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 |
---|---|---|---|---|---|---|---|---|
2022-05-19 | 17.87 | 18.40 | 17.81 | 18.26 | 8713手 | 1586万 | 0.13 | 0.72% |
2022-05-18 | 17.92 | 18.29 | 17.90 | 18.13 | 8523手 | 1546万 | 0.17 | 0.95% |
2022-05-17 | 18.23 | 18.24 | 17.79 | 17.96 | 6635手 | 1191万 | -0.17 | -0.94% |
2022-05-16 | 18.08 | 18.28 | 17.96 | 18.13 | 12995手 | 2354万 | 0.17 | 0.95% |
2022-05-13 | 17.60 | 18.07 | 17.56 | 17.96 | 10569手 | 1883万 | 0.33 | 1.87% |
2022-05-12 | 17.38 | 17.77 | 17.31 | 17.63 | 8541手 | 1500万 | 0.19 | 1.09% |
2022-05-11 | 17.42 | 17.91 | 17.42 | 17.44 | 12289手 | 2176万 | -0.05 | -0.29% |
2022-05-10 | 17.30 | 17.52 | 17.02 | 17.49 | 10299手 | 1788万 | 0.12 | 0.69% |
2022-05-09 | 17.15 | 17.65 | 17.15 | 17.37 | 10947手 | 1903万 | 0.18 | 1.05% |
2022-05-06 | 17.35 | 17.59 | 16.93 | 17.19 | 10096手 | 1735万 | -0.38 | -2.16% |
2022-05-05 | 17.40 | 17.60 | 17.07 | 17.57 | 18773手 | 3265万 | -0.09 | -0.51% |
2022-04-29 | 16.98 | 17.75 | 16.97 | 17.66 | 17045手 | 2982万 | 0.60 | 3.52% |
2022-04-28 | 17.88 | 17.88 | 16.75 | 17.06 | 15879手 | 2721万 | -0.84 | -4.69% |
2022-04-27 | 18.00 | 18.00 | 16.50 | 17.90 | 28256手 | 4863万 | -0.33 | -1.81% |
2022-04-26 | 18.35 | 18.96 | 18.15 | 18.23 | 17342手 | 3220万 | -0.11 | -0.60% |
2022-04-25 | 19.05 | 19.27 | 18.18 | 18.34 | 20722手 | 3894万 | -0.66 | -3.47% |
2022-04-22 | 19.20 | 19.69 | 18.70 | 19.00 | 19779手 | 3805万 | -0.71 | -3.60% |
2022-04-21 | 20.65 | 20.65 | 19.66 | 19.71 | 10240手 | 2054万 | -0.88 | -4.27% |
2022-04-20 | 20.39 | 20.83 | 20.33 | 20.59 | 7852手 | 1614万 | 0.10 | 0.49% |
2022-04-19 | 20.25 | 20.79 | 19.91 | 20.49 | 7953手 | 1620万 | 0.17 | 0.84% |
2022-04-18 | 20.00 | 20.40 | 19.62 | 20.32 | 8130手 | 1634万 | 0.11 | 0.54% |
2022-04-15 | 20.77 | 20.77 | 19.90 | 20.21 | 12374手 | 2504万 | -0.59 | -2.84% |
2022-04-14 | 20.79 | 20.95 | 20.61 | 20.80 | 9798手 | 2037万 | -0.01 | -0.05% |
2022-04-13 | 21.33 | 21.33 | 20.56 | 20.81 | 11435手 | 2374万 | -0.55 | -2.58% |
2022-04-12 | 20.18 | 21.44 | 20.18 | 21.36 | 14264手 | 2989万 | 1.18 | 5.85% |
2022-04-11 | 20.76 | 20.80 | 20.01 | 20.18 | 10896手 | 2222万 | -0.51 | -2.46% |
2022-04-08 | 21.34 | 21.50 | 20.69 | 20.69 | 11946手 | 2504万 | -0.81 | -3.77% |
2022-04-07 | 22.21 | 22.21 | 21.43 | 21.50 | 12416手 | 2686万 | -0.52 | -2.36% |
2022-04-06 | 21.04 | 22.08 | 21.00 | 22.02 | 19803手 | 4322万 | 0.87 | 4.11% |
