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 | 19.66 | 19.80 | 19.50 | 19.70 | 577126手 | 113313万 | -0.05 | -0.25% |
2022-05-20 | 19.56 | 19.86 | 19.52 | 19.75 | 921752手 | 181639万 | 0.38 | 1.96% |
2022-05-19 | 19.25 | 19.44 | 19.20 | 19.37 | 488008手 | 94089万 | -0.15 | -0.77% |
2022-05-18 | 19.38 | 19.59 | 19.30 | 19.52 | 772862手 | 150443万 | 0.20 | 1.03% |
2022-05-17 | 19.14 | 19.45 | 19.00 | 19.32 | 600073手 | 115478万 | 0.25 | 1.31% |
2022-05-16 | 19.43 | 19.47 | 18.99 | 19.07 | 591295手 | 113438万 | -0.22 | -1.14% |
2022-05-13 | 19.20 | 19.34 | 19.08 | 19.29 | 561558手 | 107877万 | 0.20 | 1.05% |
2022-05-12 | 19.01 | 19.37 | 18.98 | 19.09 | 532809手 | 101838万 | -0.04 | -0.21% |
2022-05-11 | 19.05 | 19.52 | 18.96 | 19.13 | 976801手 | 188354万 | 0.12 | 0.63% |
2022-05-10 | 18.51 | 19.18 | 18.48 | 19.01 | 695686手 | 131571万 | 0.28 | 1.50% |
2022-05-09 | 18.75 | 18.89 | 18.65 | 18.73 | 422020手 | 79176万 | -0.07 | -0.37% |
2022-05-06 | 19.00 | 19.16 | 18.80 | 18.80 | 669163手 | 126598万 | -0.58 | -2.99% |
2022-05-05 | 19.47 | 19.67 | 19.37 | 19.38 | 818892手 | 159580万 | -0.31 | -1.57% |
2022-04-29 | 19.28 | 19.88 | 18.93 | 19.69 | 1571357手 | 305935万 | 0.92 | 4.90% |
2022-04-28 | 18.65 | 18.84 | 18.45 | 18.77 | 783358手 | 146224万 | -0.04 | -0.21% |
2022-04-27 | 18.10 | 18.99 | 18.01 | 18.81 | 1036627手 | 193009万 | 0.48 | 2.62% |
2022-04-26 | 19.23 | 19.31 | 18.21 | 18.33 | 1458886手 | 274007万 | -0.90 | -4.68% |
2022-04-25 | 19.49 | 19.95 | 19.21 | 19.23 | 1051415手 | 205737万 | -0.65 | -3.27% |
2022-04-22 | 19.68 | 20.02 | 19.63 | 19.88 | 739040手 | 147029万 | 0.04 | 0.20% |
2022-04-21 | 19.85 | 20.24 | 19.71 | 19.84 | 836544手 | 167015万 | -0.07 | -0.35% |
2022-04-20 | 20.16 | 20.27 | 19.87 | 19.91 | 712133手 | 142621万 | -0.31 | -1.53% |
2022-04-19 | 20.31 | 20.42 | 20.11 | 20.22 | 573874手 | 116311万 | -0.07 | -0.34% |
2022-04-18 | 20.66 | 20.66 | 20.10 | 20.29 | 925842手 | 188275万 | -0.59 | -2.83% |
2022-04-15 | 20.90 | 21.10 | 20.74 | 20.88 | 770651手 | 161127万 | -0.09 | -0.43% |
2022-04-14 | 20.90 | 21.20 | 20.82 | 20.97 | 992873手 | 208821万 | 0.27 | 1.30% |
2022-04-13 | 20.80 | 21.06 | 20.64 | 20.70 | 928591手 | 193155万 | -0.40 | -1.90% |
2022-04-12 | 20.47 | 21.40 | 20.44 | 21.10 | 1156969手 | 242372万 | 0.63 | 3.08% |
2022-04-11 | 20.98 | 21.00 | 20.39 | 20.47 | 889096手 | 183263万 | -0.61 | -2.89% |
