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 |
---|---|---|---|---|---|---|---|---|
2022-05-24 | 30.38 | 30.38 | 29.28 | 29.30 | 45845手 | 13670万 | -0.98 | -3.24% |
2022-05-23 | 30.00 | 30.49 | 29.75 | 30.28 | 55382手 | 16665万 | 0.20 | 0.67% |
2022-05-20 | 29.26 | 30.20 | 29.26 | 30.08 | 68645手 | 20558万 | 0.83 | 2.84% |
2022-05-19 | 29.03 | 29.45 | 29.00 | 29.25 | 37758手 | 11023万 | -0.46 | -1.55% |
2022-05-18 | 29.95 | 30.22 | 29.50 | 29.71 | 51435手 | 15347万 | -0.65 | -2.14% |
2022-05-17 | 29.49 | 30.40 | 29.10 | 30.36 | 67065手 | 20063万 | 0.90 | 3.06% |
2022-05-16 | 29.47 | 29.80 | 29.07 | 29.46 | 38834手 | 11406万 | 0.11 | 0.38% |
2022-05-13 | 29.86 | 30.30 | 29.22 | 29.35 | 39888手 | 11809万 | -0.48 | -1.61% |
2022-05-12 | 29.15 | 30.48 | 29.07 | 29.83 | 67593手 | 20206万 | 0.27 | 0.91% |
2022-05-11 | 30.08 | 30.78 | 29.55 | 29.56 | 87242手 | 26327万 | -0.64 | -2.12% |
2022-05-10 | 29.14 | 30.24 | 28.77 | 30.20 | 70000手 | 20803万 | 0.50 | 1.68% |
2022-05-09 | 28.70 | 29.70 | 28.63 | 29.70 | 49633手 | 14440万 | 0.59 | 2.03% |
2022-05-06 | 28.68 | 29.42 | 28.30 | 29.11 | 55870手 | 16077万 | -0.59 | -1.99% |
2022-05-05 | 29.32 | 30.39 | 29.17 | 29.70 | 92783手 | 27666万 | -0.08 | -0.27% |
2022-04-29 | 29.59 | 29.92 | 29.00 | 29.78 | 93433手 | 27643万 | 0.37 | 1.26% |
2022-04-28 | 29.00 | 29.94 | 28.50 | 29.41 | 105433手 | 30970万 | 0.07 | 0.24% |
2022-04-27 | 27.86 | 29.70 | 27.55 | 29.34 | 139197手 | 40198万 | 1.81 | 6.58% |
2022-04-26 | 26.00 | 27.53 | 25.52 | 27.53 | 71330手 | 19311万 | 2.50 | 9.99% |
2022-04-25 | 27.08 | 27.26 | 25.01 | 25.03 | 47770手 | 12379万 | -2.76 | -9.93% |
2022-04-22 | 27.65 | 27.86 | 27.00 | 27.79 | 25626手 | 7057万 | 0.22 | 0.80% |
2022-04-21 | 28.19 | 28.78 | 27.50 | 27.57 | 36684手 | 10286万 | -1.04 | -3.63% |
2022-04-20 | 28.30 | 29.25 | 27.77 | 28.61 | 45720手 | 13083万 | 0.22 | 0.78% |
2022-04-19 | 28.68 | 28.98 | 28.12 | 28.39 | 25598手 | 7290万 | -0.11 | -0.39% |
2022-04-18 | 28.10 | 28.77 | 27.65 | 28.50 | 32048手 | 9079万 | 0.43 | 1.53% |
2022-04-15 | 28.69 | 28.95 | 27.81 | 28.07 | 41261手 | 11702万 | -0.70 | -2.43% |
2022-04-14 | 27.87 | 29.15 | 27.87 | 28.77 | 62483手 | 17951万 | 0.91 | 3.27% |
2022-04-13 | 27.89 | 28.57 | 27.53 | 27.86 | 42348手 | 11900万 | -0.13 | -0.46% |
2022-04-12 | 26.49 | 28.20 | 26.49 | 27.99 | 44053手 | 12076万 | 1.50 | 5.66% |
2022-04-11 | 27.76 | 27.81 | 26.08 | 26.49 | 37021手 | 9918万 | -1.60 | -5.70% |
