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 |
---|---|---|---|---|---|---|---|---|
2022-05-25 | 32.32 | 32.68 | 31.50 | 32.56 | 10412手 | 3342万 | 0.56 | 1.75% |
2022-05-24 | 31.88 | 33.79 | 31.70 | 32.00 | 30675手 | 10123万 | 0.12 | 0.38% |
2022-05-23 | 30.99 | 32.60 | 30.99 | 31.88 | 11409手 | 3644万 | 0.77 | 2.48% |
2022-05-20 | 30.82 | 31.66 | 30.56 | 31.11 | 15096手 | 4681万 | 0.39 | 1.27% |
2022-05-19 | 29.56 | 31.76 | 29.25 | 30.72 | 21399手 | 6536万 | 1.04 | 3.50% |
2022-05-18 | 27.88 | 30.30 | 27.26 | 29.68 | 22627手 | 6600万 | 1.96 | 7.07% |
2022-05-17 | 28.21 | 28.26 | 27.35 | 27.72 | 11394手 | 3143万 | -0.28 | -1.00% |
2022-05-16 | 28.28 | 29.20 | 27.86 | 28.00 | 7892手 | 2239万 | -0.18 | -0.64% |
2022-05-13 | 28.68 | 28.98 | 27.94 | 28.18 | 8311手 | 2347万 | -0.36 | -1.26% |
2022-05-12 | 28.01 | 29.56 | 28.00 | 28.54 | 13949手 | 4020万 | 0.33 | 1.17% |
2022-05-11 | 27.85 | 29.25 | 27.00 | 28.21 | 18374手 | 5234万 | 0.78 | 2.84% |
2022-05-10 | 26.98 | 27.75 | 26.60 | 27.43 | 10841手 | 2970万 | 0.29 | 1.07% |
2022-05-09 | 26.85 | 27.63 | 26.58 | 27.14 | 14731手 | 3978万 | -0.12 | -0.44% |
2022-05-06 | 27.00 | 27.95 | 26.60 | 27.26 | 14893手 | 4070万 | -0.39 | -1.41% |
2022-05-05 | 26.50 | 28.60 | 25.91 | 27.65 | 21206手 | 5869万 | 0.92 | 3.44% |
2022-04-29 | 24.21 | 26.75 | 24.21 | 26.73 | 25945手 | 6736万 | 2.41 | 9.91% |
2022-04-28 | 23.37 | 24.95 | 23.37 | 24.32 | 20785手 | 5055万 | 0.49 | 2.06% |
2022-04-27 | 21.50 | 23.95 | 21.50 | 23.83 | 15596手 | 3616万 | 1.11 | 4.89% |
2022-04-26 | 24.80 | 24.80 | 22.71 | 22.72 | 30173手 | 7120万 | -2.51 | -9.95% |
2022-04-25 | 27.50 | 27.50 | 25.23 | 25.23 | 20486手 | 5327万 | -2.80 | -9.99% |
2022-04-22 | 28.66 | 28.90 | 28.00 | 28.03 | 19795手 | 5594万 | -1.22 | -4.17% |
2022-04-21 | 31.61 | 32.39 | 28.82 | 29.25 | 58125手 | 17617万 | -2.77 | -8.65% |
2022-04-20 | 30.03 | 33.03 | 29.61 | 32.02 | 64831手 | 20960万 | 1.99 | 6.63% |
2022-04-19 | 30.56 | 30.99 | 29.86 | 30.03 | 8092手 | 2448万 | -0.22 | -0.73% |
2022-04-18 | 29.32 | 31.33 | 28.50 | 30.25 | 13996手 | 4231万 | 0.92 | 3.14% |
2022-04-15 | 31.35 | 31.35 | 29.21 | 29.33 | 21585手 | 6427万 | -2.02 | -6.44% |
2022-04-14 | 31.21 | 32.19 | 30.31 | 31.35 | 20505手 | 6452万 | 0.14 | 0.45% |
2022-04-13 | 32.92 | 33.09 | 31.18 | 31.21 | 26727手 | 8549万 | -2.19 | -6.56% |
2022-04-12 | 30.22 | 33.53 | 30.00 | 33.40 | 42195手 | 13526万 | 2.60 | 8.44% |