2022-04-01 | 21.37 | 21.38 | 21.00 | 21.15 | 10411手 | 2198万 | -0.24 | -1.12% |
2022-03-31 | 21.11 | 21.55 | 20.88 | 21.39 | 8990手 | 1917万 | 0.22 | 1.04% |
2022-03-30 | 21.08 | 21.27 | 20.88 | 21.17 | 9318手 | 1969万 | 0.13 | 0.62% |
2022-03-29 | 21.24 | 21.31 | 20.85 | 21.04 | 8953手 | 1882万 | -0.28 | -1.31% |
2022-03-28 | 21.60 | 21.60 | 20.90 | 21.32 | 10653手 | 2254万 | -0.18 | -0.84% |
2022-03-25 | 21.07 | 21.60 | 21.01 | 21.50 | 13025手 | 2788万 | 0.50 | 2.38% |
2022-03-24 | 21.73 | 21.75 | 20.92 | 21.00 | 13156手 | 2784万 | -0.66 | -3.05% |
2022-03-23 | 22.02 | 22.22 | 21.63 | 21.66 | 11664手 | 2547万 | -0.34 | -1.54% |
2022-03-22 | 22.20 | 22.24 | 21.76 | 22.00 | 13501手 | 2963万 | -0.29 | -1.30% |
2022-03-21 | 22.76 | 22.99 | 22.10 | 22.29 | 17592手 | 3938万 | -0.47 | -2.06% |
2022-03-18 | 22.96 | 22.98 | 22.26 | 22.76 | 16116手 | 3650万 | 0.03 | 0.13% |
2022-03-17 | 23.07 | 23.49 | 22.58 | 22.73 | 19049手 | 4372万 | -0.28 | -1.22% |
2022-03-16 | 21.95 | 23.25 | 21.35 | 23.01 | 20211手 | 4503万 | 1.26 | 5.79% |
2022-03-15 | 23.23 | 23.23 | 21.61 | 21.75 | 22269手 | 4951万 | -1.27 | -5.52% |
2022-03-14 | 23.96 | 24.20 | 23.00 | 23.02 | 21373手 | 5004万 | -1.23 | -5.07% |
2022-03-11 | 23.05 | 24.30 | 22.97 | 24.25 | 18180手 | 4288万 | 0.87 | 3.72% |
2022-03-10 | 22.70 | 23.90 | 22.70 | 23.38 | 14979手 | 3501万 | 1.01 | 4.51% |
2022-03-09 | 22.87 | 23.25 | 21.46 | 22.37 | 16054手 | 3596万 | -0.49 | -2.14% |
2022-03-08 | 23.35 | 23.76 | 22.75 | 22.86 | 19090手 | 4435万 | -0.54 | -2.31% |
2022-03-07 | 23.18 | 23.98 | 23.16 | 23.40 | 16794手 | 3950万 | -0.40 | -1.68% |
2022-03-04 | 23.80 | 24.45 | 23.50 | 23.80 | 14845手 | 3556万 | 0.05 | 0.21% |
2022-03-03 | 23.90 | 24.13 | 23.54 | 23.75 | 10518手 | 2499万 | -0.16 | -0.67% |
2022-03-02 | 23.53 | 24.35 | 23.40 | 23.91 | 17695手 | 4254万 | 0.41 | 1.75% |
2022-03-01 | 23.40 | 23.72 | 23.30 | 23.50 | 10984手 | 2582万 | 0.12 | 0.51% |
2022-02-28 | 23.50 | 24.10 | 23.10 | 23.38 | 15145手 | 3548万 | -0.60 | -2.50% |
2022-02-25 | 23.54 | 24.75 | 23.54 | 23.98 | 24229手 | 5843万 | 0.65 | 2.79% |
2022-02-24 | 23.76 | 23.97 | 22.91 | 23.33 | 20579手 | 4823万 | -0.45 | -1.89% |
2022-02-23 | 23.31 | 24.19 | 23.18 | 23.78 | 18223手 | 4340万 | 0.54 | 2.32% |
2022-02-22 | 23.78 | 23.79 | 22.93 | 23.24 | 14738手 | 3412万 | -0.36 | -1.52% |
2022-02-21 | 23.46 | 23.78 | 23.12 | 23.60 | 17976手 | 4228万 | 0.15 | 0.64% |
