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 |
---|---|---|---|---|---|---|---|---|
2022-05-25 | 22.69 | 22.76 | 22.02 | 22.69 | 343009手 | 76830万 | -0.11 | -0.48% |
2022-05-24 | 22.53 | 23.16 | 22.16 | 22.80 | 505919手 | 115030万 | 0.30 | 1.33% |
2022-05-23 | 22.49 | 22.75 | 22.09 | 22.50 | 539949手 | 120934万 | 0.36 | 1.63% |
2022-05-20 | 20.19 | 22.14 | 20.13 | 22.14 | 310760手 | 67080万 | 2.01 | 9.98% |
2022-05-19 | 20.15 | 20.25 | 19.83 | 20.13 | 171162手 | 34267万 | -0.39 | -1.90% |
2022-05-18 | 20.35 | 20.85 | 20.14 | 20.52 | 184007手 | 37743万 | 0.11 | 0.54% |
2022-05-17 | 20.35 | 20.57 | 19.85 | 20.41 | 178772手 | 36113万 | 0.05 | 0.25% |
2022-05-16 | 20.17 | 20.73 | 20.05 | 20.36 | 183830手 | 37451万 | 0.26 | 1.29% |
2022-05-13 | 20.35 | 20.54 | 19.97 | 20.10 | 149745手 | 30205万 | -0.23 | -1.13% |
2022-05-12 | 20.00 | 20.72 | 19.90 | 20.33 | 133762手 | 27233万 | 0.14 | 0.69% |
2022-05-11 | 20.14 | 20.76 | 19.96 | 20.19 | 193720手 | 39613万 | 0.19 | 0.95% |
2022-05-10 | 19.56 | 20.05 | 19.16 | 20.00 | 135330手 | 26588万 | 0.13 | 0.65% |
2022-05-09 | 19.80 | 20.07 | 19.65 | 19.87 | 106692手 | 21178万 | -0.01 | -0.05% |
2022-05-06 | 20.15 | 20.25 | 19.75 | 19.88 | 125274手 | 24976万 | -0.77 | -3.73% |
2022-05-05 | 20.41 | 20.95 | 20.30 | 20.65 | 136795手 | 28334万 | 0.08 | 0.39% |
2022-04-29 | 20.09 | 20.65 | 19.95 | 20.57 | 177655手 | 36184万 | 0.46 | 2.29% |
2022-04-28 | 19.71 | 20.95 | 19.68 | 20.11 | 187390手 | 38094万 | 0.12 | 0.60% |
2022-04-27 | 18.90 | 20.04 | 18.86 | 19.99 | 177417手 | 34520万 | 0.51 | 2.62% |
2022-04-26 | 20.06 | 20.57 | 19.43 | 19.48 | 183603手 | 36620万 | -0.59 | -2.94% |
2022-04-25 | 21.80 | 21.80 | 20.07 | 20.07 | 228400手 | 47483万 | -2.23 | -10.00% |
2022-04-22 | 22.10 | 22.52 | 21.47 | 22.30 | 194443手 | 42852万 | -0.38 | -1.68% |
2022-04-21 | 24.00 | 24.26 | 22.49 | 22.68 | 283547手 | 65998万 | -1.62 | -6.67% |
2022-04-20 | 23.80 | 25.00 | 23.50 | 24.30 | 332070手 | 81170万 | 0.47 | 1.97% |
2022-04-19 | 23.87 | 24.44 | 23.60 | 23.83 | 207568手 | 49868万 | 0.03 | 0.13% |
2022-04-18 | 22.70 | 23.90 | 22.64 | 23.80 | 189745手 | 44561万 | 0.90 | 3.93% |
2022-04-15 | 23.24 | 23.40 | 22.44 | 22.90 | 158774手 | 36475万 | -0.81 | -3.42% |
2022-04-14 | 23.00 | 23.88 | 22.84 | 23.71 | 191045手 | 45047万 | 0.76 | 3.31% |
2022-04-13 | 22.86 | 23.39 | 22.76 | 22.95 | 121485手 | 28095万 | -0.18 | -0.78% |
2022-04-12 | 22.05 | 23.18 | 21.97 | 23.13 | 151573手 | 34185万 | 0.95 | 4.28% |
