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 | 26.55 | 28.20 | 26.11 | 28.16 | 214932手 | 59128万 | 1.41 | 5.27% |
| 2022-06-22 | 26.50 | 27.30 | 26.29 | 26.75 | 136860手 | 36760万 | 0.16 | 0.60% |
| 2022-06-21 | 27.20 | 27.20 | 26.18 | 26.59 | 126243手 | 33697万 | -0.56 | -2.06% |
| 2022-06-20 | 25.36 | 27.54 | 25.23 | 27.15 | 294549手 | 78670万 | 1.80 | 7.10% |
| 2022-06-17 | 24.71 | 25.77 | 24.46 | 25.35 | 166517手 | 42207万 | 0.53 | 2.13% |
| 2022-06-16 | 24.36 | 25.44 | 24.36 | 24.82 | 113526手 | 28395万 | 0.27 | 1.10% |
| 2022-06-15 | 24.76 | 25.39 | 24.50 | 24.55 | 97357手 | 24259万 | 0.03 | 0.12% |
| 2022-06-14 | 25.20 | 25.20 | 23.80 | 24.52 | 158011手 | 38374万 | -1.03 | -4.03% |
| 2022-06-13 | 25.30 | 25.58 | 24.98 | 25.55 | 105567手 | 26702万 | 0.23 | 0.91% |
| 2022-06-10 | 24.23 | 25.43 | 24.18 | 25.32 | 151294手 | 37797万 | 1.22 | 5.06% |
| 2022-06-09 | 24.92 | 25.44 | 23.69 | 24.10 | 188236手 | 45704万 | -1.00 | -3.98% |
| 2022-06-08 | 25.89 | 26.03 | 24.66 | 25.10 | 148131手 | 37422万 | -1.00 | -3.83% |
| 2022-06-07 | 25.23 | 26.28 | 25.15 | 26.10 | 152195手 | 39240万 | 0.71 | 2.80% |
| 2022-06-06 | 25.10 | 25.51 | 24.91 | 25.39 | 128468手 | 32396万 | 0.14 | 0.55% |
| 2022-06-02 | 25.10 | 25.33 | 24.90 | 25.25 | 89862手 | 22566万 | 0.10 | 0.40% |
| 2022-06-01 | 25.31 | 25.96 | 25.12 | 25.15 | 106319手 | 27108万 | -0.34 | -1.33% |
| 2022-05-31 | 25.24 | 25.55 | 24.91 | 25.49 | 93124手 | 23507万 | 0.20 | 0.79% |
| 2022-05-30 | 25.41 | 25.47 | 24.88 | 25.29 | 113092手 | 28410万 | -0.13 | -0.51% |
| 2022-05-27 | 26.26 | 26.26 | 25.19 | 25.42 | 148850手 | 38053万 | -0.57 | -2.19% |
| 2022-05-26 | 24.50 | 26.13 | 24.33 | 25.99 | 242330手 | 61567万 | 1.84 | 7.62% |
| 2022-05-25 | 23.06 | 24.33 | 22.98 | 24.15 | 122598手 | 29138万 | 0.84 | 3.60% |
| 2022-05-24 | 23.60 | 24.40 | 23.18 | 23.31 | 124297手 | 29721万 | -0.33 | -1.40% |
| 2022-05-23 | 23.08 | 23.87 | 22.92 | 23.64 | 80758手 | 18917万 | 0.49 | 2.12% |
| 2022-05-20 | 23.25 | 23.56 | 22.98 | 23.15 | 65002手 | 15059万 | 0.00 | 0.00% |
| 2022-05-19 | 23.07 | 23.29 | 22.62 | 23.15 | 73239手 | 16855万 | -0.24 | -1.03% |
| 2022-05-18 | 23.65 | 23.65 | 23.20 | 23.39 | 59222手 | 13847万 | -0.12 | -0.51% |
| 2022-05-17 | 23.21 | 23.67 | 22.80 | 23.51 | 75004手 | 17531万 | 0.31 | 1.34% |
| 2022-05-16 | 23.53 | 23.70 | 23.00 | 23.20 | 78420手 | 18295万 | 0.06 | 0.26% |
