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 | 18.90 | 19.40 | 18.80 | 19.01 | 536226手 | 102143万 | -0.40 | -2.06% |
2022-05-20 | 19.30 | 20.57 | 19.28 | 19.41 | 1074401手 | 214215万 | 0.71 | 3.80% |
2022-05-19 | 18.60 | 18.75 | 18.21 | 18.70 | 305255手 | 56452万 | -0.03 | -0.16% |
2022-05-18 | 19.06 | 19.16 | 18.63 | 18.73 | 279365手 | 52684万 | -0.26 | -1.37% |
2022-05-17 | 19.92 | 19.93 | 18.65 | 18.99 | 589106手 | 112436万 | -1.00 | -5.00% |
2022-05-16 | 21.08 | 21.10 | 19.56 | 19.99 | 656913手 | 132324万 | -1.07 | -5.08% |
2022-05-13 | 19.99 | 21.53 | 19.99 | 21.06 | 971815手 | 202975万 | 1.39 | 7.07% |
2022-05-12 | 20.40 | 21.38 | 19.43 | 19.67 | 984967手 | 199760万 | -0.70 | -3.44% |
2022-05-11 | 18.78 | 20.37 | 18.78 | 20.37 | 361607手 | 72337万 | 1.85 | 9.99% |
2022-05-10 | 18.18 | 18.58 | 17.90 | 18.52 | 326834手 | 59761万 | 0.00 | 0.00% |
2022-05-09 | 17.59 | 18.85 | 17.56 | 18.52 | 452527手 | 83398万 | 0.91 | 5.17% |
2022-05-06 | 17.75 | 18.08 | 17.54 | 17.61 | 237517手 | 42202万 | -0.54 | -2.98% |
2022-05-05 | 17.48 | 18.31 | 17.28 | 18.15 | 365241手 | 65284万 | 0.56 | 3.18% |
2022-04-29 | 17.00 | 17.64 | 16.93 | 17.59 | 334639手 | 57921万 | 0.49 | 2.87% |
2022-04-28 | 17.03 | 17.35 | 16.77 | 17.10 | 219830手 | 37384万 | -0.08 | -0.47% |
2022-04-27 | 16.90 | 17.24 | 16.41 | 17.18 | 317661手 | 53347万 | 0.12 | 0.70% |
2022-04-26 | 17.07 | 17.47 | 16.95 | 17.06 | 291901手 | 50235万 | -0.01 | -0.06% |
2022-04-25 | 17.90 | 18.15 | 17.03 | 17.07 | 384156手 | 67685万 | -0.93 | -5.17% |
2022-04-22 | 18.20 | 18.25 | 17.90 | 18.00 | 242493手 | 43819万 | -0.20 | -1.10% |
2022-04-21 | 18.80 | 18.86 | 18.13 | 18.20 | 285903手 | 52875万 | -0.68 | -3.60% |
2022-04-20 | 19.10 | 19.39 | 18.80 | 18.88 | 288360手 | 54886万 | -0.37 | -1.92% |
2022-04-19 | 19.71 | 19.71 | 19.09 | 19.25 | 348656手 | 67347万 | -0.52 | -2.63% |
2022-04-18 | 19.45 | 20.18 | 19.42 | 19.77 | 366812手 | 72685万 | 0.38 | 1.96% |
2022-04-15 | 19.31 | 19.85 | 19.25 | 19.39 | 404417手 | 79118万 | 0.11 | 0.57% |
2022-04-14 | 19.19 | 19.80 | 19.17 | 19.28 | 308404手 | 59839万 | 0.01 | 0.05% |
2022-04-13 | 19.80 | 20.00 | 19.26 | 19.27 | 492044手 | 95799万 | -0.98 | -4.84% |
2022-04-12 | 20.10 | 20.48 | 19.76 | 20.25 | 393918手 | 79416万 | -0.22 | -1.07% |
2022-04-11 | 21.07 | 21.21 | 20.28 | 20.47 | 427200手 | 88224万 | -0.44 | -2.10% |
2022-04-08 | 21.74 | 22.14 | 20.88 | 20.91 | 465737手 | 98985万 | -1.06 | -4.83% |
