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 |
---|---|---|---|---|---|---|---|---|
2022-05-27 | 18.03 | 18.30 | 17.76 | 17.84 | 3961手 | 713万 | -0.19 | -1.05% |
2022-05-26 | 18.20 | 18.58 | 17.56 | 18.03 | 3651手 | 653万 | -0.01 | -0.06% |
2022-05-25 | 17.90 | 18.17 | 17.76 | 18.04 | 4962手 | 891万 | 0.10 | 0.56% |
2022-05-24 | 18.94 | 19.49 | 17.70 | 17.94 | 10008手 | 1844万 | -1.23 | -6.42% |
2022-05-23 | 19.00 | 19.22 | 18.51 | 19.17 | 8477手 | 1615万 | 0.73 | 3.96% |
2022-05-20 | 18.25 | 18.85 | 18.14 | 18.44 | 5247手 | 969万 | 0.14 | 0.77% |
2022-05-19 | 18.52 | 18.80 | 18.04 | 18.30 | 4567手 | 836万 | -0.25 | -1.35% |
2022-05-18 | 18.32 | 18.95 | 18.32 | 18.55 | 4942手 | 926万 | 0.08 | 0.43% |
2022-05-17 | 18.92 | 18.92 | 18.18 | 18.47 | 5760手 | 1063万 | -0.45 | -2.38% |
2022-05-16 | 19.27 | 19.54 | 18.81 | 18.92 | 5192手 | 992万 | 0.01 | 0.05% |
2022-05-13 | 19.48 | 19.63 | 18.68 | 18.91 | 4574手 | 868万 | -0.29 | -1.51% |
2022-05-12 | 18.80 | 19.45 | 18.55 | 19.20 | 3546手 | 678万 | 0.12 | 0.63% |
2022-05-11 | 18.98 | 19.86 | 18.89 | 19.08 | 6138手 | 1187万 | 0.01 | 0.05% |
2022-05-10 | 19.28 | 19.29 | 17.91 | 19.07 | 4825手 | 916万 | -0.13 | -0.68% |
2022-05-09 | 18.68 | 19.35 | 18.47 | 19.20 | 5719手 | 1093万 | 0.54 | 2.89% |
2022-05-06 | 18.02 | 19.29 | 18.02 | 18.66 | 7938手 | 1490万 | 0.26 | 1.41% |
2022-05-05 | 17.80 | 18.87 | 17.71 | 18.40 | 8058手 | 1483万 | 0.15 | 0.82% |
2022-04-29 | 17.00 | 18.61 | 16.30 | 18.25 | 19144手 | 3311万 | -0.85 | -4.45% |
2022-04-28 | 19.35 | 19.65 | 18.79 | 19.10 | 4733手 | 906万 | -0.55 | -2.80% |
2022-04-27 | 19.30 | 19.78 | 18.22 | 19.65 | 5458手 | 1052万 | 0.35 | 1.81% |
2022-04-26 | 20.70 | 20.70 | 18.75 | 19.30 | 5951手 | 1170万 | -0.92 | -4.55% |
2022-04-25 | 21.51 | 22.37 | 20.11 | 20.22 | 4798手 | 1005万 | -1.88 | -8.51% |
2022-04-22 | 22.28 | 22.56 | 22.01 | 22.10 | 4905手 | 1089万 | -0.53 | -2.34% |
2022-04-21 | 23.32 | 23.49 | 22.22 | 22.63 | 5095手 | 1161万 | -0.76 | -3.25% |
2022-04-20 | 23.35 | 23.74 | 23.12 | 23.39 | 3318手 | 779万 | 0.07 | 0.30% |
2022-04-19 | 23.25 | 23.82 | 23.18 | 23.32 | 2717手 | 636万 | -0.35 | -1.48% |
2022-04-18 | 23.51 | 23.99 | 23.03 | 23.67 | 4014手 | 937万 | -0.16 | -0.67% |
2022-04-15 | 24.60 | 24.60 | 23.62 | 23.83 | 3131手 | 747万 | -0.58 | -2.38% |
2022-04-14 | 23.85 | 24.95 | 23.68 | 24.41 | 6723手 | 1642万 | 0.68 | 2.87% |
