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 | 65.00 | 65.49 | 61.75 | 62.48 | 37865手 | 23953万 | -2.22 | -3.43% |
2022-06-17 | 64.65 | 65.70 | 62.62 | 64.70 | 61056手 | 39194万 | -0.91 | -1.39% |
2022-06-10 | 60.38 | 65.61 | 59.80 | 65.61 | 97399手 | 61358万 | 5.83 | 9.75% |
2022-06-02 | 58.59 | 61.29 | 58.19 | 59.78 | 38465手 | 22880万 | 1.48 | 2.54% |
2022-05-27 | 60.99 | 61.90 | 57.75 | 58.30 | 37087手 | 22218万 | -2.90 | -4.74% |
2022-05-20 | 58.02 | 62.60 | 56.68 | 61.20 | 59647手 | 35665万 | 3.52 | 6.10% |
2022-05-13 | 58.12 | 59.90 | 55.72 | 57.68 | 48900手 | 28478万 | 0.30 | 0.52% |
2022-05-06 | 56.95 | 58.92 | 56.22 | 57.38 | 18571手 | 10709万 | 0.62 | 1.09% |
2022-04-29 | 57.99 | 59.00 | 52.80 | 56.76 | 65918手 | 36650万 | -1.84 | -3.14% |
2022-04-22 | 60.85 | 62.56 | 56.58 | 58.60 | 54068手 | 32478万 | -2.66 | -4.34% |
2022-04-15 | 60.29 | 63.80 | 59.71 | 61.26 | 71017手 | 43494万 | 1.86 | 3.13% |
2022-04-08 | 60.97 | 62.37 | 59.03 | 59.40 | 37386手 | 22791万 | -1.24 | -2.04% |
2022-04-01 | 66.62 | 68.58 | 59.60 | 60.64 | 93070手 | 58216万 | -6.40 | -9.55% |
2022-03-25 | 68.37 | 70.43 | 66.93 | 67.04 | 56945手 | 38988万 | -1.33 | -1.95% |
2022-03-18 | 71.94 | 74.80 | 63.98 | 68.37 | 95959手 | 65968万 | -2.87 | -4.03% |
2022-03-11 | 76.08 | 77.98 | 66.10 | 71.24 | 106616手 | 76133万 | -4.84 | -6.36% |
2022-03-04 | 74.32 | 76.54 | 72.93 | 76.08 | 53984手 | 40389万 | 2.15 | 2.91% |
2022-02-25 | 74.21 | 74.88 | 72.10 | 73.93 | 50270手 | 36977万 | -0.29 | -0.39% |
2022-02-18 | 72.30 | 75.05 | 72.10 | 74.22 | 40273手 | 29691万 | 1.33 | 1.82% |
2022-02-11 | 72.08 | 76.27 | 70.00 | 72.89 | 82937手 | 60855万 | 0.89 | 1.24% |
2022-01-28 | 78.80 | 78.80 | 71.56 | 72.00 | 96840手 | 72561万 | -6.99 | -8.85% |
2022-01-21 | 92.93 | 96.88 | 78.88 | 78.99 | 176773手 | 154318万 | -11.99 | -13.18% |
2022-01-14 | 85.61 | 96.22 | 83.80 | 90.98 | 270995手 | 245837万 | 6.08 | 7.16% |
2022-01-07 | 82.96 | 89.36 | 81.90 | 84.90 | 163138手 | 139342万 | 2.45 | 2.97% |
2021-12-31 | 81.40 | 82.86 | 79.51 | 82.45 | 68211手 | 55581万 | 1.05 | 1.29% |
2021-12-24 | 80.20 | 82.99 | 78.77 | 81.40 | 69147手 | 55910万 | 1.36 | 1.70% |
2021-12-17 | 82.66 | 83.47 | 78.63 | 80.04 | 74085手 | 60003万 | -3.24 | -3.89% |
2021-12-10 | 83.90 | 84.10 | 80.88 | 83.28 | 82669手 | 68152万 | 0.08 | 0.10% |
2021-12-03 | 86.66 | 89.64 | 82.19 | 83.20 | 121628手 | 103434万 | -1.07 | -1.27% |
2021-11-26 | 81.03 | 87.45 | 79.75 | 84.27 | 145981手 | 122465万 | 4.04 | 5.04% |
2021-11-19 | 81.12 | 82.66 | 79.70 | 80.23 | 67564手 | 54766万 | -0.87 | -1.07% |
