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 | 28.21 | 29.38 | 28.21 | 28.53 | 4204手 | 1213万 | -0.01 | -0.04% |
2022-05-26 | 28.78 | 28.78 | 27.20 | 28.54 | 3921手 | 1100万 | 0.74 | 2.66% |
2022-05-25 | 27.62 | 28.31 | 27.36 | 27.80 | 4308手 | 1189万 | -0.10 | -0.36% |
2022-05-24 | 30.60 | 30.60 | 27.58 | 27.90 | 8481手 | 2433万 | -2.39 | -7.89% |
2022-05-23 | 28.68 | 30.48 | 28.16 | 30.29 | 12020手 | 3557万 | 2.14 | 7.60% |
2022-05-20 | 27.35 | 28.98 | 27.35 | 28.15 | 5741手 | 1611万 | 0.94 | 3.46% |
2022-05-19 | 26.69 | 27.38 | 26.40 | 27.21 | 3215手 | 869万 | -0.41 | -1.48% |
2022-05-18 | 27.18 | 27.90 | 27.01 | 27.62 | 3498手 | 961万 | 0.88 | 3.29% |
2022-05-17 | 26.80 | 26.80 | 25.89 | 26.74 | 3837手 | 1011万 | 0.23 | 0.87% |
2022-05-16 | 26.00 | 26.96 | 25.49 | 26.51 | 6798手 | 1802万 | 1.06 | 4.17% |
2022-05-13 | 25.74 | 25.84 | 25.05 | 25.45 | 6477手 | 1653万 | -0.25 | -0.97% |
2022-05-12 | 25.65 | 25.95 | 25.30 | 25.70 | 4595手 | 1175万 | 0.15 | 0.59% |
2022-05-11 | 25.50 | 26.32 | 24.88 | 25.55 | 8739手 | 2265万 | 0.14 | 0.55% |
2022-05-10 | 24.77 | 25.50 | 23.50 | 25.41 | 5916手 | 1478万 | 1.09 | 4.48% |
2022-05-09 | 24.66 | 25.36 | 24.20 | 24.32 | 3839手 | 947万 | -0.01 | -0.04% |
2022-05-06 | 22.93 | 24.80 | 22.93 | 24.33 | 4314手 | 1051万 | 0.04 | 0.17% |
2022-05-05 | 23.45 | 25.28 | 23.10 | 24.29 | 13994手 | 3371万 | 0.47 | 1.97% |
2022-04-29 | 23.57 | 24.38 | 22.55 | 23.82 | 5447手 | 1289万 | 1.32 | 5.87% |
2022-04-28 | 22.31 | 23.48 | 22.31 | 22.50 | 3614手 | 826万 | -0.37 | -1.62% |
2022-04-27 | 21.35 | 23.08 | 20.50 | 22.87 | 5290手 | 1160万 | 1.28 | 5.93% |
2022-04-26 | 23.96 | 24.68 | 21.53 | 21.59 | 6186手 | 1401万 | -2.41 | -10.04% |
2022-04-25 | 26.98 | 27.43 | 23.88 | 24.00 | 6688手 | 1713万 | -3.93 | -14.07% |
2022-04-22 | 28.76 | 28.76 | 27.52 | 27.93 | 2320手 | 644万 | -0.14 | -0.50% |
2022-04-21 | 27.99 | 28.99 | 27.94 | 28.07 | 1601手 | 454万 | -0.62 | -2.16% |
2022-04-20 | 29.59 | 29.59 | 28.50 | 28.69 | 2772手 | 802万 | -0.90 | -3.04% |
2022-04-19 | 28.86 | 29.78 | 28.40 | 29.59 | 3451手 | 1002万 | 0.73 | 2.53% |
2022-04-18 | 28.05 | 29.13 | 27.48 | 28.86 | 2754手 | 788万 | 0.81 | 2.89% |
2022-04-15 | 27.99 | 28.76 | 27.81 | 28.05 | 3356手 | 946万 | -0.84 | -2.91% |
2022-04-14 | 29.25 | 29.47 | 28.56 | 28.89 | 2581手 | 744万 | -0.12 | -0.41% |
2022-04-13 | 30.24 | 30.50 | 28.70 | 29.01 | 2011手 | 585万 | -0.79 | -2.65% |