2022-04-11 | 22.83 | 22.94 | 22.08 | 22.18 | 134156手 | 30150万 | -0.84 | -3.65% |
2022-04-08 | 23.42 | 23.59 | 22.66 | 23.02 | 162866手 | 37414万 | -0.58 | -2.46% |
2022-04-07 | 24.05 | 24.72 | 23.46 | 23.60 | 187051手 | 44886万 | -0.45 | -1.87% |
2022-04-06 | 23.53 | 24.50 | 23.43 | 24.05 | 157204手 | 37792万 | 0.33 | 1.39% |
2022-04-01 | 23.20 | 24.08 | 23.12 | 23.72 | 177866手 | 42238万 | 0.36 | 1.54% |
2022-03-31 | 23.60 | 24.15 | 23.34 | 23.36 | 157928手 | 37416万 | -0.42 | -1.77% |
2022-03-30 | 23.64 | 23.81 | 23.27 | 23.78 | 113476手 | 26735万 | 0.45 | 1.93% |
2022-03-29 | 23.62 | 23.97 | 23.25 | 23.33 | 126192手 | 29791万 | -0.26 | -1.10% |
2022-03-28 | 23.31 | 23.67 | 22.90 | 23.59 | 117191手 | 27343万 | -0.04 | -0.17% |
2022-03-25 | 23.96 | 24.33 | 23.57 | 23.63 | 166204手 | 39716万 | -0.28 | -1.17% |
2022-03-24 | 24.36 | 24.56 | 23.80 | 23.91 | 183697手 | 44253万 | -0.67 | -2.73% |
2022-03-23 | 24.01 | 25.09 | 24.01 | 24.58 | 289222手 | 70960万 | 0.31 | 1.28% |
2022-03-22 | 25.99 | 25.99 | 24.15 | 24.27 | 486156手 | 119989万 | -1.70 | -6.55% |
2022-03-21 | 25.97 | 25.97 | 25.60 | 25.97 | 206383手 | 53585万 | 2.36 | 10.00% |
2022-03-18 | 23.38 | 23.74 | 23.06 | 23.61 | 107935手 | 25374万 | 0.34 | 1.46% |
2022-03-17 | 23.11 | 23.83 | 22.90 | 23.27 | 163862手 | 38274万 | 0.52 | 2.29% |
2022-03-16 | 22.62 | 22.85 | 21.51 | 22.75 | 157348手 | 35060万 | 0.57 | 2.57% |
2022-03-15 | 23.72 | 23.74 | 22.18 | 22.18 | 199089手 | 45790万 | -1.72 | -7.20% |
2022-03-14 | 24.90 | 24.90 | 23.89 | 23.90 | 152469手 | 37094万 | -1.23 | -4.89% |
2022-03-11 | 24.59 | 25.13 | 24.05 | 25.13 | 170385手 | 42195万 | 0.43 | 1.74% |
2022-03-10 | 24.50 | 24.92 | 24.31 | 24.70 | 129165手 | 31812万 | 0.71 | 2.96% |
2022-03-09 | 24.55 | 25.00 | 23.01 | 23.99 | 168828手 | 40630万 | -0.67 | -2.72% |
2022-03-08 | 25.58 | 26.11 | 24.61 | 24.66 | 137310手 | 34599万 | -0.89 | -3.48% |
2022-03-07 | 26.80 | 26.80 | 25.35 | 25.55 | 149294手 | 38467万 | -1.25 | -4.66% |
2022-03-04 | 26.98 | 27.31 | 26.70 | 26.80 | 106180手 | 28581万 | -0.42 | -1.54% |
2022-03-03 | 27.60 | 27.85 | 27.18 | 27.22 | 83129手 | 22762万 | -0.38 | -1.38% |
2022-03-02 | 27.46 | 27.75 | 27.37 | 27.60 | 81919手 | 22573万 | -0.10 | -0.36% |
2022-03-01 | 27.33 | 27.99 | 27.30 | 27.70 | 145874手 | 40330万 | 0.50 | 1.84% |
2022-02-28 | 27.23 | 27.53 | 26.83 | 27.20 | 107104手 | 29133万 | -0.10 | -0.37% |
2022-02-25 | 27.16 | 27.65 | 27.16 | 27.30 | 100430手 | 27498万 | 0.17 | 0.63% |