2021-11-12 | 81.70 | 82.50 | 78.60 | 81.10 | 73592手 | 59072万 | -0.68 | -0.83% |
2021-11-05 | 74.78 | 84.83 | 74.39 | 81.78 | 122827手 | 98342万 | 6.58 | 8.75% |
2021-10-29 | 77.47 | 78.82 | 73.91 | 75.20 | 56605手 | 43406万 | -2.84 | -3.64% |
2021-10-22 | 80.22 | 80.39 | 77.71 | 78.04 | 49332手 | 38781万 | -2.33 | -2.90% |
2021-10-15 | 82.60 | 86.30 | 80.25 | 80.37 | 87361手 | 72810万 | -1.87 | -2.27% |
2021-10-08 | 80.64 | 82.76 | 79.60 | 82.24 | 17054手 | 13910万 | 1.91 | 2.38% |
2021-09-30 | 78.70 | 81.50 | 77.63 | 80.33 | 54289手 | 43423万 | -1.28 | -1.57% |
2021-09-24 | 82.35 | 87.29 | 81.50 | 81.61 | 63067手 | 52678万 | -1.57 | -1.89% |
2021-09-17 | 79.11 | 84.42 | 77.03 | 83.18 | 101218手 | 81521万 | 3.78 | 4.76% |
2021-09-10 | 79.42 | 81.79 | 78.57 | 79.40 | 60129手 | 48310万 | -0.02 | -0.03% |
2021-09-03 | 82.00 | 82.20 | 77.68 | 79.42 | 79271手 | 62965万 | -2.47 | -3.02% |
2021-08-27 | 83.90 | 87.80 | 81.56 | 81.89 | 79294手 | 67149万 | -1.99 | -2.37% |
2021-08-20 | 88.36 | 90.96 | 82.20 | 83.88 | 83074手 | 71975万 | -5.64 | -6.30% |
2021-08-13 | 90.71 | 96.65 | 88.88 | 89.52 | 131845手 | 122640万 | 0.84 | 0.95% |
2021-08-06 | 97.30 | 99.18 | 87.80 | 88.68 | 187884手 | 178342万 | -7.37 | -7.67% |
2021-07-30 | 91.61 | 97.31 | 81.50 | 96.05 | 183627手 | 162446万 | 5.89 | 6.53% |
2021-07-23 | 104.86 | 105.60 | 88.88 | 90.16 | 163310手 | 160009万 | -15.28 | -14.49% |
2021-07-16 | 115.00 | 116.58 | 105.32 | 105.44 | 79277手 | 88251万 | -8.44 | -7.41% |
2021-07-09 | 118.60 | 120.30 | 112.90 | 113.88 | 76565手 | 88060万 | -5.41 | -4.54% |
2021-07-02 | 120.00 | 127.48 | 118.10 | 119.29 | 100978手 | 124917万 | -1.10 | -0.91% |
2021-06-25 | 124.28 | 127.90 | 118.36 | 120.39 | 78770手 | 96001万 | -3.85 | -3.10% |
2021-06-18 | 133.69 | 134.50 | 122.23 | 124.24 | 62594手 | 78849万 | -8.35 | -6.30% |
2021-06-11 | 133.30 | 135.38 | 123.16 | 132.59 | 89391手 | 115571万 | -0.62 | -0.47% |
2021-06-04 | 138.15 | 144.95 | 132.98 | 133.21 | 117440手 | 162159万 | -4.94 | -3.58% |
2021-05-28 | 120.00 | 141.80 | 116.00 | 138.15 | 182664手 | 239702万 | 18.16 | 15.13% |
2021-05-21 | 124.49 | 128.60 | 119.58 | 119.99 | 81247手 | 100935万 | -4.47 | -3.59% |
2021-05-14 | 128.80 | 130.75 | 119.37 | 124.46 | 100892手 | 123983万 | -3.90 | -3.04% |
2021-05-07 | 136.56 | 136.85 | 127.42 | 128.36 | 41056手 | 54402万 | -8.19 | -6.00% |
2021-04-30 | 144.28 | 150.98 | 134.15 | 136.55 | 127845手 | 179860万 | -7.29 | -5.07% |
2021-04-23 | 138.62 | 156.40 | 137.00 | 143.84 | 144658手 | 209874万 | 4.44 | 3.19% |
2021-04-16 | 134.00 | 139.96 | 126.73 | 139.40 | 92738手 | 124389万 | 4.57 | 3.39% |