2022-04-08 | 20.77 | 21.11 | 20.57 | 21.08 | 950964手 | 198724万 | 0.40 | 1.93% |
2022-04-07 | 21.00 | 21.18 | 20.68 | 20.68 | 724825手 | 151614万 | -0.44 | -2.08% |
2022-04-06 | 20.91 | 21.14 | 20.83 | 21.12 | 667070手 | 140121万 | 0.00 | 0.00% |
2022-04-01 | 20.71 | 21.31 | 20.68 | 21.12 | 1000267手 | 210515万 | 0.22 | 1.05% |
2022-03-31 | 20.89 | 21.02 | 20.80 | 20.90 | 688174手 | 143773万 | -0.17 | -0.81% |
2022-03-30 | 20.43 | 21.16 | 20.43 | 21.07 | 1340412手 | 279976万 | 0.82 | 4.05% |
2022-03-29 | 20.57 | 20.62 | 20.18 | 20.25 | 532347手 | 108580万 | -0.21 | -1.03% |
2022-03-28 | 20.18 | 20.60 | 20.06 | 20.46 | 650026手 | 132338万 | 0.09 | 0.44% |
2022-03-25 | 20.62 | 20.83 | 20.33 | 20.37 | 616371手 | 126624万 | -0.31 | -1.50% |
2022-03-24 | 20.68 | 20.89 | 20.62 | 20.68 | 540818手 | 112194万 | -0.16 | -0.77% |
2022-03-23 | 20.93 | 20.95 | 20.74 | 20.84 | 549514手 | 114605万 | -0.01 | -0.05% |
2022-03-22 | 20.70 | 21.06 | 20.69 | 20.85 | 664789手 | 138665万 | 0.04 | 0.19% |
2022-03-21 | 21.08 | 21.11 | 20.66 | 20.81 | 1182435手 | 246737万 | -0.64 | -2.98% |
2022-03-18 | 20.80 | 21.45 | 20.61 | 21.45 | 1450580手 | 305431万 | 0.73 | 3.52% |
2022-03-17 | 21.05 | 21.33 | 20.66 | 20.72 | 1628894手 | 340711万 | -0.11 | -0.53% |
2022-03-16 | 19.85 | 21.17 | 19.38 | 20.83 | 2310606手 | 470370万 | 1.22 | 6.22% |
2022-03-15 | 20.35 | 20.65 | 19.49 | 19.61 | 1566993手 | 315144万 | -0.91 | -4.43% |
2022-03-14 | 20.50 | 20.92 | 20.44 | 20.52 | 812738手 | 168129万 | -0.38 | -1.82% |
2022-03-11 | 20.37 | 21.09 | 19.95 | 20.90 | 1546967手 | 316214万 | 0.24 | 1.16% |
2022-03-10 | 21.20 | 21.28 | 20.58 | 20.66 | 1234674手 | 258353万 | -0.10 | -0.48% |
2022-03-09 | 21.20 | 21.28 | 20.00 | 20.76 | 1382086手 | 286952万 | -0.34 | -1.61% |
2022-03-08 | 21.77 | 21.88 | 21.04 | 21.10 | 1183290手 | 254131万 | -0.64 | -2.94% |
2022-03-07 | 22.58 | 22.58 | 21.58 | 21.74 | 1419645手 | 312821万 | -0.99 | -4.36% |
2022-03-04 | 23.00 | 23.03 | 22.66 | 22.73 | 790290手 | 180267万 | -0.47 | -2.03% |
2022-03-03 | 23.12 | 23.23 | 23.01 | 23.20 | 578138手 | 133778万 | 0.14 | 0.61% |
2022-03-02 | 23.21 | 23.29 | 22.97 | 23.06 | 688577手 | 159091万 | -0.31 | -1.33% |
2022-03-01 | 23.38 | 23.46 | 23.12 | 23.37 | 768058手 | 178784万 | 0.04 | 0.17% |
2022-02-28 | 23.25 | 23.38 | 23.01 | 23.33 | 614453手 | 142528万 | 0.01 | 0.04% |
