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 |
---|---|---|---|---|---|---|---|---|
2022-05-25 | 39.12 | 40.88 | 38.15 | 39.19 | 24432手 | 9705万 | -0.05 | -0.13% |
2022-05-20 | 39.51 | 39.80 | 37.39 | 39.24 | 31611手 | 12273万 | -0.02 | -0.05% |
2022-05-13 | 36.85 | 41.60 | 36.80 | 39.26 | 46042手 | 18165万 | 2.21 | 5.96% |
2022-05-06 | 38.52 | 39.93 | 36.80 | 37.05 | 20035手 | 7652万 | -2.84 | -7.12% |
2022-04-29 | 33.98 | 41.73 | 33.00 | 39.89 | 79844手 | 29468万 | 5.99 | 17.67% |
2022-04-22 | 34.19 | 36.54 | 32.40 | 33.90 | 19812手 | 6840万 | -0.03 | -0.09% |
2022-04-15 | 37.80 | 37.87 | 33.60 | 33.93 | 35454手 | 12428万 | -3.69 | -9.81% |
2022-04-08 | 37.53 | 39.20 | 36.13 | 37.62 | 22991手 | 8602万 | 0.09 | 0.24% |
2022-04-01 | 40.20 | 40.54 | 37.50 | 37.53 | 24900手 | 9679万 | -2.97 | -7.33% |
2022-03-25 | 41.99 | 42.47 | 40.10 | 40.50 | 22042手 | 9062万 | -1.30 | -3.11% |
2022-03-18 | 44.77 | 44.96 | 40.00 | 41.80 | 29856手 | 12553万 | -3.10 | -6.90% |
2022-03-11 | 47.80 | 47.98 | 43.03 | 44.90 | 24482手 | 11045万 | -2.10 | -4.47% |
2022-03-04 | 49.01 | 50.83 | 46.78 | 47.00 | 24691手 | 12052万 | -2.22 | -4.51% |
2022-02-25 | 53.82 | 55.89 | 49.12 | 49.22 | 47479手 | 24877万 | -4.55 | -8.46% |
2022-02-18 | 46.60 | 58.00 | 46.55 | 53.77 | 75338手 | 39116万 | 7.09 | 15.19% |
2022-02-11 | 47.80 | 48.99 | 46.32 | 46.68 | 12397手 | 5914万 | -0.92 | -1.93% |
2022-01-28 | 47.80 | 48.70 | 45.63 | 47.60 | 22493手 | 10667万 | -0.40 | -0.83% |
2022-01-21 | 50.00 | 51.38 | 47.99 | 48.00 | 24164手 | 12053万 | -2.56 | -5.06% |
2022-01-14 | 50.50 | 52.95 | 49.38 | 50.56 | 39397手 | 20212万 | 0.25 | 0.50% |
2022-01-07 | 50.75 | 51.50 | 47.01 | 50.31 | 42262手 | 20904万 | -0.47 | -0.93% |
2021-12-31 | 48.32 | 51.55 | 47.80 | 50.78 | 28322手 | 14147万 | 2.46 | 5.09% |
2021-12-24 | 47.75 | 49.66 | 45.79 | 48.32 | 38888手 | 18747万 | 0.71 | 1.49% |
2021-12-17 | 44.65 | 50.00 | 44.41 | 47.61 | 55897手 | 26530万 | 3.17 | 7.13% |
2021-12-10 | 44.50 | 44.87 | 42.89 | 44.44 | 25204手 | 11057万 | -0.05 | -0.11% |
2021-12-03 | 43.18 | 46.80 | 42.41 | 44.49 | 38210手 | 17124万 | 0.98 | 2.25% |
2021-11-26 | 44.44 | 44.85 | 42.97 | 43.51 | 19956手 | 8762万 | -0.83 | -1.87% |
2021-11-19 | 44.74 | 45.17 | 43.06 | 44.34 | 25371手 | 11178万 | -0.33 | -0.74% |
2021-11-12 | 43.35 | 44.70 | 42.72 | 44.67 | 15938手 | 6977万 | 1.32 | 3.04% |
2021-11-05 | 42.80 | 43.89 | 41.97 | 43.35 | 20518手 | 8808万 | 0.55 | 1.28% |
2021-10-29 | 40.68 | 43.20 | 40.52 | 42.80 | 21708手 | 9137万 | 2.15 | 5.29% |
2021-10-22 | 41.77 | 42.10 | 39.88 | 40.65 | 19109手 | 7776万 | -1.17 | -2.80% |
2021-10-15 | 43.65 | 43.84 | 41.76 | 41.82 | 10405手 | 4434万 | -1.83 | -4.19% |
2021-10-08 | 42.65 | 44.40 | 42.45 | 43.65 | 2788手 | 1219万 | 1.30 | 3.07% |
2021-09-30 | 42.82 | 43.95 | 41.84 | 42.35 | 14052手 | 6015万 | -0.47 | -1.10% |