2022-04-08 | 28.26 | 29.12 | 27.80 | 28.09 | 34940手 | 9910万 | -0.31 | -1.09% |
2022-04-07 | 28.52 | 29.77 | 28.18 | 28.40 | 46376手 | 13412万 | -0.01 | -0.04% |
2022-04-06 | 28.50 | 28.85 | 28.18 | 28.41 | 27016手 | 7674万 | -0.21 | -0.73% |
2022-04-01 | 27.60 | 29.25 | 27.11 | 28.62 | 58773手 | 16680万 | 1.07 | 3.88% |
2022-03-31 | 27.70 | 28.08 | 27.45 | 27.55 | 25343手 | 7024万 | -0.38 | -1.36% |
2022-03-30 | 27.88 | 28.00 | 27.51 | 27.93 | 26842手 | 7462万 | 0.45 | 1.64% |
2022-03-29 | 28.29 | 28.30 | 27.47 | 27.48 | 27616手 | 7682万 | -0.54 | -1.93% |
2022-03-28 | 27.50 | 28.27 | 26.70 | 28.02 | 34006手 | 9406万 | 0.00 | 0.00% |
2022-03-25 | 28.62 | 29.25 | 28.00 | 28.02 | 46049手 | 13183万 | -1.08 | -3.71% |
2022-03-24 | 30.50 | 30.50 | 28.88 | 29.10 | 81166手 | 23771万 | -1.90 | -6.13% |
2022-03-23 | 28.48 | 31.21 | 28.29 | 31.00 | 97269手 | 29436万 | 2.63 | 9.27% |
2022-03-22 | 28.35 | 28.83 | 28.25 | 28.37 | 20409手 | 5798万 | -0.29 | -1.01% |
2022-03-21 | 28.50 | 28.80 | 28.19 | 28.66 | 26737手 | 7612万 | 0.18 | 0.63% |
2022-03-18 | 28.05 | 28.72 | 27.70 | 28.48 | 39679手 | 11212万 | 0.40 | 1.43% |
2022-03-17 | 27.51 | 28.80 | 27.45 | 28.08 | 63741手 | 17884万 | 0.58 | 2.11% |
2022-03-16 | 26.66 | 27.95 | 25.51 | 27.50 | 96584手 | 25776万 | -0.81 | -2.86% |
2022-03-15 | 29.80 | 30.20 | 28.12 | 28.31 | 50036手 | 14627万 | -2.13 | -7.00% |
2022-03-14 | 32.00 | 32.10 | 30.43 | 30.44 | 42248手 | 13115万 | -1.84 | -5.70% |
2022-03-11 | 31.35 | 32.34 | 30.88 | 32.28 | 39422手 | 12551万 | 0.35 | 1.10% |
2022-03-10 | 32.00 | 32.50 | 31.67 | 31.93 | 33901手 | 10861万 | 0.27 | 0.85% |
2022-03-09 | 31.87 | 32.56 | 29.84 | 31.66 | 45768手 | 14387万 | -0.07 | -0.22% |
2022-03-08 | 32.24 | 32.80 | 31.56 | 31.73 | 33007手 | 10620万 | -0.39 | -1.21% |
2022-03-07 | 32.99 | 33.00 | 32.01 | 32.12 | 33180手 | 10734万 | -0.87 | -2.64% |
2022-03-04 | 32.87 | 33.80 | 32.41 | 32.99 | 36857手 | 12221万 | 0.24 | 0.73% |
2022-03-03 | 33.90 | 34.09 | 32.65 | 32.75 | 38459手 | 12759万 | -1.12 | -3.31% |
2022-03-02 | 33.65 | 34.00 | 33.30 | 33.87 | 31924手 | 10742万 | -0.07 | -0.21% |
2022-03-01 | 32.96 | 34.43 | 32.91 | 33.94 | 59242手 | 20105万 | 0.89 | 2.69% |
2022-02-28 | 32.03 | 33.30 | 31.74 | 33.05 | 43794手 | 14298万 | 1.03 | 3.22% |
2022-02-25 | 32.15 | 32.58 | 31.60 | 32.02 | 28034手 | 9024万 | 0.04 | 0.12% |
2022-02-24 | 33.25 | 33.49 | 31.60 | 31.98 | 51830手 | 16788万 | -1.45 | -4.34% |