2022-02-18 | 22.79 | 24.20 | 22.55 | 23.45 | 22988手 | 5342万 | 0.37 | 1.60% |
2022-02-17 | 22.65 | 23.33 | 22.37 | 23.08 | 17107手 | 3914万 | 0.22 | 0.96% |
2022-02-16 | 22.36 | 22.89 | 22.27 | 22.86 | 13253手 | 3001万 | 0.59 | 2.65% |
2022-02-15 | 22.15 | 22.85 | 22.00 | 22.27 | 10916手 | 2424万 | 0.06 | 0.27% |
2022-02-14 | 22.28 | 22.51 | 21.90 | 22.21 | 11928手 | 2651万 | 0.52 | 2.40% |
2022-02-11 | 22.39 | 22.55 | 21.51 | 21.69 | 9202手 | 2010万 | -0.51 | -2.30% |
2022-02-10 | 22.32 | 22.45 | 21.90 | 22.20 | 8910手 | 1974万 | -0.03 | -0.14% |
2022-02-09 | 21.85 | 22.35 | 21.75 | 22.23 | 9968手 | 2203万 | 0.33 | 1.51% |
2022-02-08 | 21.41 | 21.95 | 21.12 | 21.90 | 11053手 | 2387万 | 0.58 | 2.72% |
2022-02-07 | 21.99 | 22.37 | 21.08 | 21.32 | 15596手 | 3332万 | -0.20 | -0.93% |
2022-01-28 | 20.54 | 21.89 | 20.54 | 21.52 | 16827手 | 3586万 | 1.06 | 5.18% |
2022-01-27 | 22.73 | 22.73 | 20.40 | 20.46 | 17626手 | 3673万 | -1.67 | -7.55% |
2022-01-26 | 21.71 | 22.48 | 21.68 | 22.13 | 11458手 | 2542万 | 0.42 | 1.94% |
2022-01-25 | 22.77 | 23.47 | 21.71 | 21.71 | 14897手 | 3321万 | -1.06 | -4.66% |
2022-01-24 | 23.27 | 23.43 | 22.64 | 22.77 | 12182手 | 2794万 | -0.53 | -2.27% |
2022-01-21 | 22.72 | 23.64 | 22.72 | 23.30 | 14977手 | 3490万 | 0.58 | 2.55% |
2022-01-20 | 23.82 | 23.99 | 22.32 | 22.72 | 16378手 | 3777万 | -1.06 | -4.46% |
2022-01-19 | 23.00 | 23.93 | 23.00 | 23.78 | 12124手 | 2877万 | 0.54 | 2.32% |
2022-01-18 | 23.90 | 24.16 | 23.11 | 23.24 | 14746手 | 3459万 | -0.65 | -2.72% |
2022-01-17 | 23.50 | 24.15 | 23.28 | 23.89 | 13031手 | 3101万 | 0.40 | 1.70% |
2022-01-14 | 23.76 | 24.14 | 23.31 | 23.49 | 16265手 | 3856万 | -0.41 | -1.72% |
2022-01-13 | 23.50 | 24.31 | 23.21 | 23.90 | 19243手 | 4587万 | 0.47 | 2.01% |
2022-01-12 | 22.92 | 23.66 | 22.87 | 23.43 | 10125手 | 2370万 | 0.43 | 1.87% |
2022-01-11 | 23.55 | 24.08 | 22.95 | 23.00 | 16148手 | 3777万 | -0.16 | -0.69% |
2022-01-10 | 23.07 | 23.34 | 22.14 | 23.16 | 15741手 | 3605万 | 0.23 | 1.00% |
2022-01-07 | 23.20 | 24.12 | 22.84 | 22.93 | 19653手 | 4609万 | -0.37 | -1.59% |
2022-01-06 | 22.83 | 23.58 | 22.70 | 23.30 | 15426手 | 3592万 | 0.43 | 1.88% |
2022-01-05 | 23.32 | 23.46 | 22.60 | 22.87 | 13830手 | 3167万 | -0.45 | -1.93% |
2022-01-04 | 23.18 | 23.48 | 22.64 | 23.32 | 15819手 | 3668万 | 0.55 | 2.42% |
2021-12-31 | 22.85 | 23.10 | 22.20 | 22.77 | 13391手 | 3057万 | -0.02 | -0.09% |