2021-09-24 | 44.00 | 44.36 | 42.55 | 42.82 | 12674手 | 5516万 | -1.91 | -4.27% |
2021-09-17 | 46.32 | 46.58 | 43.07 | 44.73 | 33324手 | 14916万 | -1.87 | -4.01% |
2021-09-10 | 48.25 | 50.50 | 45.20 | 46.60 | 43589手 | 20813万 | -1.55 | -3.22% |
2021-09-03 | 50.60 | 52.96 | 47.88 | 48.15 | 63316手 | 31893万 | -2.33 | -4.62% |
2021-08-27 | 46.98 | 50.50 | 46.60 | 50.48 | 66754手 | 32358万 | 3.90 | 8.37% |
2021-08-20 | 47.25 | 48.08 | 44.90 | 46.58 | 32191手 | 14930万 | -0.92 | -1.94% |
2021-08-13 | 43.02 | 48.95 | 43.02 | 47.50 | 43522手 | 20122万 | 3.91 | 8.97% |
2021-08-06 | 40.81 | 46.49 | 40.67 | 43.59 | 37256手 | 16617万 | 2.40 | 5.83% |
2021-07-30 | 43.50 | 44.00 | 40.81 | 41.19 | 23835手 | 10095万 | -2.72 | -6.19% |
2021-07-23 | 43.87 | 45.71 | 42.80 | 43.91 | 27912手 | 12280万 | 0.51 | 1.18% |
2021-07-16 | 45.30 | 46.22 | 42.52 | 43.40 | 25440手 | 11259万 | -0.92 | -2.08% |
2021-07-09 | 45.01 | 45.84 | 42.51 | 44.32 | 27777手 | 12224万 | -0.42 | -0.94% |
2021-07-02 | 45.99 | 48.45 | 44.66 | 44.74 | 34389手 | 15944万 | -1.26 | -2.74% |
2021-06-25 | 41.54 | 49.42 | 40.85 | 46.00 | 44325手 | 20339万 | 4.59 | 11.08% |
2021-06-18 | 42.00 | 42.41 | 40.00 | 41.41 | 16259手 | 6710万 | -1.97 | -4.54% |
2021-06-11 | 42.50 | 45.17 | 42.40 | 43.38 | 15967手 | 6963万 | 0.88 | 2.07% |
2021-06-04 | 42.28 | 43.52 | 42.07 | 42.50 | 15379手 | 6563万 | -0.26 | -0.61% |
2021-05-28 | 44.22 | 44.56 | 42.26 | 42.76 | 21132手 | 9195万 | -1.46 | -3.30% |
2021-05-21 | 43.70 | 44.59 | 42.20 | 44.22 | 22220手 | 9562万 | 0.32 | 0.73% |
2021-05-14 | 47.95 | 47.95 | 42.71 | 43.90 | 27156手 | 12214万 | -4.13 | -8.60% |
2021-05-07 | 48.00 | 50.21 | 47.74 | 48.03 | 14082手 | 6869万 | 0.30 | 0.63% |
2021-04-30 | 46.75 | 47.90 | 45.23 | 47.73 | 20747手 | 9699万 | 1.07 | 2.29% |
2021-04-23 | 45.36 | 48.65 | 44.94 | 46.66 | 30412手 | 14145万 | 1.19 | 2.62% |
2021-04-16 | 45.90 | 48.10 | 45.20 | 45.47 | 18547手 | 8568万 | -0.59 | -1.28% |
2021-04-09 | 47.25 | 48.78 | 45.48 | 46.06 | 19399手 | 9075万 | -1.75 | -3.66% |
2021-04-02 | 47.64 | 49.20 | 44.37 | 47.81 | 35135手 | 16310万 | 0.17 | 0.36% |
2021-03-26 | 56.72 | 57.50 | 46.85 | 47.64 | 76050手 | 38451万 | -8.29 | -14.82% |
2021-03-19 | 49.51 | 56.51 | 47.80 | 55.93 | 56798手 | 30000万 | 6.66 | 13.52% |
2021-03-12 | 52.68 | 55.00 | 47.00 | 49.27 | 46538手 | 23509万 | -3.47 | -6.58% |
2021-03-05 | 51.73 | 55.58 | 51.52 | 52.74 | 54328手 | 29117万 | 0.93 | 1.79% |
2021-02-26 | 46.03 | 54.50 | 44.60 | 51.81 | 73982手 | 36507万 | 6.03 | 13.17% |
2021-02-19 | 45.00 | 46.29 | 43.87 | 45.78 | 15282手 | 6942万 | 1.92 | 4.38% |
2021-02-10 | 41.00 | 44.90 | 40.07 | 43.86 | 21777手 | 9271万 | 2.86 | 6.98% |
2021-02-05 | 41.94 | 44.86 | 41.00 | 41.00 | 39785手 | 17054万 | -0.94 | -2.24% |
