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 | 18.72 | 18.75 | 17.24 | 18.33 | 307572手 | 55075万 | -0.77 | -4.03% |
2022-06-22 | 20.57 | 20.76 | 18.83 | 19.10 | 323981手 | 64120万 | -1.82 | -8.70% |
2022-06-21 | 19.10 | 20.92 | 18.50 | 20.92 | 178710手 | 35198万 | 1.90 | 9.99% |
2022-06-20 | 19.16 | 19.43 | 18.70 | 19.02 | 104249手 | 19767万 | -0.14 | -0.73% |
2022-06-17 | 19.70 | 19.83 | 18.65 | 19.16 | 98391手 | 18744万 | -0.71 | -3.57% |
2022-06-16 | 19.99 | 20.25 | 19.77 | 19.87 | 47269手 | 9434万 | -0.12 | -0.60% |
2022-06-15 | 19.66 | 20.55 | 19.57 | 19.99 | 62009手 | 12515万 | 0.43 | 2.20% |
2022-06-14 | 19.62 | 19.86 | 19.28 | 19.56 | 28428手 | 5537万 | -0.19 | -0.96% |
2022-06-13 | 19.60 | 19.98 | 19.31 | 19.75 | 28718手 | 5648万 | 0.14 | 0.71% |
2022-06-10 | 19.50 | 19.73 | 19.12 | 19.61 | 39712手 | 7692万 | 0.12 | 0.62% |
2022-06-09 | 19.88 | 20.24 | 19.40 | 19.49 | 37533手 | 7438万 | -0.41 | -2.06% |
2022-06-08 | 19.92 | 20.30 | 19.71 | 19.90 | 38532手 | 7689万 | 0.04 | 0.20% |
2022-06-07 | 20.03 | 20.17 | 19.55 | 19.86 | 33007手 | 6540万 | -0.15 | -0.75% |
2022-06-06 | 19.89 | 20.34 | 19.70 | 20.01 | 40702手 | 8164万 | -0.03 | -0.15% |
2022-06-02 | 20.01 | 20.28 | 19.71 | 20.04 | 36390手 | 7270万 | -0.03 | -0.15% |
2022-06-01 | 20.00 | 20.46 | 19.85 | 20.07 | 41215手 | 8319万 | 0.15 | 0.75% |
2022-05-31 | 19.67 | 20.05 | 19.11 | 19.92 | 50052手 | 9817万 | 0.43 | 2.21% |
2022-05-30 | 18.56 | 19.70 | 18.56 | 19.49 | 69213手 | 13300万 | 1.09 | 5.92% |
2022-05-27 | 18.35 | 18.66 | 18.15 | 18.40 | 29116手 | 5364万 | 0.20 | 1.10% |
2022-05-26 | 18.43 | 18.52 | 17.50 | 18.20 | 28164手 | 5111万 | -0.23 | -1.25% |
2022-05-25 | 18.37 | 18.60 | 18.18 | 18.43 | 24078手 | 4420万 | 0.16 | 0.88% |
2022-05-24 | 19.63 | 19.63 | 18.25 | 18.27 | 52130手 | 9789万 | -1.17 | -6.02% |
2022-05-23 | 18.80 | 19.58 | 18.80 | 19.44 | 42934手 | 8281万 | 0.64 | 3.40% |
2022-05-20 | 18.68 | 19.32 | 18.58 | 18.80 | 57841手 | 10896万 | 0.20 | 1.07% |
2022-05-19 | 18.31 | 18.80 | 18.23 | 18.60 | 25190手 | 4658万 | -0.08 | -0.43% |
2022-05-18 | 19.09 | 19.09 | 18.55 | 18.68 | 30549手 | 5729万 | -0.28 | -1.48% |
2022-05-17 | 19.33 | 19.35 | 18.76 | 18.96 | 28586手 | 5419万 | -0.36 | -1.86% |