2022-04-11 | 29.79 | 30.80 | 28.00 | 30.80 | 24349手 | 7158万 | 0.52 | 1.72% |
2022-04-08 | 30.00 | 30.75 | 29.64 | 30.28 | 11898手 | 3605万 | 0.04 | 0.13% |
2022-04-07 | 30.04 | 31.06 | 29.50 | 30.24 | 21643手 | 6558万 | 0.04 | 0.13% |
2022-04-06 | 30.81 | 31.10 | 29.98 | 30.20 | 9745手 | 2954万 | -0.52 | -1.69% |
2022-04-01 | 30.72 | 31.08 | 30.15 | 30.72 | 8116手 | 2479万 | -0.38 | -1.22% |
2022-03-31 | 30.12 | 31.11 | 29.88 | 31.10 | 9540手 | 2917万 | 0.82 | 2.71% |
2022-03-30 | 29.95 | 30.97 | 29.61 | 30.28 | 16358手 | 4959万 | 0.51 | 1.71% |
2022-03-29 | 30.90 | 30.95 | 29.69 | 29.77 | 9776手 | 2933万 | -0.89 | -2.90% |
2022-03-28 | 30.51 | 30.90 | 29.82 | 30.66 | 6771手 | 2055万 | -0.31 | -1.00% |
2022-03-25 | 31.18 | 31.75 | 30.91 | 30.97 | 7723手 | 2412万 | -0.50 | -1.59% |
2022-03-24 | 32.33 | 32.33 | 31.00 | 31.47 | 7279手 | 2285万 | -0.87 | -2.69% |
2022-03-23 | 32.15 | 32.55 | 31.74 | 32.34 | 6278手 | 2024万 | 0.19 | 0.59% |
2022-03-22 | 32.81 | 32.82 | 31.91 | 32.15 | 7996手 | 2581万 | -0.65 | -1.98% |
2022-03-21 | 33.10 | 33.97 | 32.60 | 32.80 | 12253手 | 4064万 | -0.62 | -1.85% |
2022-03-18 | 33.56 | 33.79 | 32.88 | 33.42 | 8919手 | 2972万 | 0.42 | 1.27% |
2022-03-17 | 31.59 | 34.36 | 31.39 | 33.00 | 22581手 | 7444万 | 1.72 | 5.50% |
2022-03-16 | 31.60 | 32.00 | 29.60 | 31.28 | 20057手 | 6183万 | 0.28 | 0.90% |
2022-03-15 | 33.90 | 33.90 | 31.00 | 31.00 | 22212手 | 7107万 | -3.00 | -8.82% |
2022-03-14 | 36.29 | 36.42 | 33.96 | 34.00 | 25567手 | 8941万 | -2.98 | -8.06% |
2022-03-11 | 37.40 | 37.93 | 35.62 | 36.98 | 21055手 | 7701万 | -1.37 | -3.57% |
2022-03-10 | 38.50 | 39.12 | 37.52 | 38.35 | 14266手 | 5455万 | 0.54 | 1.43% |
2022-03-09 | 37.75 | 38.80 | 36.50 | 37.81 | 12686手 | 4805万 | -0.20 | -0.53% |
2022-03-08 | 37.52 | 38.93 | 37.38 | 38.01 | 13303手 | 5066万 | -0.87 | -2.24% |
2022-03-07 | 40.00 | 40.80 | 38.20 | 38.88 | 22339手 | 8752万 | -1.21 | -3.02% |
2022-03-04 | 38.98 | 40.99 | 38.67 | 40.09 | 25532手 | 10235万 | 0.89 | 2.27% |
2022-03-03 | 39.39 | 41.37 | 38.58 | 39.20 | 19985手 | 7926万 | -0.66 | -1.66% |
2022-03-02 | 37.80 | 40.30 | 37.02 | 39.86 | 35387手 | 13793万 | 2.25 | 5.98% |
2022-03-01 | 36.29 | 38.60 | 35.93 | 37.61 | 23865手 | 9020万 | 1.32 | 3.64% |
2022-02-28 | 37.32 | 37.45 | 35.85 | 36.29 | 19379手 | 7031万 | -1.26 | -3.36% |
