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 | 30.95 | 33.68 | 30.80 | 32.69 | 64207手 | 20907万 | 2.07 | 6.76% |
| 2022-06-22 | 30.49 | 31.91 | 30.35 | 30.62 | 90625手 | 28248万 | 0.08 | 0.26% |
| 2022-06-21 | 31.34 | 31.34 | 29.40 | 30.54 | 67584手 | 20456万 | -0.81 | -2.58% |
| 2022-06-20 | 30.55 | 31.71 | 29.98 | 31.35 | 76861手 | 23902万 | 1.25 | 4.15% |
| 2022-06-17 | 30.35 | 30.69 | 29.58 | 30.10 | 108456手 | 32582万 | -0.51 | -1.67% |
| 2022-06-16 | 31.30 | 32.14 | 29.77 | 30.61 | 84174手 | 25757万 | -0.94 | -2.98% |
| 2022-06-15 | 31.00 | 33.18 | 30.88 | 31.55 | 92482手 | 29576万 | 0.24 | 0.77% |
| 2022-06-14 | 29.35 | 32.45 | 28.31 | 31.31 | 78581手 | 23816万 | 1.46 | 4.89% |
| 2022-06-13 | 28.28 | 30.22 | 28.28 | 29.85 | 78181手 | 23081万 | 1.06 | 3.68% |
| 2022-06-10 | 26.03 | 28.99 | 26.03 | 28.79 | 94717手 | 26783万 | 2.44 | 9.26% |
| 2022-06-09 | 27.40 | 27.66 | 26.02 | 26.35 | 48194手 | 12789万 | -1.29 | -4.67% |
| 2022-06-08 | 28.20 | 28.56 | 26.70 | 27.64 | 88089手 | 24052万 | -0.73 | -2.57% |
| 2022-06-07 | 28.85 | 29.28 | 28.19 | 28.37 | 57235手 | 16345万 | -0.68 | -2.34% |
| 2022-06-06 | 28.90 | 29.48 | 28.50 | 29.05 | 89490手 | 25981万 | 0.12 | 0.41% |
| 2022-06-02 | 27.14 | 29.20 | 27.00 | 28.93 | 69908手 | 19993万 | 1.61 | 5.89% |
| 2022-06-01 | 26.35 | 28.20 | 26.18 | 27.32 | 72732手 | 20122万 | 0.82 | 3.09% |
| 2022-05-31 | 27.27 | 27.31 | 25.68 | 26.50 | 57351手 | 15130万 | -0.82 | -3.00% |
| 2022-05-30 | 26.35 | 27.50 | 26.06 | 27.32 | 41996手 | 11372万 | 1.00 | 3.80% |
| 2022-05-27 | 26.39 | 28.07 | 26.11 | 26.32 | 51359手 | 13778万 | -0.23 | -0.87% |
| 2022-05-26 | 27.15 | 27.50 | 26.07 | 26.55 | 60577手 | 16175万 | -0.50 | -1.85% |
| 2022-05-25 | 25.55 | 27.09 | 24.60 | 27.05 | 64740手 | 16815万 | 1.50 | 5.87% |
| 2022-05-24 | 27.00 | 28.89 | 25.35 | 25.55 | 93895手 | 25736万 | -0.71 | -2.70% |
| 2022-05-23 | 25.90 | 26.26 | 24.90 | 26.26 | 33201手 | 8531万 | 0.47 | 1.82% |
| 2022-05-20 | 26.15 | 26.49 | 25.22 | 25.79 | 38644手 | 9929万 | -0.34 | -1.30% |
| 2022-05-19 | 25.92 | 26.38 | 25.30 | 26.13 | 32580手 | 8440万 | 0.03 | 0.12% |
| 2022-05-18 | 26.47 | 27.00 | 25.96 | 26.10 | 43123手 | 11434万 | -0.40 | -1.51% |
| 2022-05-17 | 26.10 | 26.82 | 25.94 | 26.50 | 35793手 | 9477万 | -0.05 | -0.19% |
| 2022-05-16 | 26.94 | 27.67 | 26.47 | 26.55 | 44050手 | 11824万 | -0.25 | -0.93% |
