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 | 17.12 | 17.29 | 16.97 | 17.22 | 17182手 | 2950万 | 0.12 | 0.70% |
2022-06-22 | 17.48 | 17.48 | 17.05 | 17.10 | 22150手 | 3811万 | -0.37 | -2.12% |
2022-06-21 | 17.40 | 17.58 | 17.11 | 17.47 | 30210手 | 5240万 | 0.24 | 1.39% |
2022-06-20 | 17.27 | 17.36 | 17.04 | 17.23 | 17660手 | 3033万 | -0.04 | -0.23% |
2022-06-17 | 17.04 | 17.40 | 16.90 | 17.27 | 31656手 | 5430万 | 0.30 | 1.77% |
2022-06-16 | 16.70 | 17.20 | 16.55 | 16.97 | 34911手 | 5934万 | 0.46 | 2.79% |
2022-06-15 | 16.49 | 16.74 | 16.41 | 16.51 | 19436手 | 3224万 | 0.02 | 0.12% |
2022-06-14 | 16.56 | 16.56 | 16.00 | 16.49 | 16481手 | 2682万 | -0.03 | -0.18% |
2022-06-13 | 16.43 | 16.60 | 16.21 | 16.52 | 16022手 | 2628万 | -0.04 | -0.24% |
2022-06-10 | 16.41 | 16.73 | 16.28 | 16.56 | 18993手 | 3137万 | 0.10 | 0.61% |
2022-06-09 | 17.05 | 17.10 | 16.42 | 16.46 | 25478手 | 4241万 | -0.57 | -3.35% |
2022-06-08 | 16.80 | 17.14 | 16.68 | 17.03 | 24652手 | 4181万 | -0.01 | -0.06% |
2022-06-07 | 16.89 | 17.18 | 16.65 | 17.04 | 24137手 | 4074万 | 0.14 | 0.83% |
2022-06-06 | 16.70 | 16.95 | 16.64 | 16.90 | 20561手 | 3463万 | 0.16 | 0.96% |
2022-06-02 | 16.92 | 16.92 | 16.57 | 16.74 | 19019手 | 3179万 | -0.18 | -1.06% |
2022-06-01 | 17.01 | 17.36 | 16.76 | 16.92 | 25683手 | 4373万 | -0.23 | -1.34% |
2022-05-31 | 16.87 | 17.16 | 16.58 | 17.15 | 25307手 | 4276万 | 0.30 | 1.78% |
2022-05-30 | 16.84 | 16.88 | 16.52 | 16.85 | 18882手 | 3152万 | -0.11 | -0.65% |
2022-05-27 | 17.16 | 17.25 | 16.75 | 16.96 | 21036手 | 3578万 | -0.01 | -0.06% |
2022-05-26 | 16.90 | 17.30 | 16.65 | 16.97 | 22255手 | 3773万 | 0.20 | 1.19% |
2022-05-25 | 16.54 | 16.89 | 16.41 | 16.77 | 18869手 | 3152万 | 0.22 | 1.33% |
2022-05-24 | 17.50 | 17.65 | 16.51 | 16.55 | 41154手 | 6975万 | -0.99 | -5.64% |
2022-05-23 | 17.36 | 17.94 | 17.16 | 17.54 | 47639手 | 8334万 | 0.16 | 0.92% |
2022-05-20 | 17.28 | 17.68 | 16.99 | 17.38 | 49503手 | 8577万 | 0.10 | 0.58% |
2022-05-19 | 16.65 | 17.80 | 16.39 | 17.28 | 55527手 | 9499万 | 0.36 | 2.13% |
2022-05-18 | 16.96 | 17.35 | 16.75 | 16.92 | 33598手 | 5735万 | 0.14 | 0.83% |
2022-05-17 | 17.09 | 17.22 | 16.59 | 16.78 | 36618手 | 6147万 | -0.49 | -2.84% |
2022-05-16 | 16.99 | 17.75 | 16.80 | 17.27 | 55210手 | 9470万 | 0.36 | 2.13% |
2022-05-13 | 17.70 | 17.86 | 16.81 | 16.91 | 68534手 | 11759万 | -0.60 | -3.43% |
2022-05-12 | 15.96 | 17.51 | 15.90 | 17.51 | 36892手 | 6298万 | 1.59 | 9.99% |
