% |
2020-05-08 | 39.79 | 42.15 | 39.21 | 41.51 | 252312手 | 103615万 | 1.73 | 4.35% |
2020-04-30 | 42.46 | 42.46 | 39.57 | 39.78 | 358146手 | 145655万 | -2.19 | -5.22% |
2020-04-24 | 41.50 | 44.91 | 41.20 | 41.97 | 621281手 | 266790万 | 0.77 | 1.87% |
2020-04-17 | 40.60 | 43.85 | 39.86 | 41.20 | 587501手 | 245715万 | 0.62 | 1.53% |
2020-04-10 | 40.40 | 41.71 | 39.67 | 40.58 | 363183手 | 147616万 | 0.49 | 1.22% |
2020-04-03 | 38.70 | 40.58 | 38.14 | 40.09 | 466280手 | 183742万 | 1.18 | 3.03% |
2020-03-27 | 34.41 | 39.77 | 34.39 | 38.91 | 725656手 | 269819万 | 3.76 | 10.70% |
2020-03-20 | 36.30 | 36.75 | 33.00 | 35.15 | 410710手 | 142691万 | -0.79 | -2.20% |
2020-03-13 | 38.50 | 38.70 | 34.21 | 35.94 | 484255手 | 178954万 | -3.19 | -8.15% |
2020-03-06 | 36.57 | 40.38 | 36.06 | 39.13 | 633498手 | 243066万 | 2.56 | 7.00% |
2020-02-28 | 38.27 | 39.48 | 35.86 | 36.57 | 622286手 | 232658万 | -1.73 | -4.52% |
2020-02-21 | 39.60 | 40.49 | 37.46 | 38.30 | 698169手 | 271578万 | -0.60 | -1.54% |
2020-02-14 | 40.79 | 40.95 | 37.49 | 38.90 | 770917手 | 301058万 | -1.09 | -2.73% |
2020-02-07 | 36.00 | 42.05 | 34.16 | 39.99 | 1082011手 | 421899万 | 2.04 | 5.38% |
2020-01-23 | 38.50 | 40.00 | 37.19 | 37.95 | 433035手 | 166412万 | 0.07 | 0.18% |
2020-01-17 | 38.43 | 38.98 | 37.34 | 37.88 | 501403手 | 191057万 | -0.10 | -0.26% |
2020-01-10 | 33.46 | 38.26 | 33.04 | 37.98 | 633530手 | 223722万 | 4.18 | 12.37% |
2020-01-03 | 33.60 | 34.26 | 33.05 | 33.80 | 186652手 | 62647万 | 0.10 | 0.30% |
2019-12-31 | 25.17 | 33.75 | 23.33 | 33.70 | 349901手 | 99011万 | 1.14 | 3.50% |
2019-12-27 | 31.35 | 33.28 | 31.08 | 32.56 | 556883手 | 181203万 | 1.29 | 4.12% |
2019-12-20 | 30.50 | 31.55 | 29.53 | 31.27 | 604609手 | 184851万 | 0.88 | 2.90% |
2019-12-13 | 30.50 | 30.58 | 29.61 | 30.39 | 347329手 | 104467万 | -0.11 | -0.36% |
2019-12-06 | 30.50 | 31.13 | 28.90 | 30.50 | 462294手 | 138613万 | -0.71 | -2.27% |
2019-11-29 | 31.63 | 32.62 | 30.41 | 31.21 | 477041手 | 149303万 | -0.64 | -2.01% |
2019-11-22 | 32.86 | 34.18 | 31.63 | 31.85 | 525136手 | 172855万 | -1.06 | -3.22% |
2019-11-15 | 31.09 | 33.67 | 30.32 | 32.91 | 494628手 | 159123万 | 1.50 | 4.78% |
2019-11-08 | 31.60 | 32.49 | 31.13 | 31.41 | 509713手 | 162153万 | -0.05 | -0.16% |
2019-11-01 | 29.22 | 31.56 | 28.85 | 31.46 | 575458手 | 171997万 | 2.23 | 7.63% |
2019-10-25 | 27.90 | 29.27 | 27.23 | 29.23 | 499726手 | 141823万 | 1.33 | 4.77% |
2019-10-18 | 27.85 | 28.85 | 27.82 | 27.90 | 321911手 | 91299万 | 0.15 | 0.54% |
2019-10-11 | 26.68 | 28.12 | 26.47 | 27.75 | 234195手 | 64179万 | 1.21 | 4.56% |
2019-09-30 | 26.24 | 26.80 | 26.10 | 26.54 | 56253手 | 14958万 | 0.29 | 1.10% |
2019-09-27 | 27.86 | 28.95 | 26.01 | 26.25 | 624468手 | 172771万 | -1.62 | -5.81% |
2019-09-20 | 27.88 | 28.04 | 27.01 | 27.87 | 458444手 | 126265万 | 0.02 | 0.07% |
2019-09-12 | 28.48 | 29.50 | 27.60 | 27.85 | 598889手 | 171456万 | -0.55 | -1.94% |
2019-09-06 | 28.80 | 29.29 | 27.78 | 28.40 | 768249手 | 218338万 | -0.20 | -0.70% |
2019-08-30 | 28.03 | 30.22 | 28.03 | 28.60 | 842730手 | 245978万 | -0.07 | -0.24% |
2019-08-23 | 26.30 | 29.23 | 26.30 | 28.67 | 936085手 | 260954万 | 2.72 | 10.48% |