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 | 31.63 | 32.90 | 31.50 | 32.81 | 8466手 | 2756万 | 0.92 | 2.88% |
2022-06-22 | 33.76 | 33.79 | 31.86 | 31.89 | 10519手 | 3422万 | -1.87 | -5.54% |
2022-06-21 | 32.14 | 34.68 | 31.77 | 33.76 | 15330手 | 5137万 | 1.74 | 5.43% |
2022-06-20 | 32.03 | 32.89 | 31.50 | 32.02 | 6504手 | 2109万 | -0.02 | -0.06% |
2022-06-17 | 32.23 | 32.36 | 31.04 | 32.04 | 3557手 | 1135万 | -0.06 | -0.19% |
2022-06-16 | 30.77 | 32.64 | 30.56 | 32.10 | 8565手 | 2742万 | 1.33 | 4.32% |
2022-06-15 | 30.20 | 31.45 | 30.20 | 30.77 | 4473手 | 1391万 | -0.13 | -0.42% |
2022-06-14 | 31.45 | 31.70 | 30.39 | 30.90 | 7349手 | 2263万 | -1.28 | -3.98% |
2022-06-13 | 31.50 | 32.18 | 31.19 | 32.18 | 5082手 | 1621万 | 0.26 | 0.81% |
2022-06-10 | 31.28 | 32.18 | 30.94 | 31.92 | 4185手 | 1331万 | 0.64 | 2.05% |
2022-06-09 | 31.40 | 31.84 | 31.09 | 31.28 | 4458手 | 1397万 | -0.44 | -1.39% |
2022-06-08 | 32.32 | 32.49 | 31.03 | 31.72 | 6233手 | 1974万 | -0.65 | -2.01% |
2022-06-07 | 32.60 | 32.98 | 32.00 | 32.37 | 7238手 | 2337万 | -0.56 | -1.70% |
2022-06-06 | 33.49 | 33.49 | 31.90 | 32.93 | 12244手 | 4031万 | 0.45 | 1.39% |
2022-06-02 | 30.28 | 33.00 | 30.05 | 32.48 | 12358手 | 3943万 | 1.83 | 5.97% |
2022-06-01 | 30.25 | 30.95 | 29.68 | 30.65 | 5844手 | 1765万 | 0.09 | 0.29% |
2022-05-31 | 29.50 | 31.70 | 28.28 | 30.56 | 10124手 | 3069万 | 1.23 | 4.19% |
2022-05-30 | 27.73 | 29.78 | 27.13 | 29.33 | 6545手 | 1865万 | 1.60 | 5.77% |
2022-05-27 | 28.02 | 28.21 | 27.21 | 27.73 | 1862手 | 514万 | 0.07 | 0.25% |
2022-05-26 | 26.80 | 28.15 | 26.70 | 27.66 | 4014手 | 1098万 | 0.36 | 1.32% |
2022-05-25 | 27.37 | 28.33 | 27.00 | 27.30 | 2978手 | 815万 | -0.24 | -0.87% |
2022-05-24 | 28.78 | 29.33 | 27.43 | 27.54 | 4528手 | 1288万 | -1.24 | -4.31% |
2022-05-23 | 29.32 | 29.49 | 28.50 | 28.78 | 4600手 | 1323万 | -0.80 | -2.71% |
2022-05-20 | 29.31 | 30.47 | 29.18 | 29.58 | 4406手 | 1302万 | 0.04 | 0.14% |
2022-05-19 | 29.11 | 29.65 | 29.02 | 29.54 | 2850手 | 837万 | -0.16 | -0.54% |
2022-05-18 | 29.88 | 29.88 | 29.18 | 29.70 | 3142手 | 928万 | 0.10 | 0.34% |
2022-05-17 | 29.16 | 30.59 | 28.92 | 29.60 | 7988手 | 2380万 | 0.42 | 1.44% |
2022-05-16 | 29.81 | 30.60 | 29.12 | 29.18 | 4641手 | 1367万 | -0.67 | -2.25% |
2022-05-13 | 29.84 | 29.98 | 29.00 | 29.85 | 4819手 | 1416万 | -0.02 | -0.07% |