2022-05-11 | 16.10 | 16.48 | 15.91 | 15.92 | 23198手 | 3762万 | -0.23 | -1.42% |
2022-05-10 | 15.69 | 16.16 | 15.68 | 16.15 | 17441手 | 2783万 | 0.17 | 1.06% |
2022-05-09 | 15.58 | 16.11 | 15.50 | 15.98 | 18250手 | 2906万 | 0.40 | 2.57% |
2022-05-06 | 15.59 | 15.93 | 15.01 | 15.58 | 22379手 | 3493万 | -0.22 | -1.39% |
2022-05-05 | 15.53 | 16.05 | 15.17 | 15.80 | 20385手 | 3209万 | 0.28 | 1.80% |
2022-04-29 | 15.02 | 15.75 | 14.88 | 15.52 | 24163手 | 3727万 | 0.57 | 3.81% |
2022-04-28 | 15.33 | 15.60 | 14.66 | 14.95 | 26855手 | 4034万 | -0.68 | -4.35% |
2022-04-27 | 14.85 | 15.69 | 14.40 | 15.63 | 29962手 | 4501万 | 0.39 | 2.56% |
2022-04-26 | 15.80 | 16.05 | 15.13 | 15.24 | 31310手 | 4911万 | -0.56 | -3.54% |
2022-04-25 | 16.71 | 17.04 | 15.58 | 15.80 | 37035手 | 6035万 | -1.25 | -7.33% |
2022-04-22 | 16.89 | 17.36 | 16.60 | 17.05 | 24388手 | 4145万 | -0.07 | -0.41% |
2022-04-21 | 17.97 | 18.18 | 17.00 | 17.12 | 32972手 | 5770万 | -0.90 | -4.99% |
2022-04-20 | 18.40 | 18.96 | 17.95 | 18.02 | 36642手 | 6736万 | -0.53 | -2.86% |
2022-04-19 | 17.70 | 18.58 | 17.38 | 18.55 | 60007手 | 10811万 | -0.53 | -2.78% |
2022-04-18 | 18.56 | 19.18 | 18.14 | 19.08 | 41154手 | 7712万 | 0.35 | 1.87% |
2022-04-15 | 18.09 | 19.79 | 18.02 | 18.73 | 65636手 | 12465万 | 0.69 | 3.83% |
2022-04-14 | 17.95 | 18.22 | 17.90 | 18.04 | 25138手 | 4538万 | 0.08 | 0.45% |
2022-04-13 | 18.67 | 18.67 | 17.90 | 17.96 | 29389手 | 5346万 | -0.72 | -3.85% |
2022-04-12 | 18.39 | 18.79 | 17.88 | 18.68 | 35027手 | 6414万 | 0.22 | 1.19% |
2022-04-11 | 19.00 | 19.09 | 18.15 | 18.46 | 34875手 | 6499万 | -0.62 | -3.25% |
2022-04-08 | 19.78 | 19.84 | 18.85 | 19.08 | 37898手 | 7264万 | -0.70 | -3.54% |
2022-04-07 | 20.40 | 20.40 | 19.70 | 19.78 | 39487手 | 7881万 | -0.70 | -3.42% |
2022-04-06 | 20.40 | 20.70 | 20.13 | 20.48 | 42379手 | 8675万 | 0.03 | 0.15% |
2022-04-01 | 20.34 | 20.75 | 20.07 | 20.45 | 38455手 | 7838万 | -0.08 | -0.39% |
2022-03-31 | 20.79 | 21.30 | 20.48 | 20.53 | 56756手 | 11797万 | -0.38 | -1.82% |
2022-03-30 | 21.40 | 21.40 | 20.45 | 20.91 | 94100手 | 19676万 | -0.62 | -2.88% |
2022-03-29 | 20.55 | 21.53 | 20.45 | 21.53 | 45843手 | 9785万 | 1.96 | 10.02% |
2022-03-28 | 19.57 | 19.95 | 19.39 | 19.57 | 29571手 | 5809万 | -0.33 | -1.66% |
2022-03-25 | 20.01 | 20.48 | 19.88 | 19.90 | 35865手 | 7244万 | -0.22 | -1.09% |
2022-03-24 | 20.36 | 20.62 | 19.83 | 20.12 | 41730手 | 8435万 | -0.41 | -2.00% |