2022-02-25 | 23.60 | 23.76 | 23.27 | 23.32 | 727586手 | 170756万 | -0.14 | -0.60% |
2022-02-24 | 24.00 | 24.03 | 23.23 | 23.46 | 1338456手 | 315752万 | -0.79 | -3.26% |
2022-02-23 | 24.03 | 24.26 | 23.91 | 24.25 | 763228手 | 183948万 | 0.22 | 0.92% |
2022-02-22 | 24.30 | 24.35 | 23.73 | 24.03 | 1065786手 | 255556万 | -0.49 | -2.00% |
2022-02-21 | 24.80 | 24.85 | 24.30 | 24.52 | 629341手 | 154035万 | -0.12 | -0.49% |
2022-02-18 | 24.23 | 24.70 | 24.23 | 24.64 | 511149手 | 125320万 | 0.33 | 1.36% |
2022-02-17 | 24.63 | 24.70 | 24.22 | 24.31 | 628127手 | 153551万 | -0.23 | -0.94% |
2022-02-16 | 24.76 | 24.92 | 24.52 | 24.54 | 684181手 | 168814万 | -0.15 | -0.61% |
2022-02-15 | 24.61 | 24.76 | 24.31 | 24.69 | 805111手 | 197526万 | -0.11 | -0.44% |
2022-02-14 | 25.40 | 25.58 | 24.72 | 24.80 | 996277手 | 249226万 | -0.89 | -3.46% |
2022-02-11 | 25.30 | 26.17 | 25.25 | 25.69 | 1159875手 | 299654万 | 0.36 | 1.42% |
2022-02-10 | 25.22 | 25.41 | 25.10 | 25.33 | 629345手 | 158971万 | 0.02 | 0.08% |
2022-02-09 | 25.33 | 25.42 | 25.03 | 25.31 | 799554手 | 202019万 | -0.06 | -0.24% |
2022-02-08 | 25.20 | 25.43 | 24.97 | 25.37 | 846227手 | 213510万 | 0.09 | 0.36% |
2022-02-07 | 24.96 | 25.40 | 24.79 | 25.28 | 1178471手 | 296201万 | 0.68 | 2.76% |
2022-01-28 | 24.20 | 25.36 | 24.18 | 24.60 | 1798786手 | 445635万 | 0.45 | 1.86% |
2022-01-27 | 24.81 | 24.90 | 23.88 | 24.15 | 2249220手 | 545522万 | -1.55 | -6.03% |
2022-01-18 | 25.63 | 26.03 | 25.54 | 25.70 | 1310253手 | 336983万 | 0.03 | 0.12% |
2022-01-17 | 24.88 | 26.10 | 24.79 | 25.67 | 1619643手 | 415133万 | 0.64 | 2.56% |
2022-01-14 | 25.51 | 25.80 | 25.01 | 25.03 | 1850995手 | 470417万 | -1.33 | -5.05% |
2022-01-13 | 26.66 | 26.84 | 26.34 | 26.36 | 1144382手 | 304049万 | 0.19 | 0.73% |
2022-01-12 | 25.90 | 26.23 | 25.70 | 26.17 | 605876手 | 157383万 | 0.21 | 0.81% |
2022-01-11 | 25.83 | 26.44 | 25.72 | 25.96 | 658878手 | 171974万 | 0.13 | 0.50% |
2022-01-10 | 25.95 | 26.09 | 25.74 | 25.83 | 458670手 | 118839万 | 0.11 | 0.43% |
2022-01-07 | 25.54 | 25.98 | 25.50 | 25.72 | 572166手 | 147219万 | 0.30 | 1.18% |
2022-01-06 | 25.82 | 26.02 | 25.38 | 25.42 | 898958手 | 229642万 | -0.52 | -2.00% |
2022-01-05 | 26.31 | 26.44 | 25.71 | 25.94 | 982363手 | 255642万 | -0.50 | -1.89% |
2022-01-04 | 26.41 | 26.59 | 26.07 | 26.44 | 606261手 | 159558万 | 0.03 | 0.11% |
