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 |
---|---|---|---|---|---|---|---|---|
2022-05-17 | 23.31 | 23.34 | 22.12 | 22.48 | 1953手 | 437万 | -0.41 | -1.79% |
2022-05-16 | 23.50 | 23.79 | 22.69 | 22.89 | 1476手 | 340万 | -0.01 | -0.04% |
2022-05-13 | 23.05 | 23.10 | 22.57 | 22.90 | 1277手 | 290万 | 0.29 | 1.28% |
2022-05-12 | 22.31 | 23.70 | 22.31 | 22.61 | 2137手 | 493万 | -0.12 | -0.53% |
2022-05-11 | 23.00 | 23.51 | 22.60 | 22.73 | 2389手 | 552万 | 0.25 | 1.11% |
2022-05-10 | 21.51 | 22.61 | 21.51 | 22.48 | 1460手 | 326万 | 0.34 | 1.54% |
2022-05-09 | 22.20 | 22.70 | 21.52 | 22.14 | 1138手 | 252万 | 0.26 | 1.19% |
2022-05-06 | 21.11 | 22.28 | 21.10 | 21.88 | 1277手 | 279万 | -0.21 | -0.95% |
2022-05-05 | 21.99 | 22.65 | 21.85 | 22.09 | 2174手 | 483万 | 0.08 | 0.36% |
2022-04-29 | 20.53 | 22.37 | 20.53 | 22.01 | 2789手 | 603万 | 1.51 | 7.37% |
2022-04-28 | 20.00 | 20.87 | 19.83 | 20.50 | 2174手 | 443万 | 0.02 | 0.10% |
2022-04-27 | 19.30 | 20.68 | 18.80 | 20.48 | 3229手 | 637万 | 0.92 | 4.70% |
2022-04-26 | 21.80 | 21.80 | 19.50 | 19.56 | 2418手 | 491万 | -1.50 | -7.12% |
2022-04-25 | 23.94 | 23.94 | 20.99 | 21.06 | 4215手 | 929万 | -2.64 | -11.14% |
2022-04-22 | 24.95 | 24.99 | 23.63 | 23.70 | 2117手 | 507万 | -0.53 | -2.19% |
2022-04-21 | 25.40 | 25.64 | 24.20 | 24.23 | 1867手 | 461万 | -1.27 | -4.98% |
2022-04-20 | 25.67 | 26.08 | 25.50 | 25.50 | 1035手 | 266万 | -0.21 | -0.82% |
2022-04-19 | 26.15 | 26.50 | 25.50 | 25.71 | 1506手 | 388万 | -0.35 | -1.34% |
2022-04-18 | 26.50 | 26.50 | 25.02 | 26.06 | 1205手 | 309万 | 0.17 | 0.66% |
2022-04-15 | 25.71 | 26.70 | 25.50 | 25.89 | 1264手 | 328万 | -0.19 | -0.73% |
2022-04-14 | 26.14 | 26.59 | 26.01 | 26.08 | 1128手 | 296万 | 0.01 | 0.04% |
2022-04-13 | 25.85 | 26.70 | 25.33 | 26.07 | 1961手 | 509万 | 0.26 | 1.01% |
2022-04-12 | 25.00 | 25.92 | 24.50 | 25.81 | 1248手 | 317万 | 0.37 | 1.45% |
2022-04-11 | 26.08 | 26.78 | 25.37 | 25.44 | 2110手 | 544万 | -1.07 | -4.04% |
2022-04-08 | 26.05 | 26.99 | 26.05 | 26.51 | 1631手 | 431万 | 0.13 | 0.49% |
2022-04-07 | 26.90 | 27.30 | 26.19 | 26.38 | 1630手 | 436万 | -0.54 | -2.01% |
2022-04-06 | 26.63 | 27.33 | 26.61 | 26.92 | 1057手 | 286万 | 0.05 | 0.19% |
2022-04-01 | 26.97 | 27.13 | 26.45 | 26.87 | 1714手 | 458万 | -0.11 | -0.41% |
2022-03-31 | 26.56 | 27.24 | 26.47 | 26.98 | 1751手 | 472万 | 0.30 | 1.12% |