2021-01-29 | 42.90 | 44.47 | 40.31 | 41.94 | 38374手 | 16216万 | -1.76 | -4.03% |
2021-01-22 | 45.87 | 47.20 | 42.80 | 43.70 | 39069手 | 17659万 | -2.16 | -4.71% |
2021-01-15 | 46.31 | 46.69 | 42.51 | 45.86 | 36492手 | 16376万 | -0.55 | -1.19% |
2021-01-08 | 47.40 | 51.73 | 45.81 | 46.41 | 44028手 | 21521万 | -1.10 | -2.31% |
2020-12-31 | 48.42 | 49.41 | 46.51 | 47.51 | 23046手 | 10964万 | -0.91 | -1.88% |
2020-12-25 | 51.98 | 52.95 | 47.80 | 48.42 | 40693手 | 20151万 | -4.23 | -8.03% |
2020-12-18 | 56.00 | 56.38 | 50.00 | 52.65 | 44008手 | 23179万 | -3.73 | -6.62% |
2020-12-11 | 58.70 | 60.15 | 55.18 | 56.38 | 35000手 | 20325万 | -2.62 | -4.44% |
2020-12-04 | 57.01 | 59.37 | 55.81 | 59.00 | 18967手 | 10875万 | 1.88 | 3.29% |
2020-11-27 | 58.48 | 59.38 | 55.00 | 57.12 | 28144手 | 15956万 | -0.86 | -1.48% |
2020-11-20 | 57.81 | 60.80 | 56.50 | 57.98 | 37332手 | 21868万 | 0.29 | 0.50% |
2020-11-13 | 60.20 | 63.36 | 57.01 | 57.69 | 39634手 | 23861万 | -2.14 | -3.58% |
2020-11-06 | 55.10 | 61.20 | 54.63 | 59.83 | 36646手 | 21486万 | 4.16 | 7.47% |
2020-10-30 | 59.40 | 60.87 | 55.50 | 55.67 | 56936手 | 33301万 | -4.23 | -7.06% |
2020-10-23 | 70.71 | 71.17 | 59.80 | 59.90 | 86182手 | 56346万 | -9.60 | -13.81% |
2020-10-16 | 66.01 | 70.97 | 65.26 | 69.50 | 39607手 | 26929万 | 4.01 | 6.12% |
2020-10-09 | 65.04 | 67.00 | 65.04 | 65.49 | 7531手 | 4961万 | 1.99 | 3.13% |
2020-09-30 | 64.00 | 64.59 | 60.05 | 63.50 | 20292手 | 12646万 | -0.10 | -0.16% |
2020-09-25 | 67.10 | 69.80 | 63.50 | 63.60 | 43938手 | 29292万 | -3.58 | -5.33% |
2020-09-18 | 63.80 | 67.99 | 63.00 | 67.18 | 34984手 | 22843万 | 3.38 | 5.30% |
2020-09-11 | 66.41 | 72.60 | 61.00 | 63.80 | 60575手 | 40548万 | -3.48 | -5.17% |
2020-09-04 | 68.48 | 71.20 | 64.80 | 67.28 | 40385手 | 27509万 | -0.71 | -1.04% |
2020-08-28 | 67.69 | 72.09 | 64.00 | 67.99 | 73129手 | 49763万 | -0.21 | -0.31% |
2020-08-21 | 77.99 | 79.81 | 66.01 | 68.20 | 108673手 | 77813万 | -10.57 | -13.42% |
2020-08-14 | 70.54 | 81.00 | 69.50 | 78.77 | 120560手 | 91427万 | 4.78 | 6.46% |
2020-08-07 | 72.21 | 84.60 | 72.21 | 73.99 | 156205手 | 122526万 | 1.31 | 1.80% |
2020-07-31 | 66.00 | 73.70 | 64.70 | 72.68 | 164143手 | 112665万 | 7.97 | 12.32% |
2020-07-24 | 62.00 | 69.05 | 61.60 | 64.71 | 206829手 | 134086万 | 3.16 | 5.13% |
2020-07-17 | 56.63 | 68.87 | 54.88 | 61.55 | 292383手 | 176312万 | 4.55 | 7.98% |
2020-07-10 | 44.26 | 61.80 | 44.26 | 57.00 | 351676手 | 186614万 | 13.60 | 31.34% |
2020-07-03 | 46.50 | 46.50 | 43.10 | 43.40 | 259046手 | 115317万 | -3.64 | -7.74% |
2020-06-24 | 44.30 | 47.04 | 42.59 | 47.04 | 228283手 | 102368万 | 2.58 | 5.80% |
2020-06-19 | 44.81 | 59.64 | 44.02 | 44.46 | 195642手 | 92473万 | 3.72 | 9.13% |
2020-06-12 | 27.83 | 40.74 | 27.83 | 40.74 | 6110手 | 2343万 | 15.44 | 61.03% |
2020-06-05 | 23.19 | 25.30 | 23.19 | 25.30 | 575手 | 145万 | 7.73 | 43.99% |