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 | 30.37 | 31.30 | 29.49 | 31.20 | 346414手 | 105750万 | 0.70 | 2.29% |
| 2022-06-22 | 30.85 | 31.44 | 30.49 | 30.50 | 255555手 | 79073万 | -0.35 | -1.14% |
| 2022-06-21 | 32.25 | 32.38 | 30.38 | 30.85 | 458007手 | 142246万 | -1.59 | -4.90% |
| 2022-06-20 | 32.69 | 33.15 | 32.23 | 32.44 | 297813手 | 97214万 | -0.47 | -1.43% |
| 2022-06-17 | 32.09 | 33.08 | 31.92 | 32.91 | 347871手 | 113533万 | 0.35 | 1.07% |
| 2022-06-16 | 32.61 | 33.86 | 32.12 | 32.56 | 350935手 | 115727万 | -0.14 | -0.43% |
| 2022-06-15 | 33.00 | 33.50 | 32.17 | 32.70 | 434282手 | 142702万 | -0.81 | -2.42% |
| 2022-06-14 | 32.01 | 34.15 | 31.69 | 33.51 | 632743手 | 208942万 | 1.01 | 3.11% |
| 2022-06-13 | 30.79 | 33.00 | 30.60 | 32.50 | 597952手 | 191814万 | 1.33 | 4.27% |
| 2022-06-10 | 29.51 | 31.75 | 29.51 | 31.17 | 572588手 | 177803万 | 1.25 | 4.18% |
| 2022-06-09 | 30.46 | 30.60 | 29.61 | 29.92 | 350309手 | 105428万 | -0.91 | -2.95% |
| 2022-06-08 | 29.84 | 31.12 | 29.75 | 30.83 | 599337手 | 182636万 | 0.99 | 3.32% |
| 2022-06-07 | 30.12 | 30.47 | 29.53 | 29.84 | 372559手 | 111446万 | -0.43 | -1.42% |
| 2022-06-06 | 29.89 | 30.97 | 29.56 | 30.27 | 738071手 | 222388万 | 0.71 | 2.40% |
| 2022-06-02 | 26.60 | 29.56 | 26.50 | 29.56 | 767900手 | 220859万 | 2.69 | 10.01% |
| 2022-06-01 | 27.07 | 27.12 | 26.58 | 26.87 | 150414手 | 40346万 | -0.20 | -0.74% |
| 2022-05-31 | 26.60 | 27.12 | 26.19 | 27.07 | 217424手 | 58230万 | 0.19 | 0.71% |
| 2022-05-30 | 26.65 | 27.22 | 26.30 | 26.88 | 159464手 | 42847万 | 0.24 | 0.90% |
| 2022-05-27 | 26.90 | 27.50 | 26.32 | 26.64 | 181425手 | 48900万 | -0.03 | -0.11% |
| 2022-05-26 | 26.60 | 26.90 | 25.90 | 26.67 | 186704手 | 49479万 | 0.03 | 0.11% |
| 2022-05-25 | 26.70 | 27.07 | 26.50 | 26.64 | 208842手 | 55818万 | -0.14 | -0.52% |
| 2022-05-24 | 27.92 | 27.98 | 26.58 | 26.78 | 350553手 | 96048万 | -1.46 | -5.17% |
| 2022-05-23 | 27.75 | 28.43 | 27.16 | 28.24 | 396045手 | 110855万 | 0.56 | 2.02% |
| 2022-05-20 | 27.32 | 27.88 | 26.51 | 27.68 | 399682手 | 109274万 | 0.80 | 2.98% |
| 2022-05-19 | 26.16 | 26.96 | 26.00 | 26.88 | 226600手 | 60026万 | 0.12 | 0.45% |
| 2022-05-18 | 26.97 | 27.34 | 26.75 | 26.76 | 219275手 | 59099万 | -0.14 | -0.52% |
| 2022-05-17 | 26.26 | 27.14 | 26.10 | 26.90 | 309836手 | 82971万 | 0.64 | 2.44% |
| 2022-05-16 | 26.52 | 26.93 | 25.99 | 26.26 | 207789手 | 54747万 | -0.09 | -0.34% |
| 2022-05-13 | 26.24 | 26.50 | 25.65 | 26.35 | 290123手 | 75784万 | 0.33 | 1.27% |