2022-04-12 | 29.26 | 29.97 | 29.03 | 29.80 | 1964手 | 580万 | 0.33 | 1.12% |
2022-04-11 | 30.51 | 30.65 | 28.80 | 29.47 | 5074手 | 1504万 | -1.52 | -4.91% |
2022-04-08 | 31.00 | 31.14 | 29.90 | 30.99 | 2509手 | 767万 | -0.18 | -0.58% |
2022-04-07 | 32.72 | 32.96 | 31.13 | 31.17 | 4705手 | 1503万 | -1.07 | -3.32% |
2022-04-06 | 31.88 | 32.68 | 30.86 | 32.24 | 4319手 | 1384万 | 1.22 | 3.93% |
2022-04-01 | 30.92 | 31.44 | 30.70 | 31.02 | 2664手 | 826万 | 0.10 | 0.32% |
2022-03-31 | 32.85 | 32.85 | 30.83 | 30.92 | 2199手 | 688万 | -0.74 | -2.34% |
2022-03-30 | 31.29 | 32.70 | 31.00 | 31.66 | 2589手 | 815万 | 0.60 | 1.93% |
2022-03-29 | 32.55 | 32.65 | 30.93 | 31.06 | 3190手 | 1007万 | -1.00 | -3.12% |
2022-03-28 | 33.60 | 33.62 | 32.00 | 32.06 | 5261手 | 1706万 | -1.54 | -4.58% |
2022-03-25 | 34.00 | 34.40 | 32.74 | 33.60 | 2578手 | 868万 | -0.13 | -0.39% |
2022-03-24 | 35.00 | 35.00 | 33.39 | 33.73 | 2995手 | 1014万 | -1.27 | -3.63% |
2022-03-23 | 35.40 | 35.50 | 34.32 | 35.00 | 3145手 | 1096万 | 0.21 | 0.60% |
2022-03-22 | 35.00 | 35.31 | 34.58 | 34.79 | 1919手 | 668万 | -0.48 | -1.36% |
2022-03-21 | 33.58 | 35.45 | 32.94 | 35.27 | 6615手 | 2305万 | 1.77 | 5.28% |
2022-03-18 | 32.77 | 33.58 | 32.24 | 33.50 | 3112手 | 1029万 | 0.44 | 1.33% |
2022-03-17 | 31.98 | 33.30 | 31.52 | 33.06 | 5986手 | 1947万 | 1.65 | 5.25% |
2022-03-16 | 31.40 | 31.74 | 29.62 | 31.41 | 4705手 | 1444万 | 1.33 | 4.42% |
2022-03-15 | 32.10 | 32.12 | 30.05 | 30.08 | 5906手 | 1836万 | -2.02 | -6.29% |
2022-03-14 | 32.90 | 32.92 | 32.01 | 32.10 | 4190手 | 1360万 | -1.47 | -4.38% |
2022-03-11 | 33.92 | 33.92 | 32.40 | 33.57 | 6678手 | 2199万 | -0.33 | -0.97% |
2022-03-10 | 34.87 | 36.00 | 33.68 | 33.90 | 3318手 | 1150万 | -0.45 | -1.31% |
2022-03-09 | 36.68 | 36.68 | 33.03 | 34.35 | 4861手 | 1664万 | -0.95 | -2.69% |
2022-03-08 | 36.86 | 37.55 | 34.60 | 35.30 | 4437手 | 1598万 | -1.26 | -3.45% |
2022-03-07 | 36.75 | 37.66 | 36.34 | 36.56 | 2824手 | 1040万 | -0.47 | -1.27% |
2022-03-04 | 37.26 | 37.80 | 36.70 | 37.03 | 2354手 | 875万 | -0.23 | -0.62% |
2022-03-03 | 38.46 | 38.46 | 37.06 | 37.26 | 5046手 | 1900万 | -1.05 | -2.74% |
2022-03-02 | 39.07 | 39.07 | 37.89 | 38.31 | 4488手 | 1726万 | -0.67 | -1.72% |
2022-03-01 | 37.78 | 39.40 | 37.55 | 38.98 | 7812手 | 3011万 | 1.22 | 3.23% |
