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 |
---|---|---|---|---|---|---|---|---|
2022-05-20 | 31.82 | 32.48 | 31.81 | 32.25 | 56805手 | 18288万 | 0.57 | 1.80% |
2022-05-19 | 31.40 | 31.75 | 31.31 | 31.68 | 46796手 | 14753万 | -0.12 | -0.38% |
2022-05-18 | 31.79 | 32.13 | 31.70 | 31.80 | 50308手 | 16062万 | -0.07 | -0.22% |
2022-05-17 | 32.95 | 32.97 | 31.50 | 31.87 | 102537手 | 32750万 | -1.10 | -3.34% |
2022-05-16 | 33.90 | 34.50 | 32.85 | 32.97 | 63570手 | 21244万 | -0.64 | -1.90% |
2022-05-13 | 33.97 | 34.44 | 33.24 | 33.61 | 55884手 | 18797万 | -0.29 | -0.85% |
2022-05-12 | 33.41 | 34.18 | 33.29 | 33.90 | 51514手 | 17451万 | 0.35 | 1.04% |
2022-05-11 | 33.79 | 34.58 | 33.49 | 33.55 | 84124手 | 28660万 | -0.08 | -0.24% |
2022-05-10 | 33.19 | 33.75 | 32.70 | 33.63 | 47806手 | 15967万 | 0.28 | 0.84% |
2022-05-09 | 33.14 | 33.72 | 33.12 | 33.35 | 34493手 | 11513万 | 0.00 | 0.00% |
2022-05-06 | 33.00 | 33.87 | 32.99 | 33.35 | 50166手 | 16772万 | -0.51 | -1.51% |
2022-05-05 | 33.02 | 33.99 | 32.95 | 33.86 | 53959手 | 18142万 | 0.56 | 1.68% |
2022-04-29 | 32.00 | 33.39 | 31.86 | 33.30 | 82071手 | 26952万 | 1.25 | 3.90% |
2022-04-28 | 32.20 | 32.48 | 31.27 | 32.05 | 71662手 | 22848万 | -0.68 | -2.08% |
2022-04-27 | 31.95 | 32.73 | 30.55 | 32.73 | 101456手 | 31970万 | 0.18 | 0.55% |
2022-04-26 | 33.80 | 33.94 | 32.48 | 32.55 | 105051手 | 34850万 | -1.46 | -4.29% |
2022-04-25 | 34.87 | 36.05 | 33.98 | 34.01 | 125272手 | 43832万 | -0.78 | -2.24% |
2022-04-22 | 33.80 | 35.30 | 33.78 | 34.79 | 103008手 | 35800万 | 1.08 | 3.20% |
2022-04-21 | 34.90 | 34.90 | 33.70 | 33.71 | 92326手 | 31565万 | -1.23 | -3.52% |
2022-04-20 | 34.52 | 35.61 | 34.36 | 34.94 | 103665手 | 36180万 | 0.15 | 0.43% |
2022-04-19 | 34.12 | 34.86 | 33.69 | 34.79 | 79918手 | 27429万 | 0.53 | 1.55% |
2022-04-18 | 34.08 | 34.81 | 33.60 | 34.26 | 73541手 | 25231万 | -0.17 | -0.49% |
2022-04-15 | 33.80 | 34.68 | 33.20 | 34.43 | 120717手 | 41218万 | 0.56 | 1.65% |
2022-04-14 | 33.80 | 34.28 | 33.41 | 33.87 | 109264手 | 37016万 | 0.84 | 2.54% |
2022-04-13 | 34.66 | 34.66 | 32.92 | 33.03 | 203927手 | 67991万 | -1.86 | -5.33% |
2022-04-12 | 34.85 | 35.22 | 34.36 | 34.89 | 139585手 | 48485万 | -0.04 | -0.12% |
2022-04-11 | 35.75 | 35.98 | 34.35 | 34.93 | 143500手 | 49905万 | -0.82 | -2.29% |
2022-04-08 | 36.70 | 36.98 | 35.40 | 35.75 | 124144手 | 44378万 | -0.90 | -2.46% |
2022-04-07 | 37.27 | 38.20 | 36.37 | 36.65 | 146140手 | 54190万 | -1.00 | -2.66% |