2022-02-23 | 32.92 | 33.59 | 32.70 | 33.43 | 36819手 | 12214万 | 0.40 | 1.21% |
2022-02-22 | 33.55 | 33.70 | 32.60 | 33.03 | 35861手 | 11864万 | -0.86 | -2.54% |
2022-02-21 | 33.07 | 34.25 | 32.93 | 33.89 | 42100手 | 14185万 | 0.83 | 2.51% |
2022-02-18 | 32.61 | 33.32 | 32.58 | 33.06 | 27353手 | 9021万 | 0.11 | 0.33% |
2022-02-17 | 33.77 | 34.40 | 32.79 | 32.95 | 50808手 | 16941万 | -0.35 | -1.05% |
2022-02-16 | 32.27 | 33.75 | 32.00 | 33.30 | 57628手 | 18958万 | 1.08 | 3.35% |
2022-02-15 | 31.75 | 32.45 | 31.35 | 32.22 | 33087手 | 10606万 | 0.73 | 2.32% |
2022-02-14 | 31.20 | 31.87 | 31.11 | 31.49 | 22420手 | 7072万 | -0.06 | -0.19% |
2022-02-11 | 31.79 | 32.68 | 31.41 | 31.55 | 35219手 | 11290万 | -0.27 | -0.85% |
2022-02-10 | 32.27 | 32.27 | 31.63 | 31.82 | 26649手 | 8483万 | -0.36 | -1.12% |
2022-02-09 | 31.00 | 32.19 | 30.90 | 32.18 | 37699手 | 11960万 | 1.08 | 3.47% |
2022-02-08 | 31.89 | 31.89 | 30.40 | 31.10 | 31399手 | 9726万 | -0.42 | -1.33% |
2022-02-07 | 31.46 | 32.39 | 31.42 | 31.52 | 27525手 | 8754万 | 0.14 | 0.45% |
2022-01-28 | 32.65 | 32.65 | 30.96 | 31.38 | 32544手 | 10323万 | -0.75 | -2.33% |
2022-01-27 | 33.26 | 33.50 | 32.10 | 32.13 | 28680手 | 9433万 | -0.78 | -2.37% |
2022-01-26 | 32.87 | 33.50 | 32.33 | 32.91 | 27793手 | 9166万 | 0.12 | 0.37% |
2022-01-25 | 34.70 | 34.70 | 32.73 | 32.79 | 49470手 | 16584万 | -1.98 | -5.70% |
2022-01-24 | 35.01 | 35.44 | 34.44 | 34.77 | 30942手 | 10777万 | -0.70 | -1.97% |
2022-01-21 | 34.69 | 35.96 | 34.62 | 35.47 | 40629手 | 14394万 | 0.51 | 1.46% |
2022-01-20 | 34.88 | 35.30 | 34.73 | 34.96 | 30686手 | 10735万 | 0.01 | 0.03% |
2022-01-19 | 35.39 | 35.52 | 34.78 | 34.95 | 31991手 | 11221万 | -0.75 | -2.10% |
2022-01-18 | 35.22 | 36.20 | 34.83 | 35.70 | 51861手 | 18555万 | 0.52 | 1.48% |
2022-01-17 | 35.05 | 35.28 | 34.41 | 35.18 | 34841手 | 12192万 | 0.41 | 1.18% |
2022-01-14 | 35.00 | 35.35 | 34.59 | 34.77 | 40106手 | 14019万 | -0.24 | -0.69% |
2022-01-13 | 36.12 | 36.12 | 34.99 | 35.01 | 45587手 | 16156万 | -1.10 | -3.05% |
2022-01-12 | 36.18 | 36.51 | 35.81 | 36.11 | 32909手 | 11881万 | 0.04 | 0.11% |
2022-01-11 | 36.09 | 36.31 | 35.57 | 36.07 | 40886手 | 14708万 | 0.15 | 0.42% |
2022-01-10 | 35.27 | 36.19 | 34.90 | 35.92 | 53135手 | 18909万 | 0.19 | 0.53% |
2022-01-07 | 37.82 | 38.02 | 35.50 | 35.73 | 95140手 | 34898万 | -2.31 | -6.07% |
2022-01-06 | 38.40 | 39.10 | 37.99 | 38.04 | 58267手 | 22368万 | -0.56 | -1.45% |