2022-05-16 | 19.55 | 19.95 | 19.28 | 19.32 | 23159手 | 4540万 | -0.20 | -1.02% |
2022-05-13 | 19.44 | 19.76 | 19.30 | 19.52 | 21998手 | 4288万 | 0.08 | 0.41% |
2022-05-12 | 19.49 | 19.69 | 19.28 | 19.44 | 26223手 | 5107万 | -0.05 | -0.26% |
2022-05-11 | 19.73 | 20.31 | 19.49 | 19.49 | 52805手 | 10465万 | -0.09 | -0.46% |
2022-05-10 | 18.94 | 19.89 | 18.85 | 19.58 | 43690手 | 8513万 | 0.45 | 2.35% |
2022-05-09 | 18.77 | 19.23 | 18.63 | 19.13 | 46785手 | 8856万 | 0.38 | 2.03% |
2022-05-06 | 19.00 | 19.18 | 18.50 | 18.75 | 63823手 | 11983万 | -0.83 | -4.24% |
2022-05-05 | 18.00 | 19.58 | 17.55 | 19.58 | 56302手 | 10654万 | 1.78 | 10.00% |
2022-04-29 | 17.31 | 17.83 | 17.12 | 17.80 | 37336手 | 6541万 | 0.57 | 3.31% |
2022-04-28 | 17.18 | 17.49 | 16.95 | 17.23 | 41653手 | 7159万 | -0.12 | -0.69% |
2022-04-27 | 16.62 | 17.39 | 16.20 | 17.35 | 39427手 | 6640万 | 0.59 | 3.52% |
2022-04-26 | 17.98 | 18.23 | 16.39 | 16.76 | 67658手 | 11678万 | -1.21 | -6.73% |
2022-04-25 | 17.48 | 18.53 | 17.10 | 17.97 | 91138手 | 16399万 | 0.22 | 1.24% |
2022-04-22 | 18.18 | 18.25 | 17.60 | 17.75 | 52295手 | 9332万 | -0.50 | -2.74% |
2022-04-21 | 19.19 | 19.44 | 18.11 | 18.25 | 52892手 | 9860万 | -0.95 | -4.95% |
2022-04-20 | 19.62 | 19.87 | 19.10 | 19.20 | 25744手 | 5023万 | -0.58 | -2.93% |
2022-04-19 | 20.57 | 20.57 | 19.65 | 19.78 | 33400手 | 6664万 | -0.61 | -2.99% |
2022-04-18 | 20.57 | 20.77 | 19.60 | 20.39 | 60854手 | 12339万 | 0.35 | 1.75% |
2022-04-15 | 19.95 | 20.14 | 19.49 | 20.04 | 21658手 | 4293万 | -0.11 | -0.55% |
2022-04-14 | 20.15 | 20.45 | 19.99 | 20.15 | 21159手 | 4263万 | 0.03 | 0.15% |
2022-04-13 | 20.11 | 20.57 | 19.72 | 20.12 | 32093手 | 6484万 | 0.14 | 0.70% |
2022-04-12 | 19.86 | 20.06 | 19.35 | 19.98 | 33643手 | 6632万 | 0.10 | 0.50% |
2022-04-11 | 20.14 | 21.06 | 19.66 | 19.88 | 49959手 | 10187万 | -0.25 | -1.24% |
2022-04-08 | 21.25 | 21.25 | 20.08 | 20.13 | 28487手 | 5809万 | -0.56 | -2.71% |
2022-04-07 | 21.45 | 21.55 | 20.67 | 20.69 | 37860手 | 7958万 | -0.83 | -3.86% |
2022-04-06 | 21.20 | 21.69 | 21.19 | 21.52 | 31952手 | 6865万 | 0.32 | 1.51% |
2022-04-01 | 21.03 | 21.48 | 20.86 | 21.20 | 22532手 | 4775万 | -0.02 | -0.09% |