2022-04-06 | 38.32 | 38.98 | 37.27 | 37.65 | 121228手 | 46006万 | -0.11 | -0.29% |
2022-04-01 | 38.16 | 38.60 | 37.44 | 37.76 | 119783手 | 45314万 | -0.74 | -1.92% |
2022-03-31 | 38.90 | 39.40 | 38.39 | 38.50 | 105319手 | 40867万 | -0.55 | -1.41% |
2022-03-30 | 39.05 | 39.47 | 38.01 | 39.05 | 157788手 | 61185万 | -0.25 | -0.64% |
2022-03-29 | 39.56 | 39.85 | 38.88 | 39.30 | 131778手 | 51890万 | -0.37 | -0.93% |
2022-03-28 | 40.15 | 40.66 | 39.08 | 39.67 | 143629手 | 57130万 | -0.03 | -0.08% |
2022-03-25 | 41.55 | 41.66 | 39.70 | 39.70 | 171556手 | 69854万 | -2.06 | -4.93% |
2022-03-24 | 39.84 | 42.54 | 39.39 | 41.76 | 240589手 | 99464万 | 1.68 | 4.19% |
2022-03-23 | 40.59 | 41.18 | 39.77 | 40.08 | 203031手 | 81834万 | -0.92 | -2.24% |
2022-03-22 | 41.92 | 42.62 | 40.94 | 41.00 | 376196手 | 156694万 | -0.25 | -0.61% |
2022-03-21 | 39.18 | 41.25 | 38.58 | 41.25 | 443188手 | 180059万 | 3.75 | 10.00% |
2022-03-18 | 36.25 | 37.74 | 36.12 | 37.50 | 104342手 | 38923万 | 1.06 | 2.91% |
2022-03-17 | 35.00 | 37.20 | 34.88 | 36.44 | 108898手 | 39648万 | 1.22 | 3.46% |
2022-03-16 | 35.60 | 35.65 | 33.79 | 35.22 | 87858手 | 30419万 | 0.72 | 2.09% |
2022-03-15 | 36.51 | 36.91 | 34.48 | 34.50 | 131329手 | 46660万 | -2.55 | -6.88% |
2022-03-14 | 37.38 | 38.85 | 36.81 | 37.05 | 132266手 | 49946万 | 0.29 | 0.79% |
2022-03-11 | 35.50 | 36.88 | 35.19 | 36.76 | 81075手 | 29243万 | 0.74 | 2.05% |
2022-03-10 | 35.33 | 36.36 | 35.21 | 36.02 | 68056手 | 24384万 | 1.24 | 3.56% |
2022-03-09 | 35.99 | 36.07 | 33.54 | 34.78 | 83861手 | 29235万 | -0.90 | -2.52% |
2022-03-08 | 36.43 | 36.89 | 35.40 | 35.68 | 74252手 | 26753万 | -0.83 | -2.27% |
2022-03-07 | 38.18 | 38.49 | 36.25 | 36.51 | 92333手 | 34140万 | -1.64 | -4.30% |
2022-03-04 | 37.50 | 39.04 | 37.40 | 38.15 | 84344手 | 32357万 | 0.40 | 1.06% |
2022-03-03 | 37.30 | 38.05 | 36.66 | 37.75 | 69880手 | 26140万 | 0.45 | 1.21% |
2022-03-02 | 37.66 | 37.74 | 37.03 | 37.30 | 68666手 | 25572万 | -0.57 | -1.50% |
2022-03-01 | 38.32 | 38.46 | 37.50 | 37.87 | 64618手 | 24478万 | -0.43 | -1.12% |
2022-02-28 | 38.80 | 39.03 | 37.73 | 38.30 | 67158手 | 25661万 | -0.51 | -1.31% |
2022-02-25 | 38.52 | 39.26 | 38.31 | 38.81 | 76943手 | 29835万 | 0.50 | 1.30% |
2022-02-24 | 38.50 | 39.42 | 37.98 | 38.31 | 86673手 | 33399万 | -0.23 | -0.60% |
2022-02-23 | 38.60 | 38.85 | 38.19 | 38.54 | 70811手 | 27275万 | 0.12 | 0.31% |
2022-02-22 | 40.00 | 40.30 | 38.40 | 38.42 | 130471手 | 50900万 | -2.60 | -6.34% |