2021-12-31 | 26.46 | 26.69 | 26.39 | 26.41 | 670511手 | 177895万 | 0.04 | 0.15% |
2021-12-30 | 25.85 | 26.62 | 25.85 | 26.37 | 781346手 | 205797万 | 0.49 | 1.89% |
2021-12-29 | 26.13 | 26.13 | 25.83 | 25.88 | 485993手 | 126220万 | -0.17 | -0.65% |
2021-12-28 | 26.10 | 26.28 | 25.84 | 26.05 | 549142手 | 143007万 | 0.05 | 0.19% |
2021-12-27 | 25.81 | 26.05 | 25.64 | 26.00 | 451895手 | 117103万 | 0.31 | 1.21% |
2021-12-24 | 25.92 | 26.20 | 25.68 | 25.69 | 499960手 | 129365万 | -0.24 | -0.93% |
2021-12-23 | 25.91 | 26.06 | 25.72 | 25.93 | 448028手 | 115800万 | 0.05 | 0.19% |
2021-12-22 | 26.12 | 26.23 | 25.87 | 25.88 | 398666手 | 103574万 | -0.23 | -0.88% |
2021-12-21 | 25.83 | 26.28 | 25.83 | 26.11 | 530788手 | 138564万 | 0.23 | 0.89% |
2021-12-20 | 26.30 | 26.50 | 25.81 | 25.88 | 749118手 | 195296万 | -0.41 | -1.56% |
2021-12-17 | 26.75 | 26.82 | 26.27 | 26.29 | 665803手 | 176440万 | -0.36 | -1.35% |
2021-12-16 | 26.45 | 26.78 | 26.39 | 26.65 | 590210手 | 156904万 | 0.25 | 0.95% |
2021-12-15 | 26.47 | 26.76 | 26.31 | 26.40 | 678402手 | 179878万 | 0.08 | 0.30% |
2021-12-14 | 26.50 | 26.64 | 26.21 | 26.32 | 910136手 | 240117万 | -0.35 | -1.31% |
2021-12-13 | 27.00 | 27.27 | 26.66 | 26.67 | 1548178手 | 416601万 | 0.23 | 0.87% |
2021-12-10 | 26.57 | 26.63 | 26.25 | 26.44 | 1213976手 | 320799万 | -0.44 | -1.64% |
2021-12-09 | 26.40 | 27.24 | 26.35 | 26.88 | 1895881手 | 509010万 | 0.39 | 1.47% |
2021-12-08 | 26.35 | 26.62 | 26.06 | 26.49 | 1418086手 | 373714万 | 0.34 | 1.30% |
2021-12-07 | 26.20 | 26.50 | 26.01 | 26.15 | 1836993手 | 482106万 | 0.24 | 0.93% |
2021-12-06 | 25.01 | 26.50 | 25.01 | 25.91 | 3164170手 | 821542万 | 1.13 | 4.56% |
2021-12-03 | 24.50 | 24.90 | 24.45 | 24.78 | 1045718手 | 258404万 | 0.38 | 1.56% |
2021-12-02 | 24.19 | 24.55 | 24.10 | 24.40 | 739732手 | 180383万 | 0.17 | 0.70% |
2021-12-01 | 23.70 | 24.29 | 23.65 | 24.23 | 842459手 | 203416万 | 0.46 | 1.94% |
2021-11-30 | 23.95 | 23.99 | 23.72 | 23.77 | 618799手 | 147694万 | -0.03 | -0.13% |
2021-11-29 | 23.70 | 23.81 | 23.62 | 23.80 | 632218手 | 149946万 | -0.12 | -0.50% |
2021-11-26 | 24.03 | 24.08 | 23.91 | 23.92 | 470738手 | 112805万 | -0.17 | -0.71% |
2021-11-25 | 24.15 | 24.24 | 24.02 | 24.09 | 451105手 | 108692万 | -0.10 | -0.41% |
2021-11-24 | 24.20 | 24.33 | 24.05 | 24.19 | 516818手 | 124809万 | -0.02 | -0.08% |