| 2022-05-13 | 23.25 | 23.39 | 22.91 | 23.14 | 55737手 | 12895万 | -0.12 | -0.52% |
| 2022-05-12 | 22.88 | 23.36 | 22.67 | 23.26 | 103700手 | 23908万 | 0.36 | 1.57% |
| 2022-05-11 | 23.87 | 24.01 | 22.82 | 22.90 | 171694手 | 40130万 | -0.72 | -3.05% |
| 2022-05-10 | 22.40 | 23.81 | 22.32 | 23.62 | 182089手 | 42380万 | 0.64 | 2.79% |
| 2022-05-09 | 22.10 | 23.56 | 21.85 | 22.98 | 178576手 | 40620万 | 0.84 | 3.79% |
| 2022-05-06 | 22.22 | 22.49 | 21.76 | 22.14 | 126225手 | 27984万 | -0.61 | -2.68% |
| 2022-05-05 | 21.12 | 22.85 | 21.09 | 22.75 | 229832手 | 51000万 | 1.48 | 6.96% |
| 2022-04-29 | 19.80 | 22.06 | 19.58 | 21.27 | 262307手 | 54984万 | 1.22 | 6.08% |
| 2022-04-28 | 18.40 | 20.16 | 18.13 | 20.05 | 247517手 | 47871万 | 1.53 | 8.26% |
| 2022-04-27 | 17.27 | 18.62 | 16.91 | 18.52 | 166511手 | 29621万 | 1.09 | 6.25% |
| 2022-04-26 | 17.76 | 18.19 | 17.21 | 17.43 | 148756手 | 26430万 | -0.08 | -0.46% |
| 2022-04-25 | 19.29 | 19.35 | 17.49 | 17.51 | 131124手 | 24122万 | -1.92 | -9.88% |
| 2022-04-22 | 19.30 | 19.54 | 17.47 | 19.43 | 89025手 | 17093万 | 0.02 | 0.10% |
| 2022-04-21 | 19.91 | 20.20 | 19.32 | 19.41 | 91202手 | 17964万 | -0.55 | -2.76% |
| 2022-04-20 | 20.16 | 20.79 | 19.84 | 19.96 | 99046手 | 20112万 | -0.20 | -0.99% |
| 2022-04-19 | 20.35 | 20.68 | 19.93 | 20.16 | 109722手 | 22168万 | -0.19 | -0.93% |
| 2022-04-18 | 19.51 | 20.42 | 19.28 | 20.35 | 113594手 | 22834万 | 0.76 | 3.88% |
| 2022-04-15 | 19.50 | 19.86 | 19.21 | 19.59 | 91991手 | 17986万 | -0.05 | -0.26% |
| 2022-04-14 | 19.60 | 19.88 | 19.42 | 19.64 | 102118手 | 20079万 | 0.05 | 0.26% |
| 2022-04-13 | 20.39 | 20.39 | 19.54 | 19.59 | 108329手 | 21555万 | -0.83 | -4.07% |
| 2022-04-12 | 20.41 | 20.61 | 19.92 | 20.42 | 104092手 | 21092万 | 0.01 | 0.05% |
| 2022-04-11 | 21.14 | 21.14 | 20.23 | 20.41 | 121419手 | 24919万 | -0.80 | -3.77% |
| 2022-04-08 | 20.88 | 21.36 | 20.64 | 21.21 | 113314手 | 23866万 | 0.30 | 1.44% |
| 2022-04-07 | 21.30 | 21.78 | 20.81 | 20.91 | 166400手 | 35143万 | -0.44 | -2.06% |
| 2022-04-06 | 22.11 | 22.15 | 21.02 | 21.35 | 200836手 | 42910万 | -0.88 | -3.96% |
| 2022-04-01 | 22.10 | 22.56 | 22.06 | 22.23 | 126613手 | 28235万 | -0.27 | -1.20% |
| 2022-03-31 | 23.36 | 23.50 | 21.53 | 22.50 | 316791手 | 70941万 | -1.16 | -4.90% |
| 2022-03-30 | 22.78 | 23.82 | 22.75 | 23.66 | 173413手 | 40354万 | 0.73 | 3.18% |
| 2022-03-29 | 22.80 | 24.15 | 22.46 | 22.93 | 289619手 | 67525万 | 0.70 | 3.15% |