2022-02-21 | 39.68 | 41.25 | 38.80 | 41.02 | 199791手 | 80529万 | 2.72 | 7.10% |
2022-02-18 | 37.95 | 38.80 | 37.44 | 38.30 | 68605手 | 26145万 | 0.35 | 0.92% |
2022-02-17 | 40.00 | 40.00 | 37.66 | 37.95 | 130295手 | 50545万 | 0.55 | 1.47% |
2022-02-16 | 38.00 | 38.28 | 37.26 | 37.40 | 58471手 | 22036万 | -0.83 | -2.17% |
2022-02-15 | 35.67 | 38.33 | 35.44 | 38.23 | 146255手 | 54936万 | 2.53 | 7.09% |
2022-02-14 | 34.99 | 35.83 | 34.85 | 35.70 | 57834手 | 20552万 | 0.54 | 1.54% |
2022-02-11 | 36.40 | 36.40 | 35.08 | 35.16 | 86982手 | 30838万 | -1.47 | -4.01% |
2022-02-10 | 36.60 | 37.00 | 36.36 | 36.63 | 43585手 | 15993万 | -0.15 | -0.41% |
2022-02-09 | 36.60 | 36.81 | 36.22 | 36.78 | 39264手 | 14373万 | 0.17 | 0.46% |
2022-02-08 | 36.65 | 36.76 | 36.02 | 36.61 | 35558手 | 12935万 | -0.16 | -0.43% |
2022-02-07 | 35.52 | 37.35 | 35.20 | 36.77 | 66338手 | 24111万 | 1.65 | 4.70% |
2022-01-28 | 35.77 | 35.77 | 34.72 | 35.12 | 41361手 | 14583万 | -0.33 | -0.93% |
2022-01-27 | 35.89 | 36.13 | 35.18 | 35.45 | 47975手 | 17099万 | -0.29 | -0.81% |
2022-01-26 | 35.20 | 36.14 | 34.88 | 35.74 | 72379手 | 25706万 | 0.76 | 2.17% |
2022-01-25 | 36.48 | 36.65 | 34.90 | 34.98 | 97103手 | 34493万 | -1.53 | -4.19% |
2022-01-24 | 36.50 | 36.92 | 36.42 | 36.51 | 53243手 | 19494万 | -0.31 | -0.84% |
2022-01-21 | 37.96 | 38.05 | 36.82 | 36.82 | 93294手 | 34643万 | -1.44 | -3.76% |
2022-01-20 | 39.19 | 39.30 | 38.00 | 38.26 | 72484手 | 27912万 | -0.17 | -0.44% |
2022-01-19 | 38.48 | 38.85 | 38.16 | 38.43 | 66797手 | 25706万 | -0.04 | -0.10% |
2022-01-18 | 39.58 | 39.81 | 38.46 | 38.47 | 114962手 | 44740万 | -1.23 | -3.10% |
2022-01-17 | 40.90 | 40.94 | 39.31 | 39.70 | 109808手 | 43807万 | -1.30 | -3.17% |
2022-01-14 | 40.27 | 41.00 | 39.71 | 41.00 | 104296手 | 42199万 | 1.13 | 2.83% |
2022-01-13 | 41.79 | 41.79 | 39.54 | 39.87 | 121664手 | 49270万 | -2.05 | -4.89% |
2022-01-12 | 42.39 | 42.53 | 41.48 | 41.92 | 84158手 | 35322万 | -0.67 | -1.57% |
2022-01-11 | 42.40 | 43.52 | 42.30 | 42.59 | 89000手 | 38080万 | -0.51 | -1.18% |
2022-01-10 | 42.60 | 43.65 | 42.18 | 43.10 | 146761手 | 63346万 | 1.21 | 2.89% |
2022-01-07 | 40.80 | 42.50 | 40.56 | 41.89 | 130686手 | 54548万 | 1.30 | 3.20% |
2022-01-06 | 40.40 | 41.10 | 39.35 | 40.59 | 96801手 | 38754万 | 0.16 | 0.40% |
2022-01-05 | 41.73 | 42.00 | 39.90 | 40.43 | 118829手 | 48281万 | -1.77 | -4.19% |
2022-01-04 | 40.21 | 43.60 | 40.20 | 42.20 | 186250手 | 78287万 | 1.99 | 4.95% |