2022-03-23 | 20.35 | 20.58 | 20.10 | 20.53 | 38377手 | 7817万 | 0.12 | 0.59% |
2022-03-22 | 20.91 | 20.91 | 20.37 | 20.41 | 42937手 | 8835万 | -0.50 | -2.39% |
2022-03-21 | 20.74 | 21.12 | 20.55 | 20.91 | 48337手 | 10077万 | 0.17 | 0.82% |
2022-03-18 | 20.58 | 20.88 | 20.33 | 20.74 | 43110手 | 8914万 | 0.16 | 0.78% |
2022-03-17 | 20.50 | 20.93 | 20.21 | 20.58 | 69492手 | 14308万 | 0.29 | 1.43% |
2022-03-16 | 20.36 | 20.64 | 19.35 | 20.29 | 78855手 | 15788万 | 0.23 | 1.15% |
2022-03-15 | 21.10 | 21.37 | 19.92 | 20.06 | 65702手 | 13632万 | -1.40 | -6.52% |
2022-03-14 | 22.60 | 22.78 | 21.41 | 21.46 | 76217手 | 16767万 | -1.89 | -8.09% |
2022-03-11 | 23.75 | 24.00 | 22.72 | 23.35 | 82747手 | 19378万 | -1.37 | -5.54% |
2022-03-10 | 24.14 | 24.91 | 23.51 | 24.72 | 121318手 | 29302万 | 0.61 | 2.53% |
2022-03-09 | 25.00 | 25.70 | 24.08 | 24.11 | 126041手 | 30943万 | -2.64 | -9.87% |
2022-03-08 | 28.97 | 28.97 | 26.75 | 26.75 | 159538手 | 43581万 | -2.97 | -9.99% |
2022-03-07 | 26.50 | 29.72 | 26.21 | 29.72 | 201764手 | 57502万 | 2.70 | 9.99% |
2022-03-04 | 25.09 | 27.61 | 24.63 | 27.02 | 127384手 | 33442万 | 1.92 | 7.65% |
2022-03-03 | 24.64 | 25.20 | 24.26 | 25.10 | 50900手 | 12602万 | 0.40 | 1.62% |
2022-03-02 | 24.47 | 25.30 | 24.41 | 24.70 | 52384手 | 13072万 | -0.07 | -0.28% |
2022-03-01 | 24.51 | 25.21 | 24.25 | 24.77 | 41044手 | 10130万 | 0.19 | 0.77% |
2022-02-28 | 25.09 | 25.09 | 24.01 | 24.58 | 30212手 | 7397万 | -0.52 | -2.07% |
2022-02-25 | 25.01 | 25.38 | 24.70 | 25.10 | 35876手 | 8997万 | 0.16 | 0.64% |
2022-02-24 | 25.92 | 26.47 | 24.10 | 24.94 | 80843手 | 20349万 | -1.53 | -5.78% |
2022-02-23 | 25.67 | 26.86 | 25.33 | 26.47 | 72009手 | 18837万 | 0.88 | 3.44% |
2022-02-22 | 25.90 | 26.43 | 25.59 | 25.59 | 60637手 | 15767万 | -0.91 | -3.43% |
2022-02-21 | 25.30 | 26.77 | 24.92 | 26.50 | 78172手 | 20304万 | 1.23 | 4.87% |
2022-02-18 | 24.80 | 25.45 | 24.56 | 25.27 | 39737手 | 10005万 | 0.25 | 1.00% |
2022-02-17 | 25.70 | 25.88 | 24.90 | 25.02 | 51856手 | 13109万 | -0.59 | -2.30% |
2022-02-16 | 25.25 | 26.00 | 24.74 | 25.61 | 54976手 | 13976万 | 0.56 | 2.24% |
2022-02-15 | 25.58 | 26.20 | 25.05 | 25.05 | 62018手 | 15780万 | -0.55 | -2.15% |
2022-02-14 | 24.50 | 27.10 | 24.50 | 25.60 | 76317手 | 19606万 | 0.15 | 0.59% |
2022-02-11 | 25.22 | 25.80 | 24.42 | 25.45 | 74088手 | 18698万 | 0.45 | 1.80% |
2022-02-10 | 25.57 | 27.38 | 24.80 | 25.00 | 92756手 | 23963万 | 0.05 | 0.20% |