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 | 22.28 | 23.53 | 22.26 | 23.25 | 1000232手 | 230939万 | 0.85 | 3.79% |
2022-06-22 | 23.43 | 23.48 | 22.40 | 22.40 | 734465手 | 168028万 | -0.68 | -2.95% |
2022-06-21 | 23.00 | 23.34 | 22.67 | 23.08 | 826977手 | 190073万 | -0.10 | -0.43% |
2022-06-20 | 22.24 | 23.50 | 21.87 | 23.18 | 1316466手 | 299393万 | 1.11 | 5.03% |
2022-06-17 | 21.88 | 22.25 | 21.42 | 22.07 | 948588手 | 207338万 | -0.08 | -0.36% |
2022-06-16 | 21.21 | 22.18 | 21.16 | 22.15 | 1333879手 | 291125万 | 1.05 | 4.98% |
2022-06-15 | 20.67 | 21.67 | 20.67 | 21.10 | 1005254手 | 213048万 | 0.51 | 2.48% |
2022-06-14 | 20.65 | 20.65 | 19.80 | 20.59 | 640959手 | 129449万 | -0.28 | -1.34% |
2022-06-13 | 20.56 | 21.18 | 20.50 | 20.87 | 517000手 | 107552万 | 0.07 | 0.34% |
2022-06-10 | 20.28 | 20.83 | 20.21 | 20.80 | 510358手 | 104871万 | 0.32 | 1.56% |
2022-06-09 | 21.47 | 21.51 | 20.28 | 20.48 | 603174手 | 124900万 | -0.91 | -4.25% |
2022-06-08 | 21.30 | 21.61 | 20.80 | 21.39 | 547689手 | 116156万 | 0.06 | 0.28% |
2022-06-07 | 21.72 | 21.96 | 21.17 | 21.33 | 609726手 | 130836万 | -0.37 | -1.71% |
2022-06-06 | 21.38 | 21.88 | 21.26 | 21.70 | 802494手 | 173125万 | 0.29 | 1.35% |
2022-06-02 | 20.70 | 21.65 | 20.63 | 21.41 | 920144手 | 195822万 | 0.62 | 2.98% |
2022-06-01 | 20.65 | 21.22 | 20.53 | 20.79 | 708757手 | 148030万 | 0.23 | 1.12% |
2022-05-31 | 19.61 | 20.88 | 19.56 | 20.56 | 922026手 | 186599万 | 1.03 | 5.27% |
2022-05-30 | 19.91 | 19.97 | 19.30 | 19.53 | 506080手 | 99078万 | -0.33 | -1.66% |
2022-05-27 | 20.20 | 20.40 | 19.60 | 19.86 | 453111手 | 90434万 | -0.03 | -0.15% |
2022-05-26 | 20.02 | 20.22 | 19.60 | 19.89 | 425878手 | 84735万 | -0.06 | -0.30% |
2022-05-25 | 19.71 | 20.32 | 19.61 | 19.95 | 495898手 | 98974万 | 0.24 | 1.22% |
2022-05-24 | 20.96 | 21.09 | 19.64 | 19.71 | 818403手 | 166488万 | -1.44 | -6.81% |
2022-05-23 | 21.05 | 21.25 | 20.47 | 21.15 | 577544手 | 120359万 | 0.10 | 0.47% |
2022-05-20 | 21.00 | 21.15 | 20.58 | 21.05 | 577704手 | 120771万 | 0.18 | 0.86% |
2022-05-19 | 20.20 | 21.04 | 20.11 | 20.87 | 527059手 | 108952万 | 0.14 | 0.68% |
2022-05-18 | 21.14 | 21.18 | 20.59 | 20.73 | 670392手 | 139330万 | -0.40 | -1.89% |
2022-05-17 | 20.18 | 21.37 | 20.00 | 21.13 | 927478手 | 192970万 | 0.95 | 4.71% |
2022-05-16 | 20.49 | 20.72 | 20.03 | 20.18 | 541777手 | 109896万 | -0.28 | -1.37% |
2022-05-13 | 20.95 | 20.95 | 20.15 | 20.46 | 1078564手 | 220306万 | -0.59 | -2.80% |