2021-12-31 | 39.31 | 40.35 | 39.27 | 40.21 | 81492手 | 32559万 | 0.83 | 2.11% |
2021-12-30 | 39.40 | 39.72 | 38.91 | 39.38 | 64202手 | 25248万 | -0.07 | -0.18% |
2021-12-29 | 39.90 | 40.35 | 39.44 | 39.45 | 64630手 | 25742万 | -0.60 | -1.50% |
2021-12-28 | 39.90 | 40.58 | 39.58 | 40.05 | 68388手 | 27394万 | -0.27 | -0.67% |
2021-12-27 | 39.85 | 40.75 | 39.15 | 40.32 | 103567手 | 41464万 | 0.47 | 1.18% |
2021-12-24 | 38.75 | 39.98 | 38.70 | 39.85 | 111343手 | 43898万 | 1.25 | 3.24% |
2021-12-23 | 38.61 | 38.87 | 38.25 | 38.60 | 43180手 | 16645万 | 0.00 | 0.00% |
2021-12-22 | 38.32 | 38.77 | 38.10 | 38.60 | 58614手 | 22523万 | 0.28 | 0.73% |
2021-12-21 | 38.81 | 38.81 | 38.03 | 38.32 | 48159手 | 18440万 | -0.48 | -1.24% |
2021-12-20 | 38.50 | 39.40 | 38.50 | 38.80 | 80439手 | 31349万 | 0.90 | 2.38% |
2021-12-17 | 38.59 | 38.76 | 37.86 | 37.90 | 66474手 | 25349万 | -0.69 | -1.79% |
2021-12-16 | 38.10 | 39.40 | 38.03 | 38.59 | 79732手 | 31016万 | 0.28 | 0.73% |
2021-12-15 | 38.25 | 39.20 | 37.99 | 38.31 | 111267手 | 43006万 | 0.01 | 0.03% |
2021-12-14 | 37.50 | 38.33 | 37.22 | 38.30 | 110043手 | 41862万 | 1.00 | 2.68% |
2021-12-13 | 37.38 | 37.78 | 37.07 | 37.30 | 60508手 | 22597万 | -0.07 | -0.19% |
2021-12-10 | 36.87 | 38.00 | 36.70 | 37.37 | 113890手 | 42600万 | 0.36 | 0.97% |
2021-12-09 | 35.72 | 37.50 | 35.58 | 37.01 | 127114手 | 46774万 | 1.27 | 3.55% |
2021-12-08 | 35.52 | 35.78 | 35.46 | 35.74 | 40327手 | 14369万 | 0.19 | 0.53% |
2021-12-07 | 35.72 | 35.80 | 35.28 | 35.55 | 47801手 | 16991万 | -0.11 | -0.31% |
2021-12-06 | 35.52 | 35.80 | 35.14 | 35.66 | 54494手 | 19347万 | 0.21 | 0.59% |
2021-12-03 | 35.32 | 35.55 | 35.10 | 35.45 | 33368手 | 11793万 | 0.26 | 0.74% |
2021-12-02 | 35.68 | 35.95 | 35.15 | 35.19 | 58306手 | 20692万 | -0.55 | -1.54% |
2021-12-01 | 35.90 | 36.10 | 35.60 | 35.74 | 40971手 | 14664万 | -0.33 | -0.92% |
2021-11-30 | 36.40 | 36.44 | 35.63 | 36.07 | 96923手 | 34852万 | -0.63 | -1.72% |
2021-11-29 | 37.00 | 38.24 | 36.40 | 36.70 | 116182手 | 43000万 | 0.45 | 1.24% |
2021-11-26 | 36.89 | 37.23 | 36.13 | 36.25 | 74807手 | 27443万 | -0.57 | -1.55% |
2021-11-25 | 36.60 | 37.05 | 36.31 | 36.82 | 64028手 | 23543万 | 0.36 | 0.99% |
2021-11-24 | 36.32 | 36.59 | 35.99 | 36.46 | 39299手 | 14270万 | 0.14 | 0.39% |
2021-11-23 | 36.39 | 36.57 | 35.93 | 36.32 | 43502手 | 15750万 | -0.07 | -0.19% |
2021-11-22 | 36.80 | 37.00 | 36.33 | 36.39 | 52083手 | 18982万 | -0.37 | -1.01% |