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 |
---|---|---|---|---|---|---|---|---|
2022-05-16 | 17.96 | 18.06 | 17.72 | 17.83 | 10206手 | 1823万 | -0.01 | -0.06% |
2022-05-13 | 17.93 | 18.00 | 17.65 | 17.84 | 12022手 | 2140万 | 0.00 | 0.00% |
2022-05-12 | 17.63 | 17.91 | 17.62 | 17.84 | 10033手 | 1782万 | 0.11 | 0.62% |
2022-05-11 | 17.76 | 18.09 | 17.68 | 17.73 | 17232手 | 3085万 | 0.00 | 0.00% |
2022-05-10 | 17.35 | 17.76 | 17.15 | 17.73 | 14040手 | 2466万 | 0.18 | 1.03% |
2022-05-09 | 17.40 | 17.72 | 17.26 | 17.55 | 14581手 | 2553万 | 0.19 | 1.09% |
2022-05-06 | 17.23 | 17.61 | 17.02 | 17.36 | 12641手 | 2192万 | -0.22 | -1.25% |
2022-05-05 | 17.41 | 17.74 | 17.25 | 17.58 | 18574手 | 3253万 | 0.08 | 0.46% |
2022-04-29 | 17.14 | 17.68 | 16.96 | 17.50 | 23789手 | 4115万 | 0.36 | 2.10% |
2022-04-28 | 17.17 | 17.55 | 17.02 | 17.14 | 30915手 | 5325万 | -1.05 | -5.77% |
2022-04-27 | 17.22 | 18.20 | 17.10 | 18.19 | 28063手 | 4972万 | 1.38 | 8.21% |
2022-04-26 | 17.00 | 17.37 | 16.70 | 16.81 | 14543手 | 2463万 | -0.08 | -0.47% |
2022-04-25 | 18.20 | 18.20 | 16.89 | 16.89 | 20884手 | 3642万 | -1.49 | -8.11% |
2022-04-22 | 18.44 | 18.61 | 18.20 | 18.38 | 9487手 | 1746万 | -0.20 | -1.08% |
2022-04-21 | 19.02 | 19.28 | 18.48 | 18.58 | 14315手 | 2706万 | -0.34 | -1.80% |
2022-04-20 | 19.34 | 19.42 | 18.92 | 18.92 | 8495手 | 1629万 | -0.22 | -1.15% |
2022-04-19 | 18.96 | 19.41 | 18.96 | 19.14 | 6874手 | 1315万 | 0.10 | 0.53% |
2022-04-18 | 18.71 | 19.18 | 18.35 | 19.04 | 10871手 | 2041万 | 0.22 | 1.17% |
2022-04-15 | 19.24 | 19.25 | 18.70 | 18.82 | 11942手 | 2265万 | -0.42 | -2.18% |
2022-04-14 | 19.11 | 19.38 | 19.06 | 19.24 | 8073手 | 1553万 | 0.16 | 0.84% |
2022-04-13 | 19.14 | 19.37 | 19.01 | 19.08 | 9553手 | 1830万 | -0.30 | -1.55% |
2022-04-12 | 19.00 | 19.40 | 18.66 | 19.38 | 16547手 | 3144万 | 0.50 | 2.65% |
2022-04-11 | 19.69 | 19.69 | 18.85 | 18.88 | 17843手 | 3407万 | -0.76 | -3.87% |
2022-04-08 | 20.22 | 20.36 | 19.51 | 19.64 | 19007手 | 3752万 | -0.57 | -2.82% |
2022-04-07 | 20.62 | 20.77 | 20.18 | 20.21 | 11094手 | 2266万 | -0.61 | -2.93% |
2022-04-06 | 20.63 | 20.92 | 20.39 | 20.82 | 12099手 | 2508万 | 0.19 | 0.92% |
2022-04-01 | 20.47 | 20.72 | 20.10 | 20.63 | 10665手 | 2185万 | 0.12 | 0.58% |
2022-03-31 | 20.40 | 20.72 | 20.20 | 20.51 | 12212手 | 2509万 | 0.09 | 0.44% |
2022-03-30 | 20.22 | 20.57 | 20.05 | 20.42 | 10064手 | 2053万 | 0.25 | 1.24% |