2022-04-07 | 23.35 | 23.35 | 21.90 | 21.97 | 728413手 | 163983万 | -1.60 | -6.79% |
2022-04-06 | 24.30 | 24.70 | 23.40 | 23.57 | 590607手 | 141437万 | -0.47 | -1.96% |
2022-04-01 | 23.68 | 25.16 | 23.50 | 24.04 | 726806手 | 176498万 | -0.47 | -1.92% |
2022-03-31 | 23.90 | 26.54 | 23.80 | 24.51 | 1209318手 | 303530万 | 0.17 | 0.70% |
2022-03-30 | 23.86 | 25.16 | 23.08 | 24.34 | 981597手 | 234919万 | -0.08 | -0.33% |
2022-03-29 | 24.19 | 25.55 | 23.39 | 24.42 | 994126手 | 243184万 | 0.00 | 0.00% |
2022-03-28 | 24.90 | 25.99 | 23.97 | 24.42 | 1063711手 | 265868万 | -0.88 | -3.48% |
2022-03-25 | 28.64 | 28.64 | 25.11 | 25.30 | 1960606手 | 523818万 | -1.10 | -4.17% |
2022-03-24 | 23.70 | 26.40 | 23.70 | 26.40 | 902158手 | 232074万 | 2.40 | 10.00% |
2022-03-23 | 24.31 | 25.18 | 22.51 | 24.00 | 1393732手 | 332030万 | -0.94 | -3.77% |
2022-03-22 | 25.07 | 26.58 | 24.02 | 24.94 | 2082198手 | 531131万 | 0.21 | 0.85% |
2022-03-21 | 24.73 | 24.73 | 24.73 | 24.73 | 321905手 | 79607万 | 2.25 | 10.01% |
2022-03-18 | 22.48 | 22.48 | 22.48 | 22.48 | 270102手 | 60719万 | 2.04 | 9.98% |
2022-03-17 | 18.73 | 20.44 | 18.68 | 20.44 | 347035手 | 69972万 | 1.86 | 10.01% |
2022-03-16 | 18.32 | 18.80 | 17.80 | 18.58 | 134775手 | 24619万 | 0.33 | 1.81% |
2022-03-15 | 19.31 | 19.33 | 18.20 | 18.25 | 183173手 | 34341万 | -1.05 | -5.44% |
2022-03-14 | 19.40 | 19.92 | 19.21 | 19.30 | 216877手 | 42472万 | -0.03 | -0.15% |
2022-03-11 | 18.96 | 19.33 | 18.73 | 19.33 | 165586手 | 31538万 | 0.24 | 1.26% |
2022-03-10 | 18.18 | 19.24 | 18.08 | 19.09 | 225168手 | 42457万 | 1.19 | 6.65% |
2022-03-09 | 18.50 | 18.62 | 17.55 | 17.90 | 153488手 | 27775万 | -0.65 | -3.50% |
2022-03-08 | 19.48 | 19.50 | 18.50 | 18.55 | 129935手 | 24581万 | -0.75 | -3.89% |
2022-03-07 | 19.07 | 19.54 | 18.96 | 19.30 | 171222手 | 32967万 | 0.15 | 0.78% |
2022-03-04 | 19.10 | 19.32 | 19.02 | 19.15 | 119794手 | 22961万 | 0.12 | 0.63% |
2022-03-03 | 18.90 | 19.15 | 18.82 | 19.03 | 82596手 | 15691万 | 0.19 | 1.01% |
2022-03-02 | 18.54 | 18.89 | 18.48 | 18.84 | 73961手 | 13833万 | 0.23 | 1.24% |
2022-03-01 | 18.74 | 18.74 | 18.55 | 18.61 | 56189手 | 10451万 | -0.07 | -0.38% |
2022-02-28 | 18.60 | 18.74 | 18.39 | 18.68 | 81195手 | 15095万 | 0.05 | 0.27% |
2022-02-25 | 18.60 | 18.80 | 18.52 | 18.63 | 75124手 | 14000万 | 0.08 | 0.43% |
2022-02-24 | 18.87 | 18.88 | 18.39 | 18.55 | 127616手 | 23799万 | -0.36 | -1.90% |
2022-02-23 | 18.88 | 19.06 | 18.85 | 18.91 | 58235手 | 11035万 | 0.03 | 0.16% |