2022-03-30 | 27.20 | 27.62 | 26.41 | 26.68 | 2861手 | 766万 | -0.01 | -0.04% |
2022-03-29 | 27.53 | 27.90 | 26.66 | 26.69 | 1939手 | 524万 | -1.06 | -3.82% |
2022-03-28 | 27.94 | 28.34 | 27.27 | 27.75 | 1241手 | 345万 | 0.07 | 0.25% |
2022-03-25 | 27.54 | 28.36 | 27.54 | 27.68 | 1123手 | 314万 | -0.12 | -0.43% |
2022-03-24 | 28.04 | 28.05 | 27.56 | 27.80 | 1620手 | 450万 | -0.45 | -1.59% |
2022-03-23 | 28.01 | 28.55 | 27.69 | 28.25 | 1587手 | 449万 | 0.24 | 0.86% |
2022-03-22 | 28.24 | 28.49 | 27.83 | 28.01 | 1376手 | 387万 | -0.34 | -1.20% |
2022-03-21 | 28.00 | 28.88 | 27.55 | 28.35 | 2804手 | 793万 | 0.81 | 2.94% |
2022-03-18 | 27.35 | 27.74 | 27.05 | 27.54 | 1492手 | 410万 | 0.30 | 1.10% |
2022-03-17 | 26.90 | 27.79 | 26.89 | 27.24 | 3631手 | 991万 | 0.74 | 2.79% |
2022-03-16 | 26.70 | 26.70 | 25.44 | 26.50 | 3044手 | 795万 | 0.43 | 1.65% |
2022-03-15 | 28.09 | 28.09 | 26.00 | 26.07 | 4232手 | 1133万 | -1.93 | -6.89% |
2022-03-14 | 28.79 | 28.79 | 28.00 | 28.00 | 2530手 | 717万 | -0.80 | -2.78% |
2022-03-11 | 29.23 | 29.39 | 28.00 | 28.80 | 3366手 | 962万 | -0.53 | -1.81% |
2022-03-10 | 29.94 | 30.44 | 29.17 | 29.33 | 2425手 | 718万 | -0.04 | -0.14% |
2022-03-09 | 31.30 | 31.33 | 28.61 | 29.37 | 3278手 | 975万 | -1.26 | -4.11% |
2022-03-08 | 31.72 | 31.73 | 30.41 | 30.63 | 2020手 | 624万 | -0.69 | -2.20% |
2022-03-07 | 31.82 | 32.43 | 31.17 | 31.32 | 2204手 | 695万 | -0.71 | -2.22% |
2022-03-04 | 32.80 | 32.80 | 31.94 | 32.03 | 2566手 | 828万 | -0.70 | -2.14% |
2022-03-03 | 33.12 | 33.12 | 32.49 | 32.73 | 1158手 | 379万 | -0.26 | -0.79% |
2022-03-02 | 32.21 | 33.05 | 32.11 | 32.99 | 1347手 | 440万 | 0.44 | 1.35% |
2022-03-01 | 33.20 | 33.45 | 32.50 | 32.55 | 2504手 | 820万 | -0.56 | -1.69% |
2022-02-28 | 33.32 | 33.95 | 32.19 | 33.11 | 2752手 | 906万 | -0.78 | -2.30% |
2022-02-25 | 33.44 | 33.99 | 33.15 | 33.89 | 2427手 | 817万 | 0.89 | 2.70% |
2022-02-24 | 33.56 | 34.40 | 32.50 | 33.00 | 3321手 | 1112万 | -1.05 | -3.08% |
2022-02-23 | 33.22 | 34.29 | 33.22 | 34.05 | 1760手 | 597万 | 0.76 | 2.28% |
2022-02-22 | 33.94 | 33.94 | 33.17 | 33.29 | 2048手 | 684万 | -0.46 | -1.36% |
2022-02-21 | 33.38 | 33.83 | 33.02 | 33.75 | 1951手 | 653万 | 0.47 | 1.41% |
2022-02-18 | 32.72 | 33.28 | 32.66 | 33.28 | 750手 | 247万 | 0.25 | 0.76% |
2022-02-17 | 33.04 | 33.45 | 32.97 | 33.03 | 1640手 | 542万 | -0.24 | -0.72% |