2022-04-13 | 24.13 | 24.27 | 23.50 | 23.73 | 3908手 | 932万 | -0.83 | -3.38% |
2022-04-12 | 24.39 | 24.58 | 23.42 | 24.56 | 5519手 | 1325万 | 0.45 | 1.87% |
2022-04-11 | 24.70 | 24.85 | 23.99 | 24.11 | 7005手 | 1698万 | -0.84 | -3.37% |
2022-04-08 | 26.28 | 26.28 | 24.80 | 24.95 | 7305手 | 1842万 | -1.06 | -4.08% |
2022-04-07 | 27.23 | 27.23 | 26.01 | 26.01 | 5901手 | 1562万 | -0.80 | -2.98% |
2022-04-06 | 26.51 | 27.50 | 26.51 | 26.81 | 9821手 | 2652万 | 0.30 | 1.13% |
2022-04-01 | 26.81 | 26.83 | 26.20 | 26.51 | 4369手 | 1158万 | -0.34 | -1.27% |
2022-03-31 | 26.68 | 27.67 | 26.37 | 26.85 | 7017手 | 1909万 | 0.37 | 1.40% |
2022-03-30 | 26.60 | 26.69 | 25.93 | 26.48 | 4761手 | 1256万 | 0.43 | 1.65% |
2022-03-29 | 26.01 | 26.75 | 25.85 | 26.05 | 5026手 | 1318万 | -0.37 | -1.40% |
2022-03-28 | 27.12 | 27.18 | 26.10 | 26.42 | 4964手 | 1311万 | -0.17 | -0.64% |
2022-03-25 | 26.77 | 27.39 | 26.57 | 26.59 | 4790手 | 1288万 | -0.19 | -0.71% |
2022-03-24 | 27.00 | 27.10 | 26.35 | 26.78 | 5359手 | 1432万 | -0.41 | -1.51% |
2022-03-23 | 26.78 | 27.49 | 26.44 | 27.19 | 9415手 | 2529万 | 0.44 | 1.65% |
2022-03-22 | 26.95 | 27.29 | 26.20 | 26.75 | 6589手 | 1755万 | -0.45 | -1.65% |
2022-03-21 | 27.18 | 27.78 | 26.90 | 27.20 | 3883手 | 1057万 | 0.02 | 0.07% |
2022-03-18 | 27.24 | 27.49 | 26.85 | 27.18 | 6044手 | 1638万 | -0.06 | -0.22% |
2022-03-17 | 26.19 | 28.17 | 26.16 | 27.24 | 12990手 | 3563万 | 1.05 | 4.01% |
2022-03-16 | 26.20 | 26.80 | 24.33 | 26.19 | 14586手 | 3719万 | 0.17 | 0.65% |
2022-03-15 | 25.86 | 27.80 | 25.86 | 26.02 | 6982手 | 1871万 | -1.46 | -5.31% |
2022-03-14 | 28.50 | 28.95 | 27.41 | 27.48 | 9443手 | 2650万 | -1.11 | -3.88% |
2022-03-11 | 26.93 | 28.78 | 26.16 | 28.59 | 14823手 | 4124万 | 1.66 | 6.16% |
2022-03-10 | 26.78 | 27.48 | 26.38 | 26.93 | 7230手 | 1948万 | 0.92 | 3.54% |
2022-03-09 | 27.22 | 27.59 | 25.40 | 26.01 | 8493手 | 2227万 | -1.16 | -4.27% |
2022-03-08 | 27.90 | 28.55 | 27.07 | 27.17 | 7613手 | 2097万 | -1.13 | -3.99% |
2022-03-07 | 29.18 | 29.26 | 28.06 | 28.30 | 6089手 | 1727万 | -0.65 | -2.25% |
2022-03-04 | 28.89 | 29.79 | 28.69 | 28.95 | 7625手 | 2234万 | -0.03 | -0.10% |
2022-03-03 | 29.02 | 29.53 | 28.66 | 28.98 | 10924手 | 3172万 | 0.05 | 0.17% |
2022-03-02 | 27.58 | 29.37 | 27.53 | 28.93 | 18149手 | 5226万 | 0.95 | 3.40% |
2022-03-01 | 28.30 | 29.15 | 27.72 | 27.98 | 10707手 | 3017万 | -0.77 | -2.68% |