2022-01-05 | 38.30 | 38.90 | 37.80 | 38.60 | 72978手 | 28042万 | 0.21 | 0.55% |
2022-01-04 | 38.63 | 38.67 | 37.52 | 38.39 | 68116手 | 25963万 | -0.22 | -0.57% |
2021-12-31 | 38.30 | 38.80 | 37.70 | 38.61 | 66266手 | 25444万 | 0.11 | 0.29% |
2021-12-30 | 38.42 | 39.10 | 38.17 | 38.50 | 75894手 | 29362万 | -0.15 | -0.39% |
2021-12-29 | 40.97 | 40.98 | 38.18 | 38.65 | 143641手 | 56319万 | -2.16 | -5.29% |
2021-12-28 | 41.22 | 41.74 | 40.27 | 40.81 | 114339手 | 46678万 | -0.12 | -0.29% |
2021-12-27 | 42.00 | 42.55 | 40.81 | 40.93 | 136672手 | 56777万 | -1.77 | -4.14% |
2021-12-24 | 44.00 | 45.14 | 42.10 | 42.70 | 250456手 | 109441万 | -0.71 | -1.64% |
2021-12-23 | 39.48 | 43.41 | 39.47 | 43.41 | 185756手 | 76748万 | 3.95 | 10.01% |
2021-12-22 | 39.30 | 40.00 | 38.99 | 39.46 | 82603手 | 32688万 | 0.21 | 0.54% |
2021-12-21 | 38.82 | 40.25 | 38.80 | 39.25 | 101774手 | 40122万 | 0.11 | 0.28% |
2021-12-20 | 38.88 | 39.69 | 38.65 | 39.14 | 111162手 | 43583万 | 0.19 | 0.49% |
2021-12-17 | 38.20 | 39.86 | 37.21 | 38.95 | 150516手 | 58354万 | 1.12 | 2.96% |
2021-12-16 | 38.63 | 39.34 | 37.60 | 37.83 | 99713手 | 38054万 | -0.95 | -2.45% |
2021-12-15 | 39.00 | 39.44 | 38.51 | 38.78 | 94102手 | 36559万 | -0.62 | -1.57% |
2021-12-14 | 39.12 | 40.28 | 38.76 | 39.40 | 110271手 | 43610万 | -0.19 | -0.48% |
2021-12-13 | 39.40 | 40.44 | 39.07 | 39.59 | 139249手 | 55377万 | 0.24 | 0.61% |
2021-12-10 | 39.02 | 40.10 | 38.60 | 39.35 | 141647手 | 55641万 | -0.26 | -0.66% |
2021-12-09 | 38.59 | 40.46 | 38.00 | 39.61 | 193896手 | 76446万 | 1.03 | 2.67% |
2021-12-08 | 36.77 | 38.90 | 36.71 | 38.58 | 143517手 | 54834万 | 1.57 | 4.24% |
2021-12-07 | 37.20 | 37.98 | 36.88 | 37.01 | 84852手 | 31742万 | 0.03 | 0.08% |
2021-12-06 | 37.33 | 37.44 | 36.46 | 36.98 | 68735手 | 25444万 | -0.11 | -0.30% |
2021-12-03 | 36.00 | 37.36 | 35.90 | 37.09 | 103474手 | 38319万 | 0.90 | 2.49% |
2021-12-02 | 36.29 | 36.96 | 36.00 | 36.19 | 48510手 | 17651万 | -0.14 | -0.39% |
2021-12-01 | 36.80 | 37.23 | 35.90 | 36.33 | 61989手 | 22644万 | -0.16 | -0.44% |
2021-11-30 | 36.40 | 36.80 | 35.90 | 36.49 | 79826手 | 29042万 | 0.04 | 0.11% |
2021-11-29 | 34.40 | 36.90 | 34.26 | 36.45 | 98402手 | 35268万 | 1.42 | 4.05% |
2021-11-26 | 35.38 | 35.48 | 34.79 | 35.03 | 45180手 | 15826万 | -0.20 | -0.57% |
2021-11-25 | 35.86 | 36.29 | 35.00 | 35.23 | 73202手 | 25995万 | -0.50 | -1.40% |
2021-11-24 | 35.08 | 35.98 | 35.08 | 35.73 | 101004手 | 35965万 | 0.75 | 2.14% |