2021-04-09 | 141.03 | 141.99 | 134.52 | 134.83 | 61591手 | 84863万 | -5.67 | -4.04% |
2021-04-02 | 137.48 | 143.16 | 131.66 | 140.50 | 121887手 | 165738万 | 2.06 | 1.49% |
2021-03-26 | 135.01 | 142.50 | 132.50 | 138.44 | 118620手 | 162225万 | 2.98 | 2.20% |
2021-03-19 | 137.80 | 140.20 | 125.61 | 135.46 | 147595手 | 196050万 | -3.41 | -2.46% |
2021-03-12 | 150.59 | 152.00 | 134.83 | 138.87 | 82086手 | 116692万 | -11.73 | -7.79% |
2021-03-05 | 165.24 | 168.34 | 145.80 | 150.60 | 107478手 | 168888万 | -14.63 | -8.85% |
2021-02-26 | 179.87 | 181.88 | 156.99 | 165.23 | 119773手 | 204005万 | -14.77 | -8.21% |
2021-02-19 | 205.17 | 209.85 | 175.03 | 180.00 | 72700手 | 138219万 | -25.07 | -12.22% |
2021-02-10 | 194.00 | 211.68 | 184.02 | 205.07 | 90728手 | 181239万 | 12.51 | 6.50% |
2021-02-05 | 190.30 | 217.58 | 187.13 | 192.56 | 160862手 | 327146万 | 2.20 | 1.16% |
2021-01-29 | 199.25 | 217.30 | 183.89 | 190.36 | 152678手 | 301596万 | -8.89 | -4.46% |
2021-01-22 | 174.54 | 202.00 | 170.70 | 199.25 | 177947手 | 331477万 | 23.83 | 13.59% |
2021-01-15 | 173.88 | 194.80 | 166.01 | 175.42 | 241305手 | 434060万 | -1.73 | -0.98% |
2021-01-08 | 165.94 | 185.00 | 163.99 | 177.15 | 187811手 | 329009万 | 11.15 | 6.72% |
2020-12-31 | 177.00 | 185.50 | 162.72 | 166.00 | 134487手 | 230253万 | -8.20 | -4.71% |
2020-12-25 | 161.00 | 187.98 | 160.82 | 174.20 | 220419手 | 381955万 | 13.36 | 8.31% |
2020-12-18 | 144.31 | 163.34 | 144.23 | 160.84 | 182461手 | 284284万 | 15.67 | 10.79% |
2020-12-11 | 150.40 | 155.00 | 139.68 | 145.17 | 133597手 | 196853万 | -5.28 | -3.51% |
2020-12-04 | 142.00 | 157.43 | 142.00 | 150.45 | 139693手 | 210637万 | 13.50 | 9.86% |
2020-11-27 | 141.01 | 148.66 | 136.01 | 136.95 | 167706手 | 238857万 | -2.86 | -2.05% |
2020-11-20 | 143.50 | 144.49 | 129.10 | 139.81 | 179713手 | 246011万 | -3.96 | -2.75% |
2020-11-13 | 145.00 | 154.50 | 141.06 | 143.77 | 199023手 | 291188万 | -0.75 | -0.52% |
2020-11-06 | 152.08 | 157.75 | 139.02 | 144.52 | 233649手 | 350698万 | -6.38 | -4.23% |
2020-10-30 | 148.00 | 169.53 | 146.33 | 150.90 | 375234手 | 590715万 | 4.58 | 3.13% |
2020-10-23 | 167.01 | 168.30 | 144.00 | 146.32 | 393870手 | 619666万 | -18.69 | -11.33% |
2020-10-16 | 123.84 | 181.77 | 120.80 | 165.01 | 557712手 | 845722万 | 42.82 | 35.04% |
2020-10-09 | 117.00 | 125.29 | 114.11 | 122.19 | 75110手 | 89765万 | 7.69 | 6.72% |
2020-09-30 | 124.00 | 126.97 | 113.40 | 114.50 | 201797手 | 239822万 | -8.61 | -6.99% |
2020-09-25 | 105.70 | 128.60 | 103.70 | 123.11 | 606006手 | 731622万 | 13.61 | 12.43% |
2020-09-18 | 125.00 | 160.00 | 107.50 | 109.50 | 513541手 | 636102万 | 51.95 | 69.92% |