2022-02-28 | 28.95 | 29.43 | 28.27 | 28.75 | 9389手 | 2690万 | -0.13 | -0.45% |
2022-02-25 | 28.90 | 29.15 | 28.38 | 28.88 | 7465手 | 2151万 | 0.75 | 2.67% |
2022-02-24 | 28.50 | 29.32 | 27.85 | 28.13 | 11691手 | 3329万 | -0.59 | -2.05% |
2022-02-23 | 27.72 | 28.80 | 27.72 | 28.72 | 8246手 | 2349万 | 0.96 | 3.46% |
2022-02-22 | 28.48 | 28.48 | 27.50 | 27.76 | 6744手 | 1872万 | -0.74 | -2.60% |
2022-02-21 | 28.20 | 28.69 | 28.00 | 28.50 | 7000手 | 1987万 | 0.39 | 1.39% |
2022-02-18 | 28.20 | 28.60 | 27.42 | 28.11 | 6585手 | 1853万 | 0.00 | 0.00% |
2022-02-17 | 27.20 | 28.81 | 27.20 | 28.11 | 7739手 | 2173万 | -0.40 | -1.40% |
2022-02-16 | 27.00 | 28.94 | 26.90 | 28.51 | 8817手 | 2468万 | 0.09 | 0.32% |
2022-02-15 | 28.00 | 28.63 | 27.45 | 28.42 | 6463手 | 1826万 | 0.63 | 2.27% |
2022-02-14 | 27.50 | 28.08 | 27.12 | 27.79 | 4358手 | 1208万 | 0.21 | 0.76% |
2022-02-11 | 28.89 | 28.89 | 27.52 | 27.58 | 9633手 | 2690万 | -1.22 | -4.24% |
2022-02-10 | 29.98 | 29.99 | 28.44 | 28.80 | 12728手 | 3704万 | -1.13 | -3.77% |
2022-02-09 | 29.90 | 29.98 | 29.18 | 29.93 | 6371手 | 1889万 | 0.20 | 0.67% |
2022-02-08 | 30.00 | 30.98 | 29.34 | 29.73 | 12570手 | 3756万 | -0.86 | -2.81% |
2022-02-07 | 29.90 | 31.40 | 29.63 | 30.59 | 9318手 | 2850万 | 1.19 | 4.05% |
2022-01-28 | 29.48 | 30.00 | 28.60 | 29.40 | 5595手 | 1652万 | 0.50 | 1.73% |
2022-01-27 | 29.93 | 30.57 | 28.88 | 28.90 | 5224手 | 1536万 | -1.04 | -3.47% |
2022-01-26 | 30.25 | 30.64 | 29.74 | 29.94 | 3549手 | 1066万 | -0.35 | -1.16% |
2022-01-25 | 32.45 | 32.45 | 30.01 | 30.29 | 9862手 | 3029万 | -1.83 | -5.70% |
2022-01-24 | 32.07 | 32.83 | 31.71 | 32.12 | 4809手 | 1552万 | 0.03 | 0.09% |
2022-01-21 | 35.03 | 35.55 | 32.00 | 32.09 | 11104手 | 3673万 | -2.51 | -7.25% |
2022-01-20 | 36.90 | 36.90 | 34.56 | 34.60 | 5865手 | 2068万 | -1.51 | -4.18% |
2022-01-19 | 36.58 | 36.93 | 35.91 | 36.11 | 5508手 | 2001万 | -0.39 | -1.07% |
2022-01-18 | 38.57 | 38.58 | 36.41 | 36.50 | 10629手 | 3937万 | -1.90 | -4.95% |
2022-01-17 | 38.96 | 38.96 | 37.80 | 38.40 | 7318手 | 2816万 | -0.09 | -0.23% |
2022-01-14 | 37.36 | 39.10 | 36.81 | 38.49 | 8097手 | 3126万 | 0.67 | 1.77% |
2022-01-13 | 38.77 | 38.90 | 37.50 | 37.82 | 6441手 | 2451万 | -1.09 | -2.80% |
2022-01-12 | 38.38 | 39.19 | 37.40 | 38.91 | 10765手 | 4152万 | 1.03 | 2.72% |
2022-01-11 | 37.10 | 38.29 | 36.96 | 37.88 | 7693手 | 2902万 | 0.76 | 2.05% |