2022-02-28 | 38.06 | 38.29 | 37.00 | 37.76 | 4093手 | 1544万 | -0.30 | -0.79% |
2022-02-25 | 38.88 | 39.47 | 37.88 | 38.06 | 4190手 | 1609万 | -0.49 | -1.27% |
2022-02-24 | 39.60 | 40.17 | 37.62 | 38.55 | 6481手 | 2503万 | -1.17 | -2.95% |
2022-02-23 | 38.65 | 40.60 | 38.10 | 39.72 | 5597手 | 2215万 | 1.64 | 4.31% |
2022-02-22 | 39.00 | 39.22 | 38.06 | 38.08 | 4924手 | 1893万 | -1.51 | -3.81% |
2022-02-21 | 38.55 | 39.74 | 38.25 | 39.59 | 3694手 | 1447万 | 0.53 | 1.36% |
2022-02-18 | 38.50 | 39.28 | 38.00 | 39.06 | 2468手 | 956万 | 0.56 | 1.46% |
2022-02-17 | 38.62 | 39.15 | 37.71 | 38.50 | 4583手 | 1772万 | 0.38 | 1.00% |
2022-02-16 | 36.61 | 39.00 | 36.61 | 38.12 | 4481手 | 1711万 | 0.31 | 0.82% |
2022-02-15 | 36.26 | 38.12 | 35.52 | 37.81 | 5503手 | 2040万 | 0.99 | 2.69% |
2022-02-14 | 36.63 | 37.59 | 36.30 | 36.82 | 3616手 | 1332万 | 0.00 | 0.00% |
2022-02-11 | 38.00 | 38.07 | 36.82 | 36.82 | 4780手 | 1795万 | -1.32 | -3.46% |
2022-02-10 | 38.51 | 39.13 | 37.81 | 38.14 | 5934手 | 2271万 | -0.94 | -2.40% |
2022-02-09 | 38.99 | 39.94 | 38.18 | 39.08 | 6211手 | 2408万 | -0.43 | -1.09% |
2022-02-08 | 40.37 | 40.53 | 38.76 | 39.51 | 3741手 | 1479万 | -0.39 | -0.98% |
2022-02-07 | 41.50 | 41.50 | 38.63 | 39.90 | 5569手 | 2207万 | 1.28 | 3.31% |
2022-01-28 | 38.57 | 39.81 | 37.31 | 38.62 | 5570手 | 2161万 | 0.01 | 0.03% |
2022-01-27 | 40.80 | 40.80 | 38.37 | 38.61 | 4723手 | 1860万 | -1.90 | -4.69% |
2022-01-26 | 43.30 | 43.30 | 39.66 | 40.51 | 9414手 | 3831万 | -1.54 | -3.66% |
2022-01-25 | 44.31 | 45.41 | 41.76 | 42.05 | 8765手 | 3790万 | -1.65 | -3.78% |
2022-01-24 | 44.10 | 44.82 | 43.33 | 43.70 | 4861手 | 2149万 | -0.40 | -0.91% |
2022-01-21 | 44.78 | 45.49 | 43.69 | 44.10 | 4670手 | 2066万 | -0.87 | -1.94% |
2022-01-20 | 45.65 | 46.40 | 44.78 | 44.97 | 6810手 | 3093万 | -1.27 | -2.75% |
2022-01-19 | 49.01 | 49.35 | 45.81 | 46.24 | 10140手 | 4739万 | -2.06 | -4.26% |
2022-01-18 | 49.72 | 50.71 | 47.46 | 48.30 | 10384手 | 5076万 | -1.06 | -2.15% |
2022-01-17 | 46.99 | 49.88 | 45.18 | 49.36 | 15506手 | 7545万 | 3.29 | 7.14% |
2022-01-14 | 43.58 | 47.42 | 43.58 | 46.07 | 10772手 | 4906万 | 1.04 | 2.31% |
2022-01-13 | 47.07 | 49.00 | 44.50 | 45.03 | 14912手 | 6802万 | -2.57 | -5.40% |
2022-01-12 | 46.10 | 49.49 | 46.10 | 47.60 | 12210手 | 5863万 | 0.71 | 1.51% |
2022-01-11 | 49.50 | 49.89 | 46.00 | 46.89 | 17012手 | 8103万 | -2.63 | -5.31% |