| 2022-03-28 | 22.60 | 22.73 | 22.10 | 22.23 | 102748手 | 22957万 | -0.64 | -2.80% |
| 2022-03-25 | 23.18 | 23.44 | 22.70 | 22.87 | 121838手 | 28073万 | -0.18 | -0.78% |
| 2022-03-24 | 23.10 | 23.32 | 22.73 | 23.05 | 121777手 | 28041万 | -0.11 | -0.47% |
| 2022-03-23 | 22.17 | 23.80 | 22.00 | 23.16 | 259871手 | 59974万 | 0.96 | 4.32% |
| 2022-03-22 | 22.38 | 22.80 | 22.12 | 22.20 | 179183手 | 40106万 | -0.10 | -0.45% |
| 2022-03-21 | 21.78 | 22.75 | 21.72 | 22.30 | 238165手 | 53069万 | 0.50 | 2.29% |
| 2022-03-18 | 21.71 | 21.92 | 21.02 | 21.80 | 278780手 | 59683万 | -0.10 | -0.46% |
| 2022-03-17 | 23.01 | 23.56 | 21.00 | 21.90 | 372201手 | 84102万 | -1.02 | -4.45% |
| 2022-03-16 | 23.00 | 23.50 | 20.98 | 22.92 | 336863手 | 74702万 | -0.08 | -0.35% |
| 2022-03-15 | 24.68 | 24.88 | 23.00 | 23.00 | 155005手 | 36718万 | -0.96 | -4.01% |
| 2022-03-14 | 23.05 | 24.75 | 22.96 | 23.96 | 220627手 | 53004万 | 0.58 | 2.48% |
| 2022-03-11 | 22.90 | 23.50 | 22.30 | 23.38 | 180775手 | 41170万 | 0.45 | 1.96% |
| 2022-03-10 | 23.44 | 23.96 | 22.91 | 22.93 | 183595手 | 43128万 | -0.46 | -1.97% |
| 2022-03-09 | 23.82 | 24.06 | 21.50 | 23.39 | 227728手 | 51405万 | -0.43 | -1.80% |
| 2022-03-08 | 24.71 | 24.83 | 23.68 | 23.82 | 143384手 | 34593万 | -0.91 | -3.68% |
| 2022-03-07 | 24.97 | 25.20 | 24.30 | 24.73 | 119773手 | 29580万 | -0.06 | -0.24% |
| 2022-03-04 | 25.40 | 25.80 | 24.68 | 24.79 | 139309手 | 35123万 | -0.82 | -3.20% |
| 2022-03-03 | 26.91 | 26.91 | 25.48 | 25.61 | 157375手 | 40742万 | -0.99 | -3.72% |
| 2022-03-02 | 27.73 | 27.73 | 26.47 | 26.60 | 171179手 | 45782万 | -1.06 | -3.83% |
| 2022-03-01 | 26.59 | 27.71 | 26.27 | 27.66 | 228800手 | 61840万 | 1.20 | 4.54% |
| 2022-02-28 | 25.99 | 26.63 | 25.70 | 26.46 | 178299手 | 46933万 | 0.50 | 1.93% |
| 2022-02-25 | 25.83 | 26.30 | 25.55 | 25.96 | 177544手 | 45998万 | -0.37 | -1.41% |
| 2022-02-24 | 25.69 | 26.77 | 25.30 | 26.33 | 253033手 | 65839万 | 0.53 | 2.05% |
| 2022-02-23 | 24.70 | 26.00 | 24.70 | 25.80 | 168012手 | 42894万 | 1.02 | 4.12% |
| 2022-02-22 | 25.60 | 25.60 | 24.60 | 24.78 | 98825手 | 24524万 | -0.40 | -1.59% |
| 2022-02-21 | 25.22 | 25.73 | 25.06 | 25.18 | 87270手 | 22094万 | 0.06 | 0.24% |
| 2022-02-18 | 25.50 | 25.50 | 24.78 | 25.12 | 132422手 | 33187万 | -0.48 | -1.88% |
| 2022-02-17 | 25.00 | 25.93 | 24.82 | 25.60 | 148444手 | 37782万 | 0.58 | 2.32% |
| 2022-02-16 | 24.75 | 25.07 | 24.55 | 25.02 | 87350手 | 21738万 | 0.03 | 0.12% |