2022-03-29 | 20.74 | 20.74 | 20.10 | 20.17 | 13032手 | 2651万 | -0.57 | -2.75% |
2022-03-28 | 20.30 | 20.91 | 20.17 | 20.74 | 10795手 | 2226万 | 0.19 | 0.93% |
2022-03-25 | 20.88 | 20.96 | 20.54 | 20.55 | 11393手 | 2365万 | -0.08 | -0.39% |
2022-03-24 | 21.15 | 21.15 | 20.60 | 20.63 | 14156手 | 2933万 | -0.45 | -2.13% |
2022-03-23 | 21.41 | 21.42 | 21.00 | 21.08 | 15655手 | 3310万 | -0.22 | -1.03% |
2022-03-22 | 21.22 | 21.88 | 20.86 | 21.30 | 23598手 | 5050万 | 0.40 | 1.91% |
2022-03-21 | 20.80 | 21.21 | 20.61 | 20.90 | 13956手 | 2916万 | -0.06 | -0.29% |
2022-03-18 | 20.36 | 21.03 | 20.32 | 20.96 | 12937手 | 2690万 | 0.49 | 2.39% |
2022-03-17 | 20.60 | 21.05 | 20.41 | 20.47 | 20395手 | 4223万 | 0.16 | 0.79% |
2022-03-16 | 20.18 | 20.42 | 19.38 | 20.31 | 23191手 | 4644万 | 0.41 | 2.06% |
2022-03-15 | 21.18 | 21.30 | 19.90 | 19.90 | 31930手 | 6556万 | -1.48 | -6.92% |
2022-03-14 | 22.45 | 22.45 | 21.34 | 21.38 | 22873手 | 4987万 | -1.07 | -4.77% |
2022-03-11 | 21.81 | 22.50 | 21.53 | 22.45 | 21964手 | 4825万 | 0.30 | 1.35% |
2022-03-10 | 23.10 | 23.33 | 22.08 | 22.15 | 28465手 | 6449万 | -0.59 | -2.60% |
2022-03-09 | 23.39 | 23.52 | 21.75 | 22.74 | 29045手 | 6628万 | -0.58 | -2.49% |
2022-03-08 | 23.70 | 23.91 | 23.05 | 23.32 | 21076手 | 4956万 | -0.38 | -1.60% |
2022-03-07 | 23.65 | 24.00 | 23.51 | 23.70 | 17321手 | 4116万 | -0.06 | -0.25% |
2022-03-04 | 23.80 | 24.35 | 23.75 | 23.76 | 17801手 | 4271万 | -0.25 | -1.04% |
2022-03-03 | 24.24 | 24.83 | 23.90 | 24.01 | 25224手 | 6107万 | -0.24 | -0.99% |
2022-03-02 | 24.07 | 24.60 | 23.81 | 24.25 | 29177手 | 7088万 | 0.16 | 0.66% |
2022-03-01 | 23.48 | 24.26 | 23.20 | 24.09 | 37419手 | 8906万 | 1.11 | 4.83% |
2022-02-28 | 23.26 | 23.35 | 22.61 | 22.98 | 16182手 | 3707万 | -0.23 | -0.99% |
2022-02-25 | 23.32 | 23.65 | 23.16 | 23.21 | 16635手 | 3888万 | 0.08 | 0.35% |
2022-02-24 | 23.63 | 24.17 | 22.77 | 23.13 | 32560手 | 7642万 | -0.54 | -2.28% |
2022-02-23 | 23.62 | 23.80 | 23.46 | 23.67 | 20024手 | 4738万 | 0.04 | 0.17% |
2022-02-22 | 23.80 | 23.84 | 23.40 | 23.63 | 22802手 | 5385万 | -0.27 | -1.13% |
2022-02-21 | 22.65 | 24.00 | 22.65 | 23.90 | 37464手 | 8858万 | 1.05 | 4.59% |
2022-02-18 | 22.15 | 22.85 | 22.10 | 22.85 | 16354手 | 3685万 | 0.46 | 2.05% |
2022-02-17 | 22.84 | 22.99 | 22.33 | 22.39 | 16960手 | 3836万 | -0.60 | -2.61% |
2022-02-16 | 22.87 | 23.10 | 22.78 | 22.99 | 11996手 | 2751万 | 0.20 | 0.88% |
