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 |
---|---|---|---|---|---|---|---|---|
2022-05-19 | 17.00 | 17.48 | 16.96 | 17.22 | 254150手 | 43802万 | 0.13 | 0.76% |
2022-05-18 | 17.12 | 17.42 | 17.07 | 17.09 | 215894手 | 37187万 | -0.22 | -1.27% |
2022-05-17 | 17.73 | 17.73 | 17.11 | 17.31 | 319175手 | 55109万 | -0.41 | -2.31% |
2022-05-16 | 17.17 | 18.00 | 16.95 | 17.72 | 540334手 | 95114万 | 1.00 | 5.98% |
2022-05-13 | 16.49 | 16.91 | 16.45 | 16.72 | 206710手 | 34483万 | 0.23 | 1.40% |
2022-05-12 | 16.58 | 16.78 | 16.28 | 16.49 | 190772手 | 31489万 | -0.24 | -1.44% |
2022-05-11 | 16.94 | 17.16 | 16.51 | 16.73 | 310265手 | 52270万 | -0.26 | -1.53% |
2022-05-10 | 16.74 | 17.00 | 16.35 | 16.99 | 261663手 | 43601万 | 0.15 | 0.89% |
2022-05-09 | 16.50 | 16.97 | 16.30 | 16.84 | 152027手 | 25478万 | 0.34 | 2.06% |
2022-05-06 | 16.50 | 17.03 | 16.40 | 16.50 | 175921手 | 29298万 | -0.39 | -2.31% |
2022-05-05 | 16.39 | 17.49 | 16.33 | 16.89 | 328231手 | 55800万 | 0.59 | 3.62% |
2022-04-29 | 16.05 | 16.42 | 16.05 | 16.30 | 202531手 | 32934万 | 0.33 | 2.07% |
2022-04-28 | 15.90 | 16.33 | 15.71 | 15.97 | 196141手 | 31286万 | -0.13 | -0.81% |
2022-04-27 | 15.30 | 16.27 | 14.87 | 16.10 | 331118手 | 51522万 | 0.70 | 4.54% |
2022-04-26 | 15.89 | 16.12 | 15.23 | 15.40 | 280500手 | 43771万 | -0.49 | -3.08% |
2022-04-25 | 16.70 | 17.02 | 15.77 | 15.89 | 322190手 | 52924万 | -1.12 | -6.58% |
2022-04-22 | 17.14 | 17.27 | 16.49 | 17.01 | 362740手 | 61226万 | -0.70 | -3.95% |
2022-04-21 | 19.02 | 19.69 | 17.56 | 17.71 | 626350手 | 116065万 | -1.40 | -7.33% |
2022-04-20 | 18.90 | 19.72 | 18.70 | 19.11 | 552814手 | 106679万 | 0.11 | 0.58% |
2022-04-19 | 18.55 | 19.27 | 18.20 | 19.00 | 438945手 | 82763万 | 0.63 | 3.43% |
2022-04-18 | 18.10 | 18.75 | 18.01 | 18.37 | 224897手 | 41546万 | 0.17 | 0.93% |
2022-04-15 | 18.67 | 18.88 | 18.16 | 18.20 | 239439手 | 44184万 | -0.49 | -2.62% |
2022-04-14 | 18.40 | 18.85 | 17.88 | 18.69 | 277749手 | 51376万 | 0.25 | 1.36% |
2022-04-13 | 18.28 | 18.88 | 17.94 | 18.44 | 329439手 | 60897万 | -0.08 | -0.43% |
2022-04-12 | 18.60 | 18.92 | 18.13 | 18.52 | 340306手 | 62788万 | -0.38 | -2.01% |
2022-04-11 | 18.11 | 19.69 | 18.02 | 18.90 | 537227手 | 101226万 | 0.80 | 4.42% |
2022-04-08 | 18.64 | 18.65 | 17.82 | 18.10 | 232519手 | 42033万 | -0.51 | -2.74% |
2022-04-07 | 19.20 | 19.23 | 18.51 | 18.61 | 222997手 | 41834万 | -0.62 | -3.22% |
2022-04-06 | 19.18 | 19.38 | 18.70 | 19.23 | 251947手 | 48060万 | 0.05 | 0.26% |