2022-01-10 | 36.69 | 37.50 | 35.72 | 37.12 | 5478手 | 2021万 | 0.54 | 1.48% |
2022-01-07 | 37.00 | 37.60 | 36.50 | 36.58 | 3858手 | 1426万 | -0.57 | -1.53% |
2022-01-06 | 36.18 | 37.25 | 36.15 | 37.15 | 3498手 | 1290万 | 0.51 | 1.39% |
2022-01-05 | 37.65 | 37.65 | 36.25 | 36.64 | 4211手 | 1541万 | -0.62 | -1.66% |
2022-01-04 | 38.28 | 38.28 | 37.20 | 37.26 | 5487手 | 2056万 | -0.73 | -1.92% |
2021-12-31 | 37.88 | 38.45 | 37.36 | 37.99 | 5869手 | 2233万 | 0.01 | 0.03% |
2021-12-30 | 37.34 | 38.18 | 36.76 | 37.98 | 7552手 | 2850万 | 1.04 | 2.81% |
2021-12-29 | 36.64 | 37.28 | 36.40 | 36.94 | 5585手 | 2063万 | 0.54 | 1.48% |
2021-12-28 | 35.21 | 37.28 | 35.21 | 36.40 | 7766手 | 2842万 | 0.84 | 2.36% |
2021-12-27 | 34.89 | 36.01 | 34.88 | 35.56 | 3874手 | 1372万 | 0.65 | 1.86% |
2021-12-24 | 36.09 | 36.09 | 34.81 | 34.91 | 3911手 | 1371万 | -0.25 | -0.71% |
2021-12-23 | 37.08 | 37.20 | 34.89 | 35.16 | 8430手 | 2999万 | -1.82 | -4.92% |
2021-12-22 | 36.30 | 37.26 | 36.30 | 36.98 | 3893手 | 1432万 | 0.63 | 1.73% |
2021-12-21 | 36.07 | 36.73 | 36.07 | 36.35 | 2752手 | 1000万 | 0.21 | 0.58% |
2021-12-20 | 36.31 | 37.18 | 36.10 | 36.14 | 4197手 | 1536万 | -0.31 | -0.85% |
2021-12-17 | 37.10 | 37.37 | 36.33 | 36.45 | 5104手 | 1872万 | -0.93 | -2.49% |
2021-12-16 | 37.38 | 37.64 | 37.02 | 37.38 | 3137手 | 1169万 | 0.01 | 0.03% |
2021-12-15 | 38.40 | 38.40 | 37.31 | 37.37 | 5885手 | 2221万 | -0.48 | -1.27% |
2021-12-14 | 37.71 | 38.18 | 37.42 | 37.85 | 4119手 | 1560万 | 0.15 | 0.40% |
2021-12-13 | 37.96 | 38.20 | 37.19 | 37.70 | 6402手 | 2424万 | -0.05 | -0.13% |
2021-12-10 | 37.91 | 38.28 | 37.32 | 37.75 | 3975手 | 1498万 | -0.16 | -0.42% |
2021-12-09 | 37.68 | 38.15 | 37.24 | 37.91 | 3931手 | 1485万 | 0.60 | 1.61% |
2021-12-08 | 36.47 | 37.50 | 36.31 | 37.31 | 5332手 | 1977万 | 0.84 | 2.30% |
2021-12-07 | 38.00 | 38.18 | 36.24 | 36.47 | 7195手 | 2649万 | -1.28 | -3.39% |
2021-12-06 | 39.87 | 40.19 | 37.47 | 37.75 | 10219手 | 3901万 | -1.84 | -4.65% |
2021-12-03 | 41.50 | 41.50 | 39.41 | 39.59 | 12123手 | 4848万 | -1.31 | -3.20% |
2021-12-02 | 42.44 | 42.55 | 40.32 | 40.90 | 10965手 | 4525万 | -1.64 | -3.85% |
2021-12-01 | 42.50 | 43.17 | 41.82 | 42.54 | 5737手 | 2446万 | 0.13 | 0.31% |
2021-11-30 | 42.41 | 42.68 | 41.31 | 42.41 | 7215手 | 3033万 | 0.21 | 0.50% |
2021-11-29 | 40.61 | 42.90 | 40.51 | 42.20 | 7536手 | 3168万 | 0.63 | 1.52% |