| 2022-05-13 | 25.93 | 27.30 | 25.41 | 26.80 | 58456手 | 15483万 | 0.80 | 3.08% |
| 2022-05-12 | 26.46 | 27.13 | 25.14 | 26.00 | 44302手 | 11497万 | -0.73 | -2.73% |
| 2022-05-11 | 25.34 | 27.54 | 25.20 | 26.73 | 59720手 | 16079万 | 1.05 | 4.09% |
| 2022-05-10 | 23.86 | 25.93 | 23.16 | 25.68 | 54522手 | 13729万 | 1.82 | 7.63% |
| 2022-05-09 | 24.94 | 25.99 | 23.50 | 23.86 | 58619手 | 14201万 | -1.56 | -6.14% |
| 2022-05-06 | 25.01 | 25.99 | 24.12 | 25.42 | 41621手 | 10462万 | 0.62 | 2.50% |
| 2022-05-05 | 25.50 | 26.80 | 24.71 | 24.80 | 64153手 | 16446万 | -0.20 | -0.80% |
| 2022-04-29 | 23.48 | 25.39 | 22.95 | 25.00 | 58330手 | 14095万 | 1.56 | 6.66% |
| 2022-04-28 | 22.33 | 24.25 | 21.68 | 23.44 | 105230手 | 24702万 | 1.11 | 4.97% |
| 2022-04-27 | 19.30 | 22.33 | 19.30 | 22.33 | 75238手 | 15883万 | 2.03 | 10.00% |
| 2022-04-26 | 19.80 | 21.57 | 19.54 | 20.30 | 71014手 | 14361万 | -7.03 | -25.72% |
| 2022-04-25 | 27.44 | 28.19 | 27.00 | 27.33 | 35667手 | 9822万 | -1.22 | -4.27% |
| 2022-04-22 | 29.43 | 29.80 | 28.00 | 28.55 | 43763手 | 12552万 | -0.51 | -1.75% |
| 2022-04-21 | 29.00 | 30.50 | 28.50 | 29.06 | 81912手 | 24213万 | -0.39 | -1.32% |
| 2022-04-20 | 28.80 | 31.05 | 28.01 | 29.45 | 85321手 | 25424万 | 0.60 | 2.08% |
| 2022-04-19 | 29.50 | 29.50 | 28.33 | 28.85 | 87568手 | 25249万 | -1.39 | -4.60% |
| 2022-04-18 | 28.00 | 30.30 | 27.50 | 30.24 | 154184手 | 44729万 | 2.55 | 9.21% |
| 2022-04-15 | 25.45 | 27.69 | 24.80 | 27.69 | 114418手 | 30221万 | 2.52 | 10.01% |
| 2022-04-14 | 25.59 | 25.90 | 25.14 | 25.17 | 60419手 | 15429万 | -0.33 | -1.29% |
| 2022-04-13 | 26.74 | 26.74 | 24.95 | 25.50 | 59464手 | 15232万 | -1.18 | -4.42% |
| 2022-04-12 | 26.48 | 27.93 | 26.09 | 26.68 | 72181手 | 19242万 | -0.77 | -2.81% |
| 2022-04-11 | 29.29 | 29.50 | 26.88 | 27.45 | 61802手 | 17049万 | -1.82 | -6.22% |
| 2022-04-08 | 30.26 | 30.58 | 28.76 | 29.27 | 59298手 | 17451万 | -0.94 | -3.11% |
| 2022-04-07 | 30.80 | 31.09 | 29.82 | 30.21 | 30432手 | 9272万 | -0.68 | -2.20% |
| 2022-04-06 | 34.29 | 34.29 | 30.89 | 30.89 | 52282手 | 16658万 | -3.43 | -9.99% |
| 2022-04-01 | 34.59 | 34.99 | 34.05 | 34.32 | 26106手 | 8998万 | -0.55 | -1.58% |
| 2022-03-31 | 36.36 | 36.36 | 34.35 | 34.87 | 34034手 | 11905万 | -1.11 | -3.08% |
| 2022-03-30 | 34.00 | 35.99 | 34.00 | 35.98 | 54337手 | 19257万 | 1.98 | 5.82% |
| 2022-03-29 | 35.00 | 35.50 | 33.13 | 34.00 | 38583手 | 13071万 | -1.12 | -3.19% |