2022-02-22 | 19.07 | 19.10 | 18.83 | 18.88 | 75909手 | 14370万 | -0.33 | -1.72% |
2022-02-21 | 19.18 | 19.22 | 19.00 | 19.21 | 68779手 | 13155万 | 0.22 | 1.16% |
2022-02-18 | 18.85 | 19.01 | 18.80 | 18.99 | 47677手 | 9030万 | 0.10 | 0.53% |
2022-02-17 | 19.16 | 19.16 | 18.85 | 18.89 | 70313手 | 13306万 | -0.21 | -1.10% |
2022-02-16 | 19.15 | 19.25 | 19.05 | 19.10 | 47256手 | 9041万 | 0.05 | 0.26% |
2022-02-15 | 19.02 | 19.25 | 18.96 | 19.05 | 54235手 | 10333万 | 0.05 | 0.26% |
2022-02-14 | 19.26 | 19.49 | 18.95 | 19.00 | 87828手 | 16799万 | -0.27 | -1.40% |
2022-02-11 | 19.54 | 19.59 | 19.20 | 19.27 | 70393手 | 13643万 | -0.27 | -1.38% |
2022-02-10 | 19.47 | 19.79 | 19.45 | 19.54 | 56178手 | 11019万 | -0.02 | -0.10% |
2022-02-09 | 19.48 | 19.60 | 19.36 | 19.56 | 53421手 | 10427万 | 0.08 | 0.41% |
2022-02-08 | 19.23 | 19.48 | 19.16 | 19.48 | 54394手 | 10544万 | 0.25 | 1.30% |
2022-02-07 | 19.05 | 19.29 | 18.99 | 19.23 | 63915手 | 12264万 | 0.35 | 1.85% |
2022-01-28 | 18.93 | 19.12 | 18.78 | 18.88 | 75844手 | 14381万 | -0.05 | -0.26% |
2022-01-27 | 19.13 | 19.43 | 18.87 | 18.93 | 103132手 | 19700万 | -0.15 | -0.79% |
2022-01-26 | 19.34 | 19.40 | 18.98 | 19.08 | 73721手 | 14130万 | -0.16 | -0.83% |
2022-01-25 | 19.60 | 19.70 | 19.21 | 19.24 | 112785手 | 21885万 | -0.46 | -2.33% |
2022-01-24 | 19.75 | 19.80 | 19.60 | 19.70 | 62121手 | 12239万 | 0.01 | 0.05% |
2022-01-21 | 20.22 | 20.25 | 19.68 | 19.69 | 100588手 | 19969万 | -0.53 | -2.62% |
2022-01-20 | 20.00 | 20.39 | 19.96 | 20.22 | 131892手 | 26639万 | 0.29 | 1.46% |
2022-01-19 | 20.07 | 20.22 | 19.78 | 19.93 | 113599手 | 22708万 | -0.24 | -1.19% |
2022-01-18 | 20.31 | 20.34 | 20.05 | 20.17 | 113217手 | 22843万 | -0.18 | -0.89% |
2022-01-17 | 20.26 | 20.53 | 20.23 | 20.35 | 114976手 | 23401万 | 0.11 | 0.54% |
2022-01-14 | 20.19 | 20.41 | 20.06 | 20.24 | 143205手 | 29032万 | 0.14 | 0.70% |
2022-01-13 | 20.55 | 20.66 | 20.05 | 20.10 | 209255手 | 42388万 | -0.53 | -2.57% |
2022-01-12 | 20.70 | 20.82 | 20.46 | 20.63 | 106934手 | 22054万 | -0.06 | -0.29% |
2022-01-11 | 20.29 | 20.89 | 20.26 | 20.69 | 209296手 | 43393万 | 0.29 | 1.42% |
2022-01-10 | 20.48 | 20.64 | 20.28 | 20.40 | 95980手 | 19599万 | 0.00 | 0.00% |
2022-01-07 | 20.23 | 20.73 | 20.21 | 20.40 | 167709手 | 34316万 | 0.08 | 0.39% |
2022-01-06 | 20.12 | 20.41 | 19.91 | 20.32 | 156800手 | 31612万 | 0.19 | 0.94% |
2022-01-05 | 20.45 | 20.45 | 20.00 | 20.13 | 220108手 | 44407万 | -0.37 | -1.80% |