2022-03-31 | 21.33 | 21.93 | 21.12 | 21.22 | 28777手 | 6178万 | -0.12 | -0.56% |
2022-03-30 | 21.11 | 21.40 | 20.91 | 21.34 | 32590手 | 6919万 | 0.28 | 1.33% |
2022-03-29 | 21.43 | 21.72 | 20.87 | 21.06 | 37393手 | 7926万 | -0.37 | -1.73% |
2022-03-28 | 21.73 | 21.76 | 20.92 | 21.43 | 28874手 | 6154万 | -0.30 | -1.38% |
2022-03-25 | 22.34 | 22.60 | 21.61 | 21.73 | 30904手 | 6793万 | -0.57 | -2.56% |
2022-03-24 | 22.59 | 22.65 | 22.20 | 22.30 | 32103手 | 7175万 | -0.32 | -1.42% |
2022-03-23 | 22.84 | 22.84 | 22.20 | 22.62 | 26954手 | 6054万 | -0.10 | -0.44% |
2022-03-22 | 23.23 | 23.38 | 22.58 | 22.72 | 36172手 | 8249万 | -0.68 | -2.91% |
2022-03-21 | 23.23 | 24.12 | 23.01 | 23.40 | 33945手 | 7971万 | 0.00 | 0.00% |
2022-03-18 | 23.23 | 23.80 | 22.95 | 23.40 | 24956手 | 5815万 | 0.15 | 0.65% |
2022-03-17 | 22.61 | 23.80 | 22.59 | 23.25 | 38427手 | 8961万 | 0.84 | 3.75% |
2022-03-16 | 23.10 | 23.29 | 21.62 | 22.41 | 51302手 | 11441万 | -0.31 | -1.36% |
2022-03-15 | 24.20 | 24.41 | 22.70 | 22.72 | 51293手 | 12029万 | -1.66 | -6.81% |
2022-03-14 | 24.80 | 25.30 | 24.38 | 24.38 | 43122手 | 10676万 | -0.41 | -1.65% |
2022-03-11 | 23.65 | 24.97 | 23.26 | 24.79 | 38869手 | 9432万 | 1.00 | 4.20% |
2022-03-10 | 23.73 | 24.60 | 23.62 | 23.79 | 33542手 | 8056万 | 0.54 | 2.32% |
2022-03-09 | 24.29 | 24.85 | 22.10 | 23.25 | 70732手 | 16542万 | -1.04 | -4.28% |
2022-03-08 | 25.70 | 25.71 | 24.19 | 24.29 | 37313手 | 9285万 | -1.44 | -5.60% |
2022-03-07 | 26.96 | 27.08 | 25.56 | 25.73 | 33438手 | 8737万 | -1.23 | -4.56% |
2022-03-04 | 27.70 | 28.12 | 26.68 | 26.96 | 44152手 | 12048万 | -0.81 | -2.92% |
2022-03-03 | 28.30 | 28.48 | 27.77 | 27.77 | 21217手 | 5955万 | -0.34 | -1.21% |
2022-03-02 | 27.90 | 28.31 | 27.33 | 28.11 | 27240手 | 7617万 | 0.30 | 1.08% |
2022-03-01 | 28.52 | 28.52 | 27.60 | 27.81 | 33472手 | 9352万 | -0.49 | -1.73% |
2022-02-28 | 26.75 | 29.04 | 26.37 | 28.30 | 69645手 | 19491万 | 1.67 | 6.27% |
2022-02-25 | 26.33 | 27.23 | 26.31 | 26.63 | 24418手 | 6556万 | 0.30 | 1.14% |
2022-02-24 | 26.12 | 27.02 | 26.10 | 26.33 | 34239手 | 9073万 | 0.09 | 0.34% |
2022-02-23 | 25.75 | 26.40 | 25.75 | 26.24 | 12961手 | 3399万 | 0.39 | 1.51% |
2022-02-22 | 26.31 | 26.39 | 25.69 | 25.85 | 19345手 | 5007万 | -0.59 | -2.23% |