2022-02-25 | 37.38 | 38.17 | 36.99 | 37.55 | 16036手 | 6022万 | 0.46 | 1.24% |
2022-02-24 | 36.50 | 38.98 | 36.33 | 37.09 | 31008手 | 11734万 | 0.77 | 2.12% |
2022-02-23 | 35.44 | 37.50 | 35.20 | 36.32 | 9007手 | 3287万 | 0.87 | 2.45% |
2022-02-22 | 35.76 | 35.76 | 35.12 | 35.45 | 3114手 | 1101万 | -0.31 | -0.87% |
2022-02-21 | 36.00 | 36.00 | 35.52 | 35.76 | 2642手 | 943万 | -0.21 | -0.58% |
2022-02-18 | 35.39 | 36.80 | 34.95 | 35.97 | 4653手 | 1670万 | 0.63 | 1.78% |
2022-02-17 | 36.02 | 36.02 | 35.05 | 35.34 | 3447手 | 1222万 | -0.54 | -1.50% |
2022-02-16 | 35.50 | 36.32 | 35.10 | 35.88 | 3810手 | 1365万 | 0.39 | 1.10% |
2022-02-15 | 35.22 | 35.63 | 35.20 | 35.49 | 3389手 | 1202万 | 0.07 | 0.20% |
2022-02-14 | 35.60 | 36.10 | 34.00 | 35.42 | 5908手 | 2095万 | -0.18 | -0.51% |
2022-02-11 | 34.95 | 36.20 | 34.81 | 35.60 | 7223手 | 2576万 | 0.41 | 1.17% |
2022-02-10 | 35.73 | 35.75 | 34.88 | 35.19 | 5809手 | 2046万 | -0.69 | -1.92% |
2022-02-09 | 36.33 | 36.33 | 35.60 | 35.88 | 5358手 | 1923万 | -0.31 | -0.86% |
2022-02-08 | 35.47 | 36.42 | 34.60 | 36.19 | 9266手 | 3315万 | 0.72 | 2.03% |
2022-02-07 | 34.02 | 35.86 | 33.86 | 35.47 | 6775手 | 2362万 | 1.62 | 4.79% |
2022-01-28 | 34.00 | 34.95 | 33.77 | 33.85 | 5415手 | 1839万 | -0.56 | -1.63% |
2022-01-27 | 34.99 | 35.95 | 33.50 | 34.41 | 5783手 | 1972万 | -0.38 | -1.09% |
2022-01-26 | 34.91 | 35.20 | 34.08 | 34.79 | 5101手 | 1759万 | -0.08 | -0.23% |
2022-01-25 | 36.14 | 36.45 | 34.81 | 34.87 | 7571手 | 2685万 | -1.43 | -3.94% |
2022-01-24 | 34.63 | 36.50 | 34.63 | 36.30 | 6602手 | 2369万 | 0.82 | 2.31% |
2022-01-21 | 36.00 | 36.25 | 35.24 | 35.48 | 5938手 | 2114万 | -0.42 | -1.17% |
2022-01-20 | 36.99 | 37.09 | 35.83 | 35.90 | 10107手 | 3669万 | -1.01 | -2.74% |
2022-01-19 | 36.44 | 37.22 | 35.90 | 36.91 | 12012手 | 4385万 | 0.26 | 0.71% |
2022-01-18 | 35.50 | 38.00 | 35.03 | 36.65 | 23642手 | 8697万 | 1.14 | 3.21% |
2022-01-17 | 33.23 | 35.95 | 33.20 | 35.51 | 20905手 | 7333万 | 2.18 | 6.54% |
2022-01-14 | 34.95 | 35.30 | 32.67 | 33.33 | 12577手 | 4275万 | -1.65 | -4.72% |
2022-01-13 | 35.09 | 35.20 | 34.68 | 34.98 | 5686手 | 1986万 | -0.42 | -1.19% |
2022-01-12 | 34.29 | 35.68 | 34.18 | 35.40 | 7704手 | 2696万 | 1.07 | 3.12% |
2022-01-11 | 34.04 | 35.20 | 34.04 | 34.33 | 4344手 | 1497万 | -0.23 | -0.67% |
2022-01-10 | 34.35 | 34.75 | 33.79 | 34.56 | 5745手 | 1969万 | 0.47 | 1.38% |