2022-02-16 | 32.45 | 33.92 | 32.20 | 33.27 | 3556手 | 1183万 | 0.99 | 3.07% |
2022-02-15 | 32.28 | 32.61 | 31.82 | 32.28 | 1961手 | 631万 | 0.14 | 0.44% |
2022-02-14 | 31.95 | 32.19 | 31.39 | 32.14 | 1259手 | 402万 | 0.19 | 0.59% |
2022-02-11 | 32.96 | 32.96 | 31.78 | 31.95 | 3022手 | 969万 | -0.94 | -2.86% |
2022-02-10 | 34.32 | 34.32 | 32.79 | 32.89 | 4686手 | 1553万 | -1.03 | -3.04% |
2022-02-09 | 33.81 | 34.06 | 33.36 | 33.92 | 2475手 | 835万 | 0.11 | 0.33% |
2022-02-08 | 33.87 | 34.00 | 33.31 | 33.81 | 1746手 | 587万 | 0.08 | 0.24% |
2022-02-07 | 33.00 | 34.07 | 33.00 | 33.73 | 2736手 | 918万 | 0.74 | 2.24% |
2022-01-28 | 32.95 | 33.38 | 32.61 | 32.99 | 1895手 | 625万 | 0.39 | 1.20% |
2022-01-27 | 33.95 | 34.34 | 32.36 | 32.60 | 2457手 | 806万 | -1.15 | -3.41% |
2022-01-26 | 33.95 | 34.13 | 33.21 | 33.75 | 2065手 | 696万 | 0.32 | 0.96% |
2022-01-25 | 34.90 | 34.90 | 33.20 | 33.43 | 2163手 | 728万 | -1.23 | -3.55% |
2022-01-24 | 34.00 | 35.36 | 33.55 | 34.66 | 2902手 | 999万 | 0.66 | 1.94% |
2022-01-21 | 34.87 | 35.49 | 33.82 | 34.00 | 3107手 | 1064万 | -0.99 | -2.83% |
2022-01-20 | 36.87 | 36.87 | 34.86 | 34.99 | 4417手 | 1576万 | -1.88 | -5.10% |
2022-01-19 | 36.36 | 37.30 | 36.07 | 36.87 | 3057手 | 1124万 | 0.50 | 1.38% |
2022-01-18 | 37.28 | 37.40 | 36.03 | 36.37 | 4115手 | 1505万 | -0.73 | -1.97% |
2022-01-17 | 37.44 | 37.50 | 36.36 | 37.10 | 4153手 | 1540万 | 0.29 | 0.79% |
2022-01-14 | 36.52 | 38.25 | 36.26 | 36.81 | 5736手 | 2148万 | 0.29 | 0.79% |
2022-01-13 | 36.31 | 37.23 | 36.18 | 36.52 | 2343手 | 859万 | 0.11 | 0.30% |
2022-01-12 | 36.94 | 36.96 | 36.30 | 36.41 | 2566手 | 937万 | -0.19 | -0.52% |
2022-01-11 | 37.10 | 37.24 | 36.40 | 36.60 | 3458手 | 1272万 | -0.42 | -1.14% |
2022-01-10 | 35.22 | 37.26 | 34.85 | 37.02 | 6393手 | 2315万 | 1.68 | 4.75% |
2022-01-07 | 37.00 | 37.00 | 35.21 | 35.34 | 3657手 | 1315万 | -1.05 | -2.88% |
2022-01-06 | 36.49 | 36.88 | 36.00 | 36.39 | 6340手 | 2302万 | -0.42 | -1.14% |
2022-01-05 | 36.68 | 38.37 | 35.88 | 36.81 | 7664手 | 2850万 | 0.00 | 0.00% |
2022-01-04 | 34.91 | 37.79 | 34.31 | 36.81 | 9050手 | 3273万 | 2.31 | 6.70% |
2021-12-31 | 34.25 | 35.08 | 33.86 | 34.50 | 3269手 | 1127万 | 0.21 | 0.61% |
2021-12-30 | 33.17 | 34.45 | 33.17 | 34.29 | 4344手 | 1481万 | 1.12 | 3.38% |
2021-12-29 | 33.11 | 33.88 | 32.79 | 33.17 | 3401手 | 1127万 | -0.49 | -1.46% |