2022-02-24 | 28.18 | 28.30 | 26.65 | 27.13 | 237099手 | 65058万 | -1.37 | -4.81% |
2022-02-23 | 28.58 | 28.68 | 28.32 | 28.50 | 99980手 | 28453万 | 0.08 | 0.28% |
2022-02-22 | 28.65 | 28.80 | 28.10 | 28.42 | 87418手 | 24831万 | -0.38 | -1.32% |
2022-02-21 | 28.30 | 29.10 | 28.28 | 28.80 | 101808手 | 29295万 | 0.35 | 1.23% |
2022-02-18 | 28.06 | 28.64 | 28.03 | 28.45 | 87655手 | 24873万 | 0.09 | 0.32% |
2022-02-17 | 28.58 | 29.05 | 28.32 | 28.36 | 137600手 | 39372万 | -0.13 | -0.46% |
2022-02-16 | 28.02 | 28.70 | 27.95 | 28.49 | 127421手 | 36131万 | 0.53 | 1.90% |
2022-02-15 | 28.00 | 28.38 | 27.87 | 27.96 | 108515手 | 30463万 | -0.17 | -0.60% |
2022-02-14 | 27.66 | 28.77 | 27.36 | 28.13 | 142872手 | 40275万 | 0.33 | 1.19% |
2022-02-11 | 28.01 | 28.56 | 27.60 | 27.80 | 121473手 | 34069万 | -0.49 | -1.73% |
2022-02-10 | 28.05 | 28.69 | 27.75 | 28.29 | 139925手 | 39479万 | 0.10 | 0.35% |
2022-02-09 | 27.33 | 28.28 | 27.30 | 28.19 | 161310手 | 45049万 | 0.75 | 2.73% |
2022-02-08 | 27.38 | 27.46 | 26.92 | 27.44 | 101016手 | 27520万 | 0.03 | 0.11% |
2022-02-07 | 27.35 | 27.52 | 27.07 | 27.41 | 123621手 | 33787万 | 0.32 | 1.18% |
2022-01-28 | 26.88 | 27.36 | 26.53 | 27.09 | 145347手 | 39306万 | 0.34 | 1.27% |
2022-01-27 | 28.00 | 28.09 | 26.64 | 26.75 | 213642手 | 58172万 | -0.91 | -3.29% |
2022-01-26 | 29.24 | 29.87 | 27.42 | 27.66 | 435648手 | 122469万 | -2.22 | -7.43% |
2022-01-25 | 30.69 | 31.56 | 29.88 | 29.88 | 341200手 | 103098万 | -3.32 | -10.00% |
2022-01-24 | 33.00 | 33.51 | 32.70 | 33.20 | 117033手 | 38809万 | -0.20 | -0.60% |
2022-01-21 | 33.90 | 34.89 | 33.38 | 33.40 | 139756手 | 47512万 | -0.98 | -2.85% |
2022-01-20 | 34.64 | 34.98 | 34.11 | 34.38 | 133228手 | 46069万 | -0.30 | -0.86% |
2022-01-19 | 34.82 | 35.19 | 34.30 | 34.68 | 92338手 | 32002万 | -0.20 | -0.57% |
2022-01-18 | 34.38 | 35.31 | 34.20 | 34.88 | 127275手 | 44465万 | 0.16 | 0.46% |
2022-01-17 | 34.29 | 34.82 | 33.88 | 34.72 | 115789手 | 39900万 | 0.34 | 0.99% |
2022-01-14 | 34.89 | 35.61 | 34.30 | 34.38 | 161550手 | 56453万 | -0.78 | -2.22% |
2022-01-13 | 36.79 | 36.79 | 35.08 | 35.16 | 239380手 | 85759万 | -1.77 | -4.79% |
2022-01-12 | 36.69 | 36.96 | 36.36 | 36.93 | 148141手 | 54357万 | 0.22 | 0.60% |
2022-01-11 | 37.40 | 37.67 | 36.53 | 36.71 | 152920手 | 56701万 | -0.61 | -1.64% |
2022-01-10 | 37.68 | 38.00 | 36.41 | 37.32 | 217206手 | 80725万 | -0.89 | -2.33% |