2022-01-07 | 35.05 | 35.33 | 34.03 | 34.09 | 7047手 | 2435万 | -0.76 | -2.18% |
2022-01-06 | 34.53 | 35.98 | 34.31 | 34.85 | 7372手 | 2581万 | 0.15 | 0.43% |
2022-01-05 | 35.80 | 35.80 | 34.40 | 34.70 | 7786手 | 2706万 | -0.84 | -2.36% |
2022-01-04 | 36.60 | 36.68 | 35.41 | 35.54 | 6917手 | 2483万 | -0.78 | -2.15% |
2021-12-31 | 36.10 | 36.51 | 35.33 | 36.32 | 8325手 | 3000万 | 0.22 | 0.61% |
2021-12-30 | 34.82 | 36.26 | 34.74 | 36.10 | 9521手 | 3382万 | 1.39 | 4.00% |
2021-12-29 | 36.00 | 36.00 | 34.55 | 34.71 | 13771手 | 4820万 | -1.04 | -2.91% |
2021-12-28 | 36.90 | 36.90 | 35.59 | 35.75 | 11654手 | 4202万 | -0.99 | -2.69% |
2021-12-27 | 37.16 | 37.50 | 36.64 | 36.74 | 8644手 | 3200万 | -0.45 | -1.21% |
2021-12-24 | 36.99 | 37.58 | 36.53 | 37.19 | 8736手 | 3252万 | 0.20 | 0.54% |
2021-12-23 | 37.48 | 37.85 | 36.60 | 36.99 | 6779手 | 2507万 | -0.49 | -1.31% |
2021-12-22 | 36.04 | 38.28 | 36.04 | 37.48 | 22263手 | 8275万 | 1.50 | 4.17% |
2021-12-21 | 35.44 | 36.20 | 35.03 | 35.98 | 5258手 | 1885万 | 0.62 | 1.75% |
2021-12-20 | 35.39 | 36.40 | 35.36 | 35.36 | 8163手 | 2916万 | -0.52 | -1.45% |
2021-12-17 | 36.39 | 37.18 | 35.68 | 35.88 | 8618手 | 3115万 | -0.73 | -1.99% |
2021-12-16 | 36.60 | 37.19 | 36.15 | 36.61 | 9590手 | 3494万 | -0.04 | -0.11% |
2021-12-15 | 37.55 | 37.74 | 36.38 | 36.65 | 11410手 | 4206万 | -0.90 | -2.40% |
2021-12-14 | 37.88 | 37.95 | 37.15 | 37.55 | 9032手 | 3386万 | -0.07 | -0.19% |
2021-12-13 | 36.80 | 38.58 | 36.73 | 37.62 | 18656手 | 7049万 | 0.62 | 1.68% |
2021-12-10 | 36.40 | 37.20 | 36.40 | 37.00 | 13505手 | 4969万 | 0.17 | 0.46% |
2021-12-09 | 35.50 | 38.19 | 35.50 | 36.83 | 19148手 | 7145万 | 1.03 | 2.88% |
2021-12-08 | 35.19 | 36.45 | 34.65 | 35.80 | 10103手 | 3596万 | 0.84 | 2.40% |
2021-12-07 | 36.08 | 36.69 | 34.68 | 34.96 | 12288手 | 4359万 | -0.81 | -2.26% |
2021-12-06 | 37.44 | 37.54 | 35.37 | 35.77 | 21899手 | 7977万 | -1.67 | -4.46% |
2021-12-03 | 38.77 | 38.77 | 37.12 | 37.44 | 14985手 | 5648万 | -0.98 | -2.55% |
2021-12-02 | 39.01 | 39.81 | 38.30 | 38.42 | 10707手 | 4169万 | -0.83 | -2.12% |
2021-12-01 | 39.01 | 39.63 | 38.70 | 39.25 | 14194手 | 5548万 | -0.25 | -0.63% |
2021-11-30 | 40.64 | 41.00 | 39.25 | 39.50 | 17777手 | 7097万 | -0.61 | -1.52% |
2021-11-29 | 40.01 | 41.70 | 39.00 | 40.11 | 23686手 | 9519万 | -0.41 | -1.01% |
2021-11-26 | 39.49 | 40.64 | 38.58 | 40.52 | 23501手 | 9379万 | 1.54 | 3.95% |