2022-02-21 | 26.05 | 26.48 | 25.89 | 26.44 | 15793手 | 4149万 | 0.39 | 1.50% |
2022-02-18 | 26.24 | 26.24 | 25.80 | 26.05 | 18276手 | 4753万 | -0.19 | -0.72% |
2022-02-17 | 26.11 | 26.43 | 25.91 | 26.24 | 17869手 | 4677万 | 0.13 | 0.50% |
2022-02-16 | 26.44 | 26.45 | 25.88 | 26.11 | 19598手 | 5117万 | 0.09 | 0.35% |
2022-02-15 | 25.06 | 26.24 | 24.85 | 26.02 | 29882手 | 7687万 | 1.05 | 4.21% |
2022-02-14 | 25.50 | 25.50 | 24.88 | 24.97 | 18509手 | 4638万 | -0.52 | -2.04% |
2022-02-11 | 26.19 | 26.22 | 25.32 | 25.49 | 27090手 | 6966万 | -0.81 | -3.08% |
2022-02-10 | 26.18 | 26.71 | 25.88 | 26.30 | 24087手 | 6325万 | 0.11 | 0.42% |
2022-02-09 | 25.38 | 26.25 | 25.38 | 26.19 | 27990手 | 7267万 | 0.89 | 3.52% |
2022-02-08 | 25.43 | 25.70 | 25.08 | 25.30 | 34700手 | 8807万 | -0.13 | -0.51% |
2022-02-07 | 25.15 | 25.65 | 25.15 | 25.43 | 39394手 | 10002万 | 0.58 | 2.33% |
2022-01-28 | 24.93 | 25.06 | 24.05 | 24.85 | 33019手 | 8141万 | 0.05 | 0.20% |
2022-01-27 | 24.82 | 25.03 | 24.63 | 24.80 | 31147手 | 7730万 | 0.10 | 0.41% |
2022-01-26 | 25.51 | 25.79 | 24.49 | 24.70 | 55710手 | 13852万 | -0.80 | -3.14% |
2022-01-25 | 25.87 | 26.15 | 25.43 | 25.50 | 39201手 | 10085万 | -0.28 | -1.09% |
2022-01-24 | 25.95 | 26.20 | 25.40 | 25.78 | 60735手 | 15592万 | -0.22 | -0.85% |
2022-01-21 | 26.07 | 26.29 | 25.90 | 26.00 | 41009手 | 10666万 | -0.32 | -1.22% |
2022-01-20 | 26.20 | 26.50 | 26.01 | 26.32 | 70531手 | 18528万 | 0.12 | 0.46% |
2022-01-19 | 26.96 | 27.03 | 26.07 | 26.20 | 67187手 | 17751万 | -0.76 | -2.82% |
2022-01-18 | 27.45 | 27.92 | 26.70 | 26.96 | 46868手 | 12677万 | -0.74 | -2.67% |
2022-01-17 | 27.06 | 27.89 | 26.99 | 27.70 | 66326手 | 18260万 | 0.69 | 2.56% |
2022-01-14 | 26.60 | 27.61 | 26.50 | 27.01 | 69041手 | 18677万 | 0.31 | 1.16% |
2022-01-13 | 27.90 | 28.10 | 26.69 | 26.70 | 40482手 | 11048万 | -1.11 | -3.99% |
2022-01-12 | 27.15 | 27.93 | 26.87 | 27.81 | 33980手 | 9383万 | 0.75 | 2.77% |
2022-01-11 | 27.33 | 27.47 | 26.73 | 27.06 | 53169手 | 14400万 | -0.04 | -0.15% |
2022-01-10 | 27.28 | 27.87 | 27.02 | 27.10 | 36686手 | 10048万 | -0.18 | -0.66% |
2022-01-07 | 27.68 | 27.95 | 27.22 | 27.28 | 28983手 | 7990万 | -0.51 | -1.83% |