2022-01-07 | 39.00 | 39.41 | 38.20 | 38.21 | 157309手 | 60972万 | -1.05 | -2.67% |
2022-01-06 | 39.38 | 40.41 | 38.70 | 39.26 | 225795手 | 89307万 | -0.54 | -1.36% |
2022-01-05 | 39.33 | 40.66 | 38.71 | 39.80 | 269030手 | 106887万 | 0.22 | 0.56% |
2022-01-04 | 38.28 | 39.71 | 37.28 | 39.58 | 277896手 | 108545万 | 1.40 | 3.67% |
2021-12-31 | 38.01 | 38.19 | 37.27 | 38.18 | 182646手 | 69120万 | -0.11 | -0.29% |
2021-12-30 | 39.17 | 39.22 | 38.00 | 38.29 | 266318手 | 102521万 | -0.91 | -2.32% |
2021-12-29 | 41.30 | 41.59 | 39.12 | 39.20 | 383040手 | 153474万 | -2.13 | -5.15% |
2021-12-28 | 38.88 | 42.59 | 38.61 | 41.33 | 541277手 | 218689万 | 2.48 | 6.38% |
2021-12-27 | 39.94 | 40.95 | 38.53 | 38.85 | 457478手 | 180403万 | 0.72 | 1.89% |
2021-12-24 | 38.04 | 38.77 | 37.65 | 38.13 | 314280手 | 120092万 | -0.16 | -0.42% |
2021-12-23 | 37.10 | 38.33 | 36.05 | 38.29 | 365725手 | 136178万 | 1.19 | 3.21% |
2021-12-22 | 37.14 | 37.40 | 36.72 | 37.10 | 182170手 | 67370万 | -0.28 | -0.75% |
2021-12-21 | 36.85 | 37.40 | 36.65 | 37.38 | 166345手 | 61649万 | 0.42 | 1.14% |
2021-12-20 | 37.05 | 38.09 | 36.87 | 36.96 | 229675手 | 85938万 | -0.45 | -1.20% |
2021-12-17 | 37.02 | 37.65 | 36.78 | 37.41 | 211422手 | 78741万 | 0.16 | 0.43% |
2021-12-16 | 37.60 | 38.08 | 36.82 | 37.25 | 195012手 | 72531万 | -0.34 | -0.90% |
2021-12-15 | 37.70 | 37.95 | 37.17 | 37.59 | 208452手 | 78240万 | -0.31 | -0.82% |
2021-12-14 | 37.55 | 38.65 | 37.27 | 37.90 | 265968手 | 101129万 | -0.19 | -0.50% |
2021-12-13 | 38.97 | 39.28 | 38.04 | 38.09 | 404639手 | 156044万 | -1.05 | -2.68% |
2021-12-10 | 39.00 | 39.62 | 38.30 | 39.14 | 439048手 | 170808万 | -0.66 | -1.66% |
2021-12-09 | 39.00 | 40.49 | 38.03 | 39.80 | 627145手 | 246423万 | 0.93 | 2.39% |
2021-12-08 | 40.25 | 40.36 | 38.06 | 38.87 | 577559手 | 225161万 | -1.09 | -2.73% |
2021-12-07 | 40.49 | 41.79 | 39.60 | 39.96 | 449915手 | 182116万 | 0.23 | 0.58% |
2021-12-06 | 39.80 | 41.20 | 38.72 | 39.73 | 756373手 | 302766万 | 0.50 | 1.27% |
2021-12-03 | 36.00 | 39.23 | 36.00 | 39.23 | 801923手 | 308774万 | 3.57 | 10.01% |
2021-12-02 | 35.66 | 35.66 | 35.66 | 35.66 | 160426手 | 57208万 | 3.24 | 9.99% |
2021-12-01 | 32.32 | 32.43 | 32.00 | 32.42 | 77714手 | 25079万 | 0.32 | 1.00% |
2021-11-30 | 32.15 | 32.39 | 31.75 | 32.10 | 130139手 | 41625万 | -0.01 | -0.03% |
2021-11-29 | 32.45 | 32.90 | 32.07 | 32.11 | 163748手 | 52972万 | -0.98 | -2.96% |
2021-11-26 | 33.93 | 33.93 | 33.08 | 33.09 | 115881手 | 38633万 | -0.86 | -2.53% |