2022-05-12 | 19.23 | 21.25 | 19.23 | 21.05 | 1503069手 | 309036万 | 1.73 | 8.95% |
2022-05-11 | 18.65 | 20.10 | 18.46 | 19.32 | 893242手 | 174163万 | 0.68 | 3.65% |
2022-05-10 | 17.72 | 18.94 | 17.66 | 18.64 | 554364手 | 102648万 | 0.66 | 3.67% |
2022-05-09 | 17.83 | 18.37 | 17.78 | 17.98 | 260968手 | 47078万 | 0.11 | 0.62% |
2022-05-06 | 17.72 | 18.17 | 17.68 | 17.87 | 346588手 | 62112万 | -0.43 | -2.35% |
2022-05-05 | 18.25 | 18.72 | 18.11 | 18.30 | 422661手 | 77857万 | 0.00 | 0.00% |
2022-04-29 | 18.10 | 18.52 | 17.80 | 18.30 | 495657手 | 90116万 | 0.53 | 2.98% |
2022-04-28 | 17.95 | 17.97 | 17.39 | 17.77 | 531389手 | 93979万 | -0.34 | -1.88% |
2022-04-27 | 16.67 | 18.17 | 16.57 | 18.11 | 703439手 | 123290万 | 1.24 | 7.35% |
2022-04-26 | 17.56 | 17.88 | 16.74 | 16.87 | 803604手 | 138892万 | -0.88 | -4.96% |
2022-04-25 | 19.25 | 19.25 | 17.73 | 17.75 | 755536手 | 139179万 | -1.95 | -9.90% |
2022-04-22 | 19.90 | 20.20 | 19.62 | 19.70 | 393017手 | 78099万 | -0.42 | -2.09% |
2022-04-21 | 21.02 | 21.43 | 20.06 | 20.12 | 544446手 | 112466万 | -0.93 | -4.42% |
2022-04-20 | 21.50 | 21.69 | 20.96 | 21.05 | 311893手 | 66387万 | -0.34 | -1.59% |
2022-04-19 | 21.71 | 21.79 | 21.25 | 21.39 | 328340手 | 70414万 | -0.33 | -1.52% |
2022-04-18 | 21.14 | 21.91 | 21.10 | 21.72 | 468696手 | 101086万 | 0.37 | 1.73% |
2022-04-15 | 21.35 | 21.86 | 21.18 | 21.35 | 469340手 | 100889万 | -0.36 | -1.66% |
2022-04-14 | 20.63 | 22.09 | 20.45 | 21.71 | 882375手 | 188338万 | 1.17 | 5.70% |
2022-04-13 | 21.02 | 21.44 | 20.54 | 20.54 | 587611手 | 123211万 | -0.28 | -1.34% |
2022-04-12 | 21.43 | 21.58 | 20.34 | 20.82 | 880981手 | 183285万 | -0.62 | -2.89% |
2022-04-11 | 22.63 | 22.69 | 21.43 | 21.44 | 565901手 | 123091万 | -1.32 | -5.80% |
2022-04-08 | 23.15 | 23.24 | 22.00 | 22.76 | 475787手 | 107431万 | -0.30 | -1.30% |
2022-04-07 | 23.55 | 23.83 | 23.03 | 23.06 | 322439手 | 75333万 | -0.60 | -2.54% |
2022-04-06 | 23.90 | 24.15 | 23.54 | 23.66 | 313524手 | 74320万 | -0.33 | -1.38% |
2022-04-01 | 23.50 | 24.35 | 23.31 | 23.99 | 371872手 | 89065万 | 0.21 | 0.88% |
2022-03-31 | 24.33 | 24.33 | 23.70 | 23.78 | 407218手 | 97392万 | -0.63 | -2.58% |
2022-03-30 | 23.89 | 24.56 | 23.81 | 24.41 | 443016手 | 107372万 | 0.52 | 2.18% |
2022-03-29 | 24.55 | 24.69 | 23.60 | 23.89 | 484871手 | 116627万 | -0.69 | -2.81% |
2022-03-28 | 25.22 | 25.29 | 24.40 | 24.58 | 581985手 | 143826万 | -1.00 | -3.91% |
2022-03-25 | 25.14 | 26.16 | 25.07 | 25.58 | 814446手 | 209069万 | 0.72 | 2.90% |