2022-04-01 | 19.58 | 19.86 | 19.12 | 19.18 | 300233手 | 58214万 | -0.20 | -1.03% |
2022-03-31 | 19.45 | 19.75 | 19.24 | 19.38 | 220487手 | 42955万 | -0.06 | -0.31% |
2022-03-30 | 19.56 | 19.68 | 19.11 | 19.44 | 386598手 | 75028万 | -0.66 | -3.28% |
2022-03-29 | 19.97 | 20.44 | 19.76 | 20.10 | 417343手 | 84106万 | -0.05 | -0.25% |
2022-03-28 | 19.75 | 20.19 | 19.37 | 20.15 | 474019手 | 94410万 | 0.72 | 3.71% |
2022-03-25 | 19.12 | 19.95 | 18.89 | 19.43 | 387280手 | 75917万 | 0.34 | 1.78% |
2022-03-24 | 19.20 | 19.47 | 19.02 | 19.09 | 212520手 | 40803万 | -0.11 | -0.57% |
2022-03-23 | 19.08 | 19.32 | 18.96 | 19.20 | 186950手 | 35763万 | 0.12 | 0.63% |
2022-03-22 | 19.55 | 19.63 | 19.03 | 19.08 | 291466手 | 56060万 | -0.53 | -2.70% |
2022-03-21 | 18.41 | 19.75 | 18.40 | 19.61 | 522827手 | 100812万 | 1.21 | 6.58% |
2022-03-18 | 18.24 | 18.51 | 18.10 | 18.40 | 178155手 | 32680万 | 0.18 | 0.99% |
2022-03-17 | 17.81 | 18.55 | 17.69 | 18.22 | 260289手 | 47477万 | 0.43 | 2.42% |
2022-03-16 | 17.71 | 17.79 | 16.85 | 17.79 | 229531手 | 40040万 | 0.42 | 2.42% |
2022-03-15 | 18.54 | 18.67 | 17.35 | 17.37 | 338264手 | 60632万 | -1.03 | -5.60% |
2022-03-14 | 18.64 | 19.17 | 18.38 | 18.40 | 268735手 | 50289万 | -0.40 | -2.13% |
2022-03-11 | 17.45 | 18.93 | 17.16 | 18.80 | 506165手 | 92746万 | 1.11 | 6.28% |
2022-03-10 | 17.99 | 18.16 | 17.59 | 17.69 | 261521手 | 46583万 | -0.16 | -0.90% |
2022-03-09 | 17.84 | 18.27 | 16.50 | 17.85 | 372867手 | 65296万 | -0.25 | -1.38% |
2022-03-08 | 19.50 | 19.51 | 17.80 | 18.10 | 461737手 | 85693万 | -1.57 | -7.98% |
2022-03-07 | 20.30 | 20.39 | 19.45 | 19.67 | 377681手 | 75454万 | -0.36 | -1.80% |
2022-03-04 | 19.90 | 20.20 | 19.61 | 20.03 | 317119手 | 63102万 | 0.10 | 0.50% |
2022-03-03 | 19.65 | 20.00 | 19.54 | 19.93 | 377006手 | 74908万 | 0.23 | 1.17% |
2022-03-02 | 19.31 | 20.00 | 19.23 | 19.70 | 413280手 | 81476万 | 0.49 | 2.55% |
2022-03-01 | 19.09 | 19.27 | 19.03 | 19.21 | 163271手 | 31283万 | 0.14 | 0.73% |
2022-02-28 | 19.37 | 19.37 | 18.90 | 19.07 | 219434手 | 41917万 | -0.32 | -1.65% |
2022-02-25 | 19.35 | 19.49 | 19.16 | 19.39 | 248062手 | 47990万 | -0.24 | -1.22% |
2022-02-24 | 19.42 | 20.18 | 19.05 | 19.63 | 568549手 | 110968万 | 0.13 | 0.67% |
2022-02-23 | 20.40 | 20.40 | 19.27 | 19.50 | 541171手 | 106180万 | -0.36 | -1.81% |
2022-02-22 | 19.66 | 19.99 | 19.48 | 19.86 | 264586手 | 52170万 | 0.00 | 0.00% |
2022-02-21 | 19.26 | 20.06 | 19.20 | 19.86 | 359123手 | 70937万 | 0.61 | 3.17% |