2021-12-28 | 32.91 | 34.24 | 32.87 | 33.66 | 3334手 | 1123万 | 0.83 | 2.53% |
2021-12-27 | 32.70 | 32.95 | 32.10 | 32.83 | 2380手 | 777万 | 0.03 | 0.09% |
2021-12-24 | 33.75 | 33.75 | 32.60 | 32.80 | 3024手 | 996万 | -0.84 | -2.50% |
2021-12-23 | 34.48 | 34.48 | 33.44 | 33.64 | 2139手 | 721万 | -0.72 | -2.10% |
2021-12-22 | 34.09 | 34.66 | 33.66 | 34.36 | 1764手 | 606万 | 0.38 | 1.12% |
2021-12-21 | 34.11 | 34.34 | 33.60 | 33.98 | 2884手 | 977万 | -0.02 | -0.06% |
2021-12-20 | 33.66 | 34.46 | 33.30 | 34.00 | 3651手 | 1233万 | -0.05 | -0.15% |
2021-12-17 | 35.68 | 35.69 | 34.05 | 34.05 | 7998手 | 2770万 | -1.81 | -5.05% |
2021-12-16 | 35.90 | 36.28 | 35.28 | 35.86 | 4060手 | 1455万 | 0.35 | 0.99% |
2021-12-15 | 35.49 | 35.76 | 35.11 | 35.51 | 2213手 | 784万 | 0.26 | 0.74% |
2021-12-14 | 35.40 | 35.88 | 35.04 | 35.25 | 3249手 | 1151万 | 0.01 | 0.03% |
2021-12-13 | 35.95 | 36.00 | 35.05 | 35.24 | 2800手 | 992万 | -0.34 | -0.96% |
2021-12-10 | 35.76 | 35.90 | 35.15 | 35.58 | 2366手 | 842万 | -0.15 | -0.42% |
2021-12-09 | 35.78 | 36.10 | 35.11 | 35.73 | 2683手 | 959万 | 0.33 | 0.93% |
2021-12-08 | 35.35 | 35.78 | 35.03 | 35.40 | 3076手 | 1090万 | 0.36 | 1.03% |
2021-12-07 | 35.99 | 36.45 | 34.84 | 35.04 | 5274手 | 1872万 | -0.81 | -2.26% |
2021-12-06 | 37.00 | 37.38 | 35.72 | 35.85 | 5322手 | 1935万 | -1.57 | -4.20% |
2021-12-03 | 38.43 | 39.19 | 37.40 | 37.42 | 4857手 | 1845万 | -0.64 | -1.68% |
2021-12-02 | 39.52 | 39.52 | 38.00 | 38.06 | 6124手 | 2349万 | -1.21 | -3.08% |
2021-12-01 | 38.90 | 39.98 | 38.90 | 39.27 | 4842手 | 1915万 | 0.43 | 1.11% |
2021-11-30 | 38.68 | 40.17 | 38.68 | 38.84 | 7407手 | 2922万 | -0.01 | -0.03% |
2021-11-29 | 38.68 | 39.35 | 38.33 | 38.85 | 5895手 | 2294万 | -0.12 | -0.31% |
2021-11-26 | 39.50 | 39.94 | 38.30 | 38.97 | 7771手 | 3023万 | -0.88 | -2.21% |
2021-11-25 | 39.60 | 40.64 | 39.41 | 39.85 | 7098手 | 2832万 | 0.68 | 1.74% |
2021-11-24 | 39.10 | 40.28 | 38.63 | 39.17 | 8211手 | 3235万 | 0.01 | 0.03% |
2021-11-23 | 39.57 | 40.09 | 39.00 | 39.16 | 5215手 | 2056万 | -0.03 | -0.08% |
2021-11-22 | 37.60 | 39.50 | 37.60 | 39.19 | 8619手 | 3343万 | 1.33 | 3.51% |
2021-11-19 | 37.14 | 38.31 | 37.00 | 37.86 | 5901手 | 2224万 | 0.26 | 0.69% |
2021-11-18 | 38.35 | 39.10 | 37.50 | 37.60 | 8110手 | 3085万 | -1.16 | -2.99% |
2021-11-17 | 37.10 | 39.00 | 36.39 | 38.76 | 10437手 | 3930万 | 1.12 | 2.98% |