2022-01-04 | 20.34 | 20.71 | 20.10 | 20.50 | 362671手 | 74412万 | 0.63 | 3.17% |
2021-12-31 | 19.83 | 20.16 | 19.79 | 19.87 | 173008手 | 34593万 | 0.02 | 0.10% |
2021-12-30 | 19.70 | 19.92 | 19.55 | 19.85 | 112584手 | 22235万 | 0.17 | 0.86% |
2021-12-29 | 19.59 | 19.88 | 19.54 | 19.68 | 141973手 | 27994万 | 0.10 | 0.51% |
2021-12-28 | 19.89 | 19.89 | 19.46 | 19.58 | 154657手 | 30299万 | -0.31 | -1.56% |
2021-12-27 | 19.20 | 19.96 | 19.16 | 19.89 | 294206手 | 57898万 | 0.72 | 3.76% |
2021-12-24 | 18.88 | 19.35 | 18.77 | 19.17 | 173119手 | 33114万 | 0.26 | 1.38% |
2021-12-23 | 18.98 | 19.00 | 18.79 | 18.91 | 80768手 | 15250万 | -0.07 | -0.37% |
2021-12-22 | 18.92 | 18.99 | 18.81 | 18.98 | 94372手 | 17841万 | 0.09 | 0.48% |
2021-12-21 | 18.80 | 18.90 | 18.76 | 18.89 | 77524手 | 14618万 | 0.12 | 0.64% |
2021-12-20 | 18.75 | 18.89 | 18.66 | 18.77 | 101225手 | 19026万 | 0.04 | 0.21% |
2021-12-17 | 18.66 | 18.77 | 18.63 | 18.73 | 60367手 | 11288万 | 0.00 | 0.00% |
2021-12-16 | 18.90 | 18.90 | 18.66 | 18.73 | 104762手 | 19645万 | -0.11 | -0.58% |
2021-12-15 | 18.53 | 18.84 | 18.53 | 18.84 | 125022手 | 23387万 | 0.31 | 1.67% |
2021-12-14 | 18.53 | 18.60 | 18.48 | 18.53 | 61623手 | 11421万 | -0.04 | -0.21% |
2021-12-13 | 18.57 | 18.70 | 18.52 | 18.57 | 70236手 | 13070万 | -0.01 | -0.05% |
2021-12-10 | 18.70 | 18.72 | 18.53 | 18.58 | 87722手 | 16303万 | -0.12 | -0.64% |
2021-12-09 | 18.51 | 18.73 | 18.46 | 18.70 | 107337手 | 20014万 | 0.20 | 1.08% |
2021-12-08 | 18.56 | 18.56 | 18.44 | 18.50 | 58346手 | 10787万 | 0.01 | 0.05% |
2021-12-07 | 18.42 | 18.51 | 18.40 | 18.49 | 54888手 | 10130万 | 0.09 | 0.49% |
2021-12-06 | 18.54 | 18.54 | 18.37 | 18.40 | 69395手 | 12812万 | -0.15 | -0.81% |
2021-12-03 | 18.50 | 18.56 | 18.43 | 18.55 | 57067手 | 10559万 | 0.02 | 0.11% |
2021-12-02 | 18.37 | 18.63 | 18.35 | 18.53 | 83771手 | 15516万 | 0.12 | 0.65% |
2021-12-01 | 18.36 | 18.44 | 18.30 | 18.41 | 53284手 | 9795万 | 0.01 | 0.05% |
2021-11-30 | 18.49 | 18.49 | 18.29 | 18.40 | 94337手 | 17330万 | -0.16 | -0.86% |
2021-11-29 | 18.42 | 18.68 | 18.42 | 18.56 | 92028手 | 17069万 | 0.19 | 1.03% |
2021-11-26 | 18.50 | 18.56 | 18.33 | 18.37 | 64134手 | 11822万 | -0.11 | -0.59% |
2021-11-25 | 18.43 | 18.63 | 18.38 | 18.48 | 84619手 | 15656万 | 0.08 | 0.43% |
2021-11-24 | 18.36 | 18.46 | 18.26 | 18.40 | 56457手 | 10370万 | 0.04 | 0.22% |
2021-11-23 | 18.28 | 18.38 | 18.24 | 18.36 | 56162手 | 10288万 | 0.07 | 0.38% |