2022-02-15 | 22.73 | 23.03 | 22.58 | 22.79 | 10753手 | 2450万 | 0.12 | 0.53% |
2022-02-14 | 22.95 | 23.16 | 22.60 | 22.67 | 12563手 | 2866万 | -0.35 | -1.52% |
2022-02-11 | 23.35 | 23.50 | 22.87 | 23.02 | 16813手 | 3881万 | -0.27 | -1.16% |
2022-02-10 | 23.45 | 23.49 | 23.00 | 23.29 | 16071手 | 3736万 | -0.18 | -0.77% |
2022-02-09 | 22.98 | 23.54 | 22.73 | 23.47 | 22188手 | 5174万 | 0.58 | 2.53% |
2022-02-08 | 22.68 | 22.96 | 22.12 | 22.89 | 19970手 | 4535万 | 0.28 | 1.24% |
2022-02-07 | 22.45 | 22.67 | 22.24 | 22.61 | 21869手 | 4917万 | 0.58 | 2.63% |
2022-01-28 | 21.62 | 22.30 | 21.55 | 22.03 | 16413手 | 3599万 | 0.45 | 2.08% |
2022-01-27 | 22.58 | 22.58 | 21.52 | 21.58 | 21413手 | 4678万 | -0.91 | -4.05% |
2022-01-26 | 22.15 | 22.59 | 21.83 | 22.49 | 20407手 | 4546万 | 0.37 | 1.67% |
2022-01-25 | 23.48 | 23.80 | 22.05 | 22.12 | 34843手 | 7923万 | -1.62 | -6.82% |
2022-01-24 | 23.34 | 23.96 | 23.33 | 23.74 | 25541手 | 6046万 | 0.11 | 0.47% |
2022-01-21 | 23.75 | 24.18 | 23.30 | 23.63 | 29215手 | 6897万 | -0.23 | -0.96% |
2022-01-20 | 25.02 | 25.02 | 23.78 | 23.86 | 32490手 | 7861万 | -0.80 | -3.24% |
2022-01-19 | 24.09 | 24.94 | 23.99 | 24.66 | 41813手 | 10317万 | 0.64 | 2.66% |
2022-01-18 | 25.10 | 25.23 | 24.01 | 24.02 | 68941手 | 16931万 | -1.08 | -4.30% |
2022-01-17 | 24.20 | 25.45 | 23.63 | 25.10 | 98055手 | 24378万 | 1.96 | 8.47% |
2022-01-14 | 22.88 | 23.26 | 22.57 | 23.14 | 15588手 | 3587万 | 0.08 | 0.35% |
2022-01-13 | 23.02 | 23.29 | 23.01 | 23.06 | 10087手 | 2330万 | -0.03 | -0.13% |
2022-01-12 | 23.20 | 23.48 | 23.04 | 23.09 | 11649手 | 2697万 | -0.11 | -0.47% |
2022-01-11 | 23.56 | 23.66 | 23.15 | 23.20 | 10882手 | 2541万 | -0.25 | -1.07% |
2022-01-10 | 23.15 | 23.80 | 23.01 | 23.45 | 11717手 | 2746万 | 0.32 | 1.38% |
2022-01-07 | 23.79 | 23.94 | 23.10 | 23.13 | 19387手 | 4547万 | -0.67 | -2.81% |
2022-01-06 | 23.38 | 23.83 | 23.20 | 23.80 | 24471手 | 5792万 | 0.42 | 1.80% |
2022-01-05 | 23.33 | 23.69 | 23.18 | 23.38 | 17454手 | 4078万 | -0.15 | -0.64% |
2022-01-04 | 23.00 | 23.62 | 22.90 | 23.53 | 26155手 | 6128万 | 0.55 | 2.39% |
2021-12-31 | 22.72 | 23.20 | 22.55 | 22.98 | 18460手 | 4245万 | 0.11 | 0.48% |
2021-12-30 | 22.66 | 22.92 | 22.53 | 22.87 | 14740手 | 3357万 | 0.11 | 0.48% |
2021-12-29 | 22.70 | 22.98 | 22.33 | 22.76 | 16997手 | 3854万 | -0.04 | -0.17% |
2021-12-28 | 21.72 | 23.50 | 21.63 | 22.80 | 34910手 | 7898万 | 1.08 | 4.97% |