| 2022-05-12 | 26.11 | 26.47 | 25.71 | 26.02 | 277190手 | 72223万 | -0.16 | -0.61% |
| 2022-05-11 | 25.87 | 27.58 | 25.47 | 26.18 | 546379手 | 143703万 | 0.26 | 1.00% |
| 2022-05-10 | 25.10 | 26.96 | 24.86 | 25.92 | 645364手 | 166108万 | 0.91 | 3.64% |
| 2022-05-09 | 22.73 | 25.01 | 22.71 | 25.01 | 216409手 | 53019万 | 2.27 | 9.98% |
| 2022-05-06 | 22.70 | 23.10 | 22.52 | 22.74 | 168126手 | 38315万 | -0.70 | -2.99% |
| 2022-05-05 | 22.95 | 24.08 | 22.76 | 23.44 | 264103手 | 61999万 | 0.32 | 1.38% |
| 2022-04-29 | 22.05 | 23.35 | 21.72 | 23.12 | 315128手 | 71524万 | 1.28 | 5.86% |
| 2022-04-28 | 21.78 | 22.40 | 21.45 | 21.84 | 318958手 | 69785万 | 0.06 | 0.28% |
| 2022-04-27 | 19.54 | 21.78 | 19.40 | 21.78 | 373256手 | 77773万 | 1.98 | 10.00% |
| 2022-04-26 | 21.09 | 21.35 | 19.80 | 19.80 | 264401手 | 54583万 | -1.29 | -6.12% |
| 2022-04-25 | 23.00 | 23.02 | 21.09 | 21.09 | 284157手 | 62035万 | -2.34 | -9.99% |
| 2022-04-22 | 23.99 | 24.19 | 23.30 | 23.43 | 154914手 | 36579万 | -0.74 | -3.06% |
| 2022-04-21 | 25.47 | 25.72 | 23.95 | 24.17 | 203332手 | 50074万 | -1.33 | -5.22% |
| 2022-04-20 | 26.57 | 26.60 | 25.41 | 25.50 | 142531手 | 36972万 | -0.86 | -3.26% |
| 2022-04-19 | 26.10 | 26.80 | 26.00 | 26.36 | 166544手 | 44020万 | 0.26 | 1.00% |
| 2022-04-18 | 26.00 | 26.15 | 25.16 | 26.10 | 121406手 | 31222万 | 0.05 | 0.19% |
| 2022-04-15 | 26.49 | 26.78 | 25.82 | 26.05 | 119693手 | 31284万 | -0.55 | -2.07% |
| 2022-04-14 | 26.81 | 26.97 | 26.40 | 26.60 | 130287手 | 34685万 | -0.07 | -0.26% |
| 2022-04-13 | 26.78 | 27.30 | 26.47 | 26.67 | 167483手 | 44970万 | -0.15 | -0.56% |
| 2022-04-12 | 26.35 | 26.85 | 25.94 | 26.82 | 194778手 | 51623万 | 0.82 | 3.15% |
| 2022-04-11 | 27.88 | 27.88 | 25.89 | 26.00 | 239751手 | 63584万 | -1.95 | -6.98% |
| 2022-04-08 | 28.40 | 28.45 | 27.42 | 27.95 | 167244手 | 46687万 | -0.45 | -1.58% |
| 2022-04-07 | 28.62 | 29.30 | 28.31 | 28.40 | 182408手 | 52377万 | -0.44 | -1.53% |
| 2022-04-06 | 29.11 | 29.11 | 28.35 | 28.84 | 143325手 | 41069万 | -0.29 | -1.00% |
| 2022-04-01 | 29.00 | 29.45 | 28.86 | 29.13 | 117249手 | 34198万 | 0.00 | 0.00% |
| 2022-03-31 | 30.00 | 30.00 | 29.10 | 29.13 | 151870手 | 44690万 | -0.87 | -2.90% |
| 2022-03-30 | 29.21 | 30.23 | 29.21 | 30.00 | 200069手 | 59796万 | 0.92 | 3.16% |
| 2022-03-29 | 29.81 | 29.92 | 28.96 | 29.08 | 128842手 | 37788万 | -0.57 | -1.92% |
| 2022-03-28 | 29.60 | 29.86 | 28.93 | 29.65 | 138895手 | 40883万 | -0.37 | -1.23% |