2022-01-10 | 44.29 | 51.44 | 43.98 | 49.52 | 30909手 | 14846万 | 5.52 | 12.54% |
2022-01-07 | 43.81 | 46.90 | 43.18 | 44.00 | 18346手 | 8237万 | 1.19 | 2.78% |
2022-01-06 | 41.45 | 43.80 | 41.45 | 42.81 | 9359手 | 4014万 | 1.05 | 2.51% |
2022-01-05 | 43.47 | 43.47 | 41.72 | 41.76 | 7137手 | 3001万 | -1.04 | -2.43% |
2022-01-04 | 42.61 | 43.43 | 42.13 | 42.80 | 6794手 | 2906万 | 0.30 | 0.71% |
2021-12-31 | 45.00 | 45.00 | 41.30 | 42.50 | 23531手 | 9994万 | -0.90 | -2.07% |
2021-12-30 | 44.09 | 45.34 | 43.25 | 43.40 | 12796手 | 5681万 | -0.54 | -1.23% |
2021-12-29 | 45.00 | 46.57 | 43.80 | 43.94 | 16471手 | 7377万 | -1.56 | -3.43% |
2021-12-28 | 45.07 | 46.30 | 44.19 | 45.50 | 16560手 | 7564万 | 0.70 | 1.56% |
2021-12-27 | 44.12 | 45.90 | 42.51 | 44.80 | 22126手 | 9812万 | 1.71 | 3.97% |
2021-12-24 | 41.00 | 43.30 | 41.00 | 43.09 | 18606手 | 7907万 | 2.37 | 5.82% |
2021-12-23 | 40.20 | 41.78 | 39.80 | 40.72 | 8612手 | 3535万 | 0.58 | 1.45% |
2021-12-22 | 39.65 | 40.95 | 39.65 | 40.14 | 3956手 | 1595万 | 0.14 | 0.35% |
2021-12-21 | 39.32 | 40.20 | 39.21 | 40.00 | 3777手 | 1504万 | 0.02 | 0.05% |
2021-12-20 | 39.90 | 40.20 | 39.22 | 39.98 | 4691手 | 1866万 | 0.11 | 0.28% |
2021-12-17 | 40.98 | 40.98 | 39.00 | 39.87 | 8946手 | 3565万 | -1.28 | -3.11% |
2021-12-16 | 41.45 | 42.05 | 40.61 | 41.15 | 8203手 | 3365万 | -0.75 | -1.79% |
2021-12-15 | 42.44 | 42.67 | 41.65 | 41.90 | 8555手 | 3608万 | -0.43 | -1.02% |
2021-12-14 | 40.95 | 43.47 | 40.00 | 42.33 | 19692手 | 8260万 | 1.38 | 3.37% |
2021-12-13 | 40.00 | 41.79 | 40.00 | 40.95 | 12493手 | 5148万 | 0.95 | 2.38% |
2021-12-10 | 39.80 | 41.00 | 39.10 | 40.00 | 8039手 | 3210万 | -0.12 | -0.30% |
2021-12-09 | 40.20 | 40.78 | 39.65 | 40.12 | 11861手 | 4755万 | -0.25 | -0.62% |
2021-12-08 | 39.67 | 40.85 | 38.97 | 40.37 | 12788手 | 5122万 | 0.70 | 1.76% |
2021-12-07 | 38.75 | 41.59 | 38.75 | 39.67 | 17894手 | 7198万 | 0.62 | 1.59% |
2021-12-06 | 39.70 | 40.22 | 38.69 | 39.05 | 16620手 | 6526万 | -0.71 | -1.79% |
2021-12-03 | 43.00 | 43.00 | 38.00 | 39.76 | 38833手 | 15538万 | -3.94 | -9.02% |
2021-12-02 | 42.60 | 45.47 | 42.06 | 43.70 | 44022手 | 19201万 | 2.02 | 4.85% |
2021-12-01 | 41.17 | 41.82 | 40.47 | 41.68 | 11450手 | 4750万 | 0.49 | 1.19% |
2021-11-30 | 42.60 | 42.88 | 40.75 | 41.19 | 24929手 | 10407万 | -0.99 | -2.35% |
2021-11-29 | 43.00 | 43.44 | 41.66 | 42.18 | 17089手 | 7234万 | -0.82 | -1.91% |