| 2022-03-28 | 35.77 | 35.92 | 34.26 | 35.12 | 32040手 | 11230万 | 0.02 | 0.06% |
| 2022-03-25 | 37.12 | 37.19 | 35.04 | 35.10 | 17949手 | 6409万 | -1.88 | -5.08% |
| 2022-03-24 | 37.37 | 37.37 | 36.05 | 36.98 | 18492手 | 6750万 | -0.61 | -1.62% |
| 2022-03-23 | 37.76 | 38.80 | 37.38 | 37.59 | 17723手 | 6728万 | -0.17 | -0.45% |
| 2022-03-22 | 38.02 | 38.64 | 37.09 | 37.76 | 16674手 | 6313万 | -0.92 | -2.38% |
| 2022-03-21 | 39.44 | 39.63 | 37.76 | 38.68 | 37481手 | 14342万 | -0.92 | -2.32% |
| 2022-03-18 | 39.57 | 39.67 | 38.18 | 39.60 | 26793手 | 10413万 | 0.00 | 0.00% |
| 2022-03-17 | 40.10 | 42.35 | 38.80 | 39.60 | 45184手 | 18243万 | -0.17 | -0.43% |
| 2022-03-16 | 38.11 | 40.58 | 36.38 | 39.77 | 35686手 | 13671万 | 2.77 | 7.49% |
| 2022-03-15 | 38.23 | 38.95 | 37.00 | 37.00 | 34031手 | 12955万 | -1.25 | -3.27% |
| 2022-03-14 | 37.53 | 38.82 | 36.66 | 38.25 | 39274手 | 14922万 | 0.60 | 1.59% |
| 2022-03-11 | 37.39 | 38.95 | 36.50 | 37.65 | 51669手 | 19375万 | -0.09 | -0.24% |
| 2022-03-10 | 36.09 | 37.74 | 35.85 | 37.74 | 61184手 | 22894万 | 3.43 | 10.00% |
| 2022-03-09 | 33.05 | 34.88 | 33.01 | 34.31 | 41102手 | 14016万 | 1.14 | 3.44% |
| 2022-03-08 | 34.83 | 35.12 | 33.00 | 33.17 | 44368手 | 15036万 | -1.56 | -4.49% |
| 2022-03-07 | 36.32 | 36.49 | 33.70 | 34.73 | 72932手 | 25394万 | -1.93 | -5.26% |
| 2022-03-04 | 36.73 | 37.55 | 35.80 | 36.66 | 66878手 | 24459万 | -0.07 | -0.19% |
| 2022-03-03 | 39.19 | 39.62 | 36.66 | 36.73 | 58847手 | 22078万 | -2.64 | -6.71% |
| 2022-03-02 | 40.57 | 40.70 | 38.57 | 39.37 | 71158手 | 28092万 | -1.41 | -3.46% |
| 2022-03-01 | 38.94 | 40.95 | 38.61 | 40.78 | 75230手 | 30277万 | 1.67 | 4.27% |
| 2022-02-28 | 37.58 | 39.82 | 37.40 | 39.11 | 49137手 | 19178万 | 1.61 | 4.29% |
| 2022-02-25 | 36.21 | 37.85 | 36.18 | 37.50 | 48060手 | 17927万 | 2.05 | 5.78% |
| 2022-02-24 | 37.24 | 37.30 | 35.10 | 35.45 | 57561手 | 20791万 | -1.93 | -5.16% |
| 2022-02-23 | 34.89 | 37.42 | 34.50 | 37.38 | 48772手 | 17818万 | 2.49 | 7.14% |
| 2022-02-22 | 35.80 | 35.99 | 34.33 | 34.89 | 28013手 | 9751万 | -1.17 | -3.25% |
| 2022-02-21 | 36.30 | 37.10 | 35.66 | 36.06 | 39091手 | 14142万 | -0.42 | -1.15% |
| 2022-02-18 | 37.45 | 37.95 | 36.21 | 36.48 | 26509手 | 9738万 | -1.20 | -3.19% |
| 2022-02-17 | 37.10 | 37.96 | 35.95 | 37.68 | 41304手 | 15265万 | 1.03 | 2.81% |
| 2022-02-16 | 37.13 | 37.37 | 36.03 | 36.65 | 23685手 | 8683万 | -0.20 | -0.54% |