2022-05-12 | 27.82 | 31.00 | 27.72 | 29.87 | 10281手 | 3044万 | 1.27 | 4.44% |
2022-05-11 | 26.58 | 29.47 | 26.58 | 28.60 | 12235手 | 3462万 | 1.43 | 5.26% |
2022-05-10 | 25.43 | 27.69 | 24.08 | 27.17 | 10068手 | 2650万 | 2.01 | 7.99% |
2022-05-09 | 24.49 | 25.20 | 24.40 | 25.16 | 4242手 | 1056万 | 0.44 | 1.78% |
2022-05-06 | 24.23 | 24.88 | 23.63 | 24.72 | 6398手 | 1557万 | -0.23 | -0.92% |
2022-05-05 | 24.99 | 25.26 | 24.08 | 24.95 | 12428手 | 3058万 | -0.85 | -3.29% |
2022-04-29 | 22.30 | 25.88 | 22.28 | 25.80 | 14229手 | 3513万 | 2.91 | 12.71% |
2022-04-28 | 22.38 | 23.00 | 21.35 | 22.89 | 6178手 | 1386万 | 0.39 | 1.73% |
2022-04-27 | 20.78 | 22.96 | 20.48 | 22.50 | 5731手 | 1225万 | 1.30 | 6.13% |
2022-04-26 | 21.48 | 21.48 | 20.02 | 21.20 | 5434手 | 1125万 | -0.26 | -1.21% |
2022-04-25 | 22.68 | 22.68 | 19.90 | 21.46 | 5938手 | 1269万 | -1.65 | -7.14% |
2022-04-22 | 22.83 | 23.21 | 22.37 | 23.11 | 3880手 | 886万 | -0.08 | -0.34% |
2022-04-21 | 23.88 | 23.90 | 22.50 | 23.19 | 4948手 | 1140万 | -0.71 | -2.97% |
2022-04-20 | 24.43 | 24.46 | 23.43 | 23.90 | 2856手 | 679万 | -0.26 | -1.08% |
2022-04-19 | 25.00 | 25.60 | 23.93 | 24.16 | 2423手 | 586万 | -0.26 | -1.06% |
2022-04-18 | 23.73 | 24.64 | 23.23 | 24.42 | 4657手 | 1119万 | 0.42 | 1.75% |
2022-04-15 | 24.56 | 24.74 | 23.02 | 24.00 | 6033手 | 1426万 | -0.70 | -2.83% |
2022-04-14 | 26.06 | 26.06 | 24.69 | 24.70 | 4442手 | 1121万 | -1.50 | -5.72% |
2022-04-13 | 24.66 | 26.20 | 24.66 | 26.20 | 5693手 | 1441万 | 0.29 | 1.12% |
2022-04-12 | 26.26 | 26.26 | 24.91 | 25.91 | 5288手 | 1344万 | -0.54 | -2.04% |
2022-04-11 | 26.70 | 26.70 | 25.06 | 26.45 | 5158手 | 1332万 | -0.55 | -2.04% |
2022-04-08 | 26.98 | 27.31 | 26.18 | 27.00 | 4321手 | 1157万 | 0.02 | 0.07% |
2022-04-07 | 27.40 | 27.40 | 26.70 | 26.98 | 5096手 | 1375万 | -0.55 | -2.00% |
2022-04-06 | 28.43 | 28.43 | 27.11 | 27.53 | 3628手 | 999万 | -0.91 | -3.20% |
2022-04-01 | 28.99 | 28.99 | 27.74 | 28.44 | 7873手 | 2208万 | -0.16 | -0.56% |
2022-03-31 | 29.00 | 29.00 | 28.32 | 28.60 | 5418手 | 1546万 | -0.40 | -1.38% |
2022-03-30 | 28.25 | 29.09 | 27.85 | 29.00 | 9278手 | 2643万 | 1.00 | 3.57% |
2022-03-29 | 29.01 | 29.01 | 27.51 | 28.00 | 7447手 | 2083万 | -1.01 | -3.48% |
2022-03-28 | 30.00 | 30.00 | 28.01 | 29.01 | 8187手 | 2358万 | -1.05 | -3.49% |
2022-03-25 | 29.58 | 30.88 | 29.58 | 30.06 | 4957手 | 1487万 | -0.75 | -2.43% |