2022-03-24 | 25.20 | 25.20 | 24.20 | 24.86 | 465776手 | 114959万 | -0.35 | -1.39% |
2022-03-23 | 25.31 | 25.45 | 24.94 | 25.21 | 362484手 | 91404万 | 0.06 | 0.24% |
2022-03-22 | 25.65 | 25.65 | 25.00 | 25.15 | 401650手 | 101482万 | -0.50 | -1.95% |
2022-03-21 | 25.70 | 26.05 | 25.42 | 25.65 | 473335手 | 121683万 | 0.06 | 0.23% |
2022-03-18 | 25.58 | 26.17 | 25.45 | 25.59 | 503159手 | 129301万 | -0.28 | -1.08% |
2022-03-17 | 26.41 | 26.60 | 25.81 | 25.87 | 820904手 | 215306万 | -0.03 | -0.12% |
2022-03-16 | 25.37 | 26.00 | 23.88 | 25.90 | 795769手 | 199244万 | 1.16 | 4.69% |
2022-03-15 | 25.00 | 25.76 | 24.61 | 24.74 | 625069手 | 157793万 | -0.39 | -1.55% |
2022-03-14 | 25.90 | 26.22 | 25.10 | 25.13 | 401203手 | 102822万 | -1.06 | -4.05% |
2022-03-11 | 25.88 | 26.43 | 25.30 | 26.19 | 506523手 | 130946万 | -0.14 | -0.53% |
2022-03-10 | 27.16 | 27.33 | 26.27 | 26.33 | 730122手 | 195027万 | -0.13 | -0.49% |
2022-03-09 | 25.82 | 26.85 | 25.23 | 26.46 | 1133581手 | 297317万 | 1.08 | 4.25% |
2022-03-08 | 25.05 | 26.08 | 24.53 | 25.38 | 740256手 | 187160万 | 0.32 | 1.28% |
2022-03-07 | 26.51 | 26.60 | 24.80 | 25.06 | 911311手 | 231368万 | -1.87 | -6.94% |
2022-03-04 | 27.40 | 28.03 | 26.92 | 26.93 | 516437手 | 141632万 | -0.91 | -3.27% |
2022-03-03 | 28.52 | 28.64 | 27.51 | 27.84 | 422632手 | 118206万 | -0.46 | -1.62% |
2022-03-02 | 28.66 | 28.67 | 28.12 | 28.30 | 292428手 | 82765万 | -0.55 | -1.91% |
2022-03-01 | 28.59 | 29.03 | 28.24 | 28.85 | 386248手 | 110646万 | 0.38 | 1.33% |
2022-02-28 | 28.32 | 28.75 | 28.25 | 28.47 | 309051手 | 88113万 | -0.02 | -0.07% |
2022-02-25 | 28.80 | 29.05 | 28.34 | 28.49 | 510031手 | 146161万 | 0.19 | 0.67% |
2022-02-24 | 28.50 | 29.06 | 27.58 | 28.30 | 718289手 | 204231万 | -0.55 | -1.91% |
2022-02-23 | 27.25 | 29.42 | 27.25 | 28.85 | 860444手 | 245514万 | 1.60 | 5.87% |
2022-02-22 | 27.30 | 27.63 | 26.73 | 27.25 | 380296手 | 102932万 | -0.29 | -1.05% |
2022-02-21 | 27.32 | 27.58 | 27.21 | 27.54 | 276606手 | 75833万 | 0.18 | 0.66% |
2022-02-18 | 27.40 | 27.58 | 27.00 | 27.36 | 341468手 | 93132万 | -0.34 | -1.23% |
2022-02-17 | 27.29 | 27.99 | 27.15 | 27.70 | 416164手 | 115151万 | 0.38 | 1.39% |
2022-02-16 | 27.48 | 27.92 | 27.20 | 27.32 | 414521手 | 114073万 | 0.11 | 0.40% |
2022-02-15 | 26.52 | 27.44 | 26.52 | 27.21 | 448531手 | 121421万 | 0.70 | 2.64% |
2022-02-14 | 26.76 | 27.27 | 26.27 | 26.51 | 450817手 | 120028万 | -0.59 | -2.18% |