| 2022-02-15 | 35.34 | 37.11 | 35.07 | 36.85 | 40293手 | 14589万 | 1.51 | 4.27% |
| 2022-02-14 | 34.52 | 35.88 | 33.78 | 35.34 | 30998手 | 10916万 | 0.54 | 1.55% |
| 2022-02-11 | 37.80 | 37.80 | 34.30 | 34.80 | 48952手 | 17368万 | -2.70 | -7.20% |
| 2022-02-10 | 37.78 | 38.85 | 37.15 | 37.50 | 31537手 | 11890万 | -0.45 | -1.19% |
| 2022-02-09 | 37.02 | 38.55 | 35.14 | 37.95 | 47402手 | 17464万 | 1.08 | 2.93% |
| 2022-02-08 | 38.77 | 38.78 | 35.50 | 36.87 | 48121手 | 17613万 | -1.93 | -4.97% |
| 2022-02-07 | 39.92 | 41.48 | 38.65 | 38.80 | 21801手 | 8713万 | -0.61 | -1.55% |
| 2022-01-28 | 40.43 | 40.76 | 38.18 | 39.41 | 44138手 | 17402万 | -1.17 | -2.88% |
| 2022-01-27 | 42.09 | 42.23 | 40.31 | 40.58 | 20046手 | 8248万 | -1.18 | -2.83% |
| 2022-01-26 | 40.85 | 42.15 | 40.02 | 41.76 | 21407手 | 8862万 | 0.71 | 1.73% |
| 2022-01-25 | 42.78 | 42.83 | 40.86 | 41.05 | 23853手 | 9933万 | -1.56 | -3.66% |
| 2022-01-24 | 41.92 | 43.29 | 41.30 | 42.61 | 20526手 | 8713万 | 0.57 | 1.36% |
| 2022-01-21 | 42.40 | 43.23 | 40.51 | 42.04 | 47398手 | 19922万 | -1.22 | -2.82% |
| 2022-01-20 | 44.26 | 45.97 | 42.79 | 43.26 | 44357手 | 19595万 | -1.74 | -3.87% |
| 2022-01-19 | 45.73 | 46.00 | 43.96 | 45.00 | 43676手 | 19467万 | -1.13 | -2.45% |
| 2022-01-18 | 46.80 | 47.95 | 45.50 | 46.13 | 43089手 | 20043万 | -1.39 | -2.92% |
| 2022-01-17 | 47.39 | 48.99 | 45.84 | 47.52 | 69227手 | 33165万 | 1.44 | 3.12% |
| 2022-01-14 | 44.00 | 47.48 | 43.33 | 46.08 | 73376手 | 33773万 | 1.91 | 4.32% |
| 2022-01-13 | 44.96 | 45.35 | 43.00 | 44.17 | 29519手 | 13076万 | -0.82 | -1.82% |
| 2022-01-12 | 42.52 | 44.99 | 42.38 | 44.99 | 39825手 | 17521万 | 2.64 | 6.23% |
| 2022-01-11 | 44.35 | 45.10 | 42.08 | 42.35 | 34667手 | 15017万 | -2.02 | -4.55% |
| 2022-01-10 | 45.02 | 45.80 | 43.85 | 44.37 | 28449手 | 12705万 | -0.70 | -1.55% |
| 2022-01-07 | 46.89 | 47.70 | 44.83 | 45.07 | 38183手 | 17531万 | -1.33 | -2.87% |
| 2022-01-06 | 42.59 | 46.98 | 41.81 | 46.40 | 52244手 | 23550万 | 3.39 | 7.88% |
| 2022-01-05 | 44.20 | 48.50 | 41.96 | 43.01 | 83598手 | 37413万 | -1.92 | -4.27% |
| 2022-01-04 | 44.28 | 44.93 | 41.11 | 44.93 | 46099手 | 20086万 | 1.65 | 3.81% |
| 2021-12-31 | 41.85 | 43.50 | 41.27 | 43.28 | 30878手 | 13053万 | 1.58 | 3.79% |
| 2021-12-30 | 43.04 | 43.10 | 41.60 | 41.70 | 23965手 | 10060万 | -0.98 | -2.30% |
| 2021-12-29 | 43.40 | 43.40 | 42.08 | 42.68 | 28698手 | 12205万 | -0.98 | -2.25% |