2022-03-24 | 31.07 | 31.18 | 30.30 | 30.81 | 4635手 | 1423万 | -0.89 | -2.81% |
2022-03-23 | 31.56 | 32.45 | 31.54 | 31.70 | 5098手 | 1628万 | -0.13 | -0.41% |
2022-03-22 | 31.89 | 32.48 | 31.25 | 31.83 | 4659手 | 1479万 | 0.10 | 0.32% |
2022-03-21 | 31.32 | 32.10 | 31.17 | 31.73 | 2800手 | 884万 | 0.17 | 0.54% |
2022-03-18 | 33.45 | 33.45 | 30.78 | 31.56 | 5351手 | 1668万 | -0.30 | -0.94% |
2022-03-17 | 31.01 | 32.17 | 31.00 | 31.86 | 8156手 | 2580万 | 0.85 | 2.74% |
2022-03-16 | 30.52 | 31.60 | 29.61 | 31.01 | 8269手 | 2511万 | 0.66 | 2.17% |
2022-03-15 | 33.90 | 33.90 | 29.65 | 30.35 | 8560手 | 2638万 | -2.25 | -6.90% |
2022-03-14 | 32.21 | 32.80 | 31.46 | 32.60 | 5741手 | 1849万 | 0.15 | 0.46% |
2022-03-11 | 32.00 | 32.50 | 30.62 | 32.45 | 5422手 | 1718万 | 0.30 | 0.93% |
2022-03-10 | 33.00 | 33.61 | 31.86 | 32.15 | 5435手 | 1776万 | -0.45 | -1.38% |
2022-03-09 | 33.40 | 33.50 | 29.22 | 32.60 | 6246手 | 1998万 | -1.00 | -2.98% |
2022-03-08 | 34.99 | 34.99 | 32.31 | 33.60 | 5088手 | 1703万 | -1.39 | -3.97% |
2022-03-07 | 33.60 | 35.00 | 33.60 | 34.99 | 3687手 | 1256万 | -0.21 | -0.60% |
2022-03-04 | 35.20 | 35.38 | 34.20 | 35.20 | 5207手 | 1812万 | 0.00 | 0.00% |
2022-03-03 | 36.20 | 36.20 | 34.81 | 35.20 | 4502手 | 1591万 | -1.01 | -2.79% |
2022-03-02 | 36.52 | 36.66 | 35.31 | 36.21 | 2220手 | 798万 | -0.33 | -0.90% |
2022-03-01 | 36.25 | 37.15 | 36.25 | 36.54 | 2536手 | 925万 | 0.14 | 0.39% |
2022-02-28 | 36.57 | 36.57 | 35.09 | 36.40 | 3794手 | 1360万 | 0.31 | 0.86% |
2022-02-25 | 36.40 | 36.78 | 35.40 | 36.09 | 5300手 | 1913万 | 0.27 | 0.75% |
2022-02-24 | 36.04 | 37.39 | 34.40 | 35.82 | 9224手 | 3314万 | -0.23 | -0.64% |
2022-02-23 | 34.97 | 36.12 | 34.24 | 36.05 | 6625手 | 2358万 | 1.54 | 4.46% |
2022-02-22 | 34.80 | 34.80 | 33.88 | 34.51 | 3604手 | 1236万 | -0.29 | -0.83% |
2022-02-21 | 34.96 | 35.88 | 34.58 | 34.80 | 3276手 | 1146万 | -0.51 | -1.44% |
2022-02-18 | 35.35 | 35.54 | 34.73 | 35.31 | 3571手 | 1256万 | -0.11 | -0.31% |
2022-02-17 | 34.40 | 36.27 | 34.40 | 35.42 | 3949手 | 1407万 | 0.45 | 1.29% |
2022-02-16 | 35.99 | 36.23 | 34.42 | 34.97 | 4155手 | 1460万 | 0.36 | 1.04% |
2022-02-15 | 34.85 | 34.88 | 33.24 | 34.61 | 5894手 | 2009万 | -0.02 | -0.06% |
2022-02-14 | 35.32 | 35.41 | 33.90 | 34.63 | 8167手 | 2820万 | -0.97 | -2.73% |
2022-02-11 | 37.31 | 37.86 | 35.00 | 35.60 | 11072手 | 3959万 | -1.70 | -4.56% |