| 2022-03-25 | 30.76 | 31.15 | 30.02 | 30.02 | 187455手 | 57268万 | -0.78 | -2.53% |
| 2022-03-24 | 30.80 | 30.99 | 29.88 | 30.80 | 185906手 | 56608万 | -0.17 | -0.55% |
| 2022-03-23 | 30.82 | 31.30 | 30.51 | 30.97 | 168225手 | 51898万 | 0.14 | 0.45% |
| 2022-03-22 | 31.09 | 31.25 | 30.50 | 30.83 | 157550手 | 48551万 | -0.26 | -0.84% |
| 2022-03-21 | 30.81 | 31.42 | 30.37 | 31.09 | 219664手 | 68061万 | 0.19 | 0.61% |
| 2022-03-18 | 30.50 | 30.90 | 30.02 | 30.90 | 195968手 | 59735万 | 0.19 | 0.62% |
| 2022-03-17 | 31.22 | 31.77 | 30.57 | 30.71 | 352689手 | 109711万 | 0.57 | 1.89% |
| 2022-03-16 | 29.88 | 30.33 | 28.06 | 30.14 | 335426手 | 98290万 | 0.71 | 2.41% |
| 2022-03-15 | 30.70 | 31.25 | 29.43 | 29.43 | 245195手 | 74205万 | -1.39 | -4.51% |
| 2022-03-14 | 31.60 | 31.80 | 30.81 | 30.82 | 167014手 | 52260万 | -1.26 | -3.93% |
| 2022-03-11 | 31.51 | 32.16 | 30.83 | 32.08 | 186801手 | 58734万 | 0.00 | 0.00% |
| 2022-03-10 | 32.50 | 32.58 | 31.58 | 32.08 | 203149手 | 65228万 | 0.50 | 1.58% |
| 2022-03-09 | 32.32 | 32.53 | 30.01 | 31.58 | 287188手 | 89932万 | -0.55 | -1.71% |
| 2022-03-08 | 33.79 | 34.50 | 31.95 | 32.13 | 284396手 | 93693万 | -1.76 | -5.19% |
| 2022-03-07 | 34.24 | 34.84 | 33.53 | 33.89 | 306015手 | 104013万 | -1.43 | -4.05% |
| 2022-03-04 | 35.50 | 36.22 | 35.01 | 35.32 | 199519手 | 70959万 | -0.43 | -1.20% |
| 2022-03-03 | 36.55 | 36.75 | 35.63 | 35.75 | 224745手 | 81035万 | -0.84 | -2.30% |
| 2022-03-02 | 36.35 | 37.14 | 36.06 | 36.59 | 209522手 | 76709万 | 0.13 | 0.36% |
| 2022-03-01 | 37.58 | 37.60 | 36.39 | 36.46 | 319182手 | 117522万 | -1.20 | -3.19% |
| 2022-02-28 | 37.17 | 37.75 | 36.48 | 37.66 | 347289手 | 129378万 | 0.49 | 1.32% |
| 2022-02-25 | 36.45 | 38.05 | 36.45 | 37.17 | 462424手 | 173051万 | 1.02 | 2.82% |
| 2022-02-24 | 37.01 | 38.07 | 35.56 | 36.15 | 460765手 | 169814万 | -1.10 | -2.95% |
| 2022-02-23 | 36.65 | 37.62 | 36.44 | 37.25 | 351737手 | 130707万 | 0.31 | 0.84% |
| 2022-02-22 | 36.20 | 36.98 | 36.10 | 36.94 | 304101手 | 111526万 | 0.39 | 1.07% |
| 2022-02-21 | 36.90 | 37.35 | 35.30 | 36.55 | 337292手 | 122783万 | -0.46 | -1.24% |
| 2022-02-18 | 36.98 | 37.20 | 36.25 | 37.01 | 294880手 | 108264万 | -0.47 | -1.25% |
| 2022-02-17 | 36.00 | 37.93 | 35.77 | 37.48 | 539655手 | 199667万 | 1.03 | 2.83% |
| 2022-02-16 | 34.70 | 38.00 | 34.57 | 36.45 | 551903手 | 200990万 | 1.88 | 5.44% |
| 2022-02-15 | 34.80 | 34.90 | 34.02 | 34.57 | 244154手 | 84279万 | 0.11 | 0.32% |
| 2022-02-14 | 33.90 | 34.80 | 33.73 | 34.46 | 272809手 | 93791万 | 0.36 | 1.06% |