2021-12-30 | 22.19 | 23.19 | 21.80 | 22.79 | 16632手 | 3784万 | 0.86 | 3.92% |
2021-12-29 | 22.21 | 22.42 | 21.69 | 21.93 | 10699手 | 2351万 | -0.28 | -1.26% |
2021-12-28 | 21.10 | 22.58 | 21.03 | 22.21 | 16368手 | 3622万 | 1.11 | 5.26% |
2021-12-27 | 21.10 | 21.45 | 21.04 | 21.10 | 7968手 | 1692万 | -0.07 | -0.33% |
2021-12-24 | 21.93 | 22.07 | 21.16 | 21.17 | 10607手 | 2277万 | -0.63 | -2.89% |
2021-12-23 | 22.80 | 22.82 | 21.75 | 21.80 | 14648手 | 3227万 | -0.86 | -3.79% |
2021-12-22 | 22.50 | 22.84 | 22.41 | 22.66 | 11496手 | 2601万 | 0.01 | 0.04% |
2021-12-21 | 21.62 | 22.97 | 21.62 | 22.65 | 15780手 | 3565万 | 0.80 | 3.66% |
2021-12-20 | 22.32 | 22.57 | 21.72 | 21.85 | 11637手 | 2583万 | -0.20 | -0.91% |
2021-12-17 | 22.50 | 22.64 | 21.82 | 22.05 | 9631手 | 2125万 | -0.45 | -2.00% |
2021-12-16 | 22.05 | 22.70 | 22.05 | 22.50 | 10260手 | 2300万 | 0.44 | 2.00% |
2021-12-15 | 22.35 | 22.46 | 21.94 | 22.06 | 9845手 | 2177万 | -0.55 | -2.43% |
2021-12-14 | 21.76 | 22.64 | 21.45 | 22.61 | 13349手 | 2964万 | 0.99 | 4.58% |
2021-12-13 | 22.34 | 22.34 | 21.58 | 21.62 | 11297手 | 2460万 | -0.72 | -3.22% |
2021-12-10 | 22.25 | 22.45 | 21.88 | 22.34 | 11400手 | 2534万 | 0.15 | 0.68% |
2021-12-09 | 22.34 | 22.38 | 21.76 | 22.19 | 14113手 | 3116万 | -0.19 | -0.85% |
2021-12-08 | 21.50 | 23.30 | 21.50 | 22.38 | 19259手 | 4331万 | 0.94 | 4.38% |
2021-12-07 | 22.49 | 22.49 | 21.33 | 21.44 | 15090手 | 3272万 | -0.81 | -3.64% |
2021-12-06 | 23.30 | 23.30 | 22.11 | 22.25 | 18737手 | 4186万 | -0.83 | -3.60% |
2021-12-03 | 22.50 | 23.73 | 22.45 | 23.08 | 18401手 | 4271万 | 0.07 | 0.30% |
2021-12-02 | 22.74 | 23.78 | 22.74 | 23.01 | 24055手 | 5602万 | 0.03 | 0.13% |
2021-12-01 | 22.54 | 23.15 | 22.18 | 22.98 | 22448手 | 5110万 | 0.49 | 2.18% |
2021-11-30 | 21.03 | 22.68 | 21.03 | 22.49 | 28183手 | 6222万 | 1.27 | 5.99% |
2021-11-29 | 20.46 | 21.52 | 20.45 | 21.22 | 14633手 | 3099万 | 0.32 | 1.53% |
2021-11-26 | 21.45 | 21.63 | 20.70 | 20.90 | 14244手 | 2988万 | -0.75 | -3.46% |
2021-11-25 | 21.11 | 21.85 | 20.96 | 21.65 | 13705手 | 2945万 | 0.51 | 2.41% |
2021-11-24 | 21.14 | 21.41 | 20.62 | 21.14 | 11889手 | 2498万 | 0.12 | 0.57% |
2021-11-23 | 21.21 | 21.36 | 20.71 | 21.02 | 11658手 | 2443万 | -0.18 | -0.85% |
2021-11-22 | 21.70 | 21.70 | 21.10 | 21.20 | 10790手 | 2296万 | -0.29 | -1.35% |
2021-11-19 | 21.54 | 22.06 | 21.36 | 21.49 | 14188手 | 3073万 | -0.10 | -0.46% |