2021-12-27 | 22.06 | 22.10 | 21.70 | 21.72 | 11300手 | 2461万 | -0.36 | -1.63% |
2021-12-24 | 22.17 | 22.75 | 22.06 | 22.08 | 15511手 | 3469万 | 0.00 | 0.00% |
2021-12-23 | 22.44 | 22.44 | 22.02 | 22.08 | 11025手 | 2437万 | -0.27 | -1.21% |
2021-12-22 | 22.49 | 22.72 | 22.32 | 22.35 | 9540手 | 2139万 | -0.12 | -0.53% |
2021-12-21 | 22.24 | 22.58 | 22.18 | 22.47 | 11367手 | 2542万 | 0.17 | 0.76% |
2021-12-20 | 22.61 | 22.78 | 22.24 | 22.30 | 15305手 | 3433万 | -0.44 | -1.94% |
2021-12-17 | 22.53 | 22.88 | 22.28 | 22.74 | 16509手 | 3730万 | 0.19 | 0.84% |
2021-12-16 | 22.50 | 22.65 | 22.26 | 22.55 | 13907手 | 3125万 | 0.20 | 0.90% |
2021-12-15 | 22.13 | 22.75 | 21.88 | 22.35 | 24405手 | 5474万 | 0.26 | 1.18% |
2021-12-14 | 21.61 | 22.34 | 21.38 | 22.09 | 16972手 | 3718万 | 0.50 | 2.32% |
2021-12-13 | 21.58 | 22.08 | 21.51 | 21.59 | 11474手 | 2490万 | 0.01 | 0.05% |
2021-12-10 | 21.78 | 21.82 | 21.56 | 21.58 | 9221手 | 1998万 | -0.20 | -0.92% |
2021-12-09 | 21.70 | 21.84 | 21.45 | 21.78 | 11504手 | 2496万 | 0.17 | 0.79% |
2021-12-08 | 21.65 | 21.80 | 21.47 | 21.61 | 10019手 | 2165万 | 0.00 | 0.00% |
2021-12-07 | 22.10 | 22.15 | 21.42 | 21.61 | 12570手 | 2733万 | 0.04 | 0.18% |
2021-12-06 | 21.96 | 22.08 | 21.56 | 21.57 | 17367手 | 3786万 | -0.65 | -2.92% |
2021-12-03 | 22.26 | 22.65 | 22.21 | 22.22 | 13566手 | 3035万 | -0.04 | -0.18% |
2021-12-02 | 22.38 | 22.57 | 22.15 | 22.26 | 13428手 | 2992万 | -0.10 | -0.45% |
2021-12-01 | 21.79 | 22.40 | 21.76 | 22.36 | 21062手 | 4678万 | 0.50 | 2.29% |
2021-11-30 | 21.27 | 22.07 | 21.23 | 21.86 | 20127手 | 4384万 | 0.53 | 2.48% |
2021-11-29 | 20.99 | 21.47 | 20.90 | 21.33 | 11503手 | 2443万 | 0.16 | 0.76% |
2021-11-26 | 21.30 | 21.32 | 20.83 | 21.17 | 13381手 | 2813万 | -0.16 | -0.75% |
2021-11-25 | 21.56 | 21.58 | 21.30 | 21.33 | 9774手 | 2092万 | -0.13 | -0.61% |
2021-11-24 | 21.55 | 21.60 | 21.26 | 21.46 | 9681手 | 2075万 | -0.14 | -0.65% |
2021-11-23 | 21.35 | 21.66 | 21.30 | 21.60 | 12619手 | 2709万 | 0.20 | 0.94% |
2021-11-22 | 21.34 | 21.48 | 21.21 | 21.40 | 13596手 | 2906万 | 0.06 | 0.28% |
2021-11-19 | 21.04 | 21.45 | 20.89 | 21.34 | 11480手 | 2436万 | 0.33 | 1.57% |
2021-11-18 | 21.41 | 21.43 | 21.01 | 21.01 | 10960手 | 2323万 | -0.36 | -1.69% |
2021-11-17 | 20.76 | 21.43 | 20.76 | 21.37 | 16632手 | 3515万 | 0.51 | 2.44% |
2021-11-16 | 21.00 | 21.19 | 20.70 | 20.86 | 12994手 | 2710万 | -0.11 | -0.53% |