2022-02-18 | 18.89 | 19.45 | 18.84 | 19.25 | 210587手 | 40491万 | 0.20 | 1.05% |
2022-02-17 | 19.00 | 19.12 | 18.84 | 19.05 | 171901手 | 32635万 | -0.12 | -0.63% |
2022-02-16 | 18.80 | 19.19 | 18.65 | 19.17 | 216186手 | 41008万 | 0.34 | 1.81% |
2022-02-15 | 18.60 | 19.04 | 18.42 | 18.83 | 206721手 | 38796万 | 0.21 | 1.13% |
2022-02-14 | 18.58 | 18.95 | 18.32 | 18.62 | 256704手 | 47821万 | -0.14 | -0.75% |
2022-02-11 | 19.70 | 19.74 | 18.55 | 18.76 | 504937手 | 95727万 | -1.30 | -6.48% |
2022-02-10 | 19.67 | 20.09 | 19.50 | 20.06 | 305573手 | 60773万 | 0.24 | 1.21% |
2022-02-09 | 19.52 | 19.90 | 19.36 | 19.82 | 330025手 | 65017万 | 0.32 | 1.64% |
2022-02-08 | 19.58 | 19.89 | 19.30 | 19.50 | 288910手 | 56439万 | 0.12 | 0.62% |
2022-02-07 | 19.00 | 19.50 | 18.60 | 19.38 | 282340手 | 54253万 | 0.82 | 4.42% |
2022-01-28 | 18.56 | 18.73 | 18.01 | 18.56 | 199149手 | 36771万 | 0.13 | 0.70% |
2022-01-27 | 18.95 | 19.12 | 18.41 | 18.43 | 166872手 | 31211万 | -0.53 | -2.79% |
2022-01-26 | 18.40 | 18.99 | 18.40 | 18.96 | 262149手 | 49083万 | 0.61 | 3.32% |
2022-01-25 | 19.80 | 19.97 | 18.26 | 18.35 | 384005手 | 72476万 | -1.31 | -6.66% |
2022-01-24 | 19.30 | 19.90 | 19.30 | 19.66 | 137654手 | 27042万 | 0.14 | 0.72% |
2022-01-21 | 20.04 | 20.06 | 19.30 | 19.52 | 201495手 | 39359万 | -0.42 | -2.11% |
2022-01-20 | 20.19 | 20.40 | 19.84 | 19.94 | 201341手 | 40418万 | -0.32 | -1.58% |
2022-01-19 | 20.35 | 20.35 | 20.01 | 20.26 | 159536手 | 32134万 | -0.08 | -0.39% |
2022-01-18 | 20.36 | 20.70 | 20.00 | 20.34 | 231571手 | 46957万 | -0.03 | -0.15% |
2022-01-17 | 20.22 | 20.50 | 20.10 | 20.37 | 206996手 | 42075万 | 0.46 | 2.31% |
2022-01-14 | 19.89 | 20.28 | 19.75 | 19.91 | 223617手 | 44651万 | -0.07 | -0.35% |
2022-01-13 | 20.66 | 21.07 | 19.96 | 19.98 | 347288手 | 70889万 | -0.91 | -4.36% |
2022-01-12 | 20.70 | 20.97 | 20.50 | 20.89 | 205363手 | 42634万 | 0.12 | 0.58% |
2022-01-11 | 21.17 | 21.41 | 20.65 | 20.77 | 244838手 | 51241万 | -0.42 | -1.98% |
2022-01-10 | 21.02 | 21.36 | 20.61 | 21.19 | 226371手 | 47745万 | -0.11 | -0.52% |
2022-01-07 | 22.85 | 22.95 | 20.90 | 21.30 | 612850手 | 133409万 | -1.63 | -7.11% |
2022-01-06 | 22.81 | 23.20 | 22.50 | 22.93 | 257488手 | 58737万 | -0.22 | -0.95% |
2022-01-05 | 24.01 | 24.27 | 22.99 | 23.15 | 374146手 | 87641万 | -0.85 | -3.54% |
2022-01-04 | 23.45 | 24.37 | 23.23 | 24.00 | 477276手 | 113869万 | 0.74 | 3.18% |
2021-12-31 | 23.25 | 23.45 | 22.91 | 23.26 | 225233手 | 52387万 | 0.07 | 0.30% |
2021-12-30 | 23.11 | 23.51 | 22.95 | 23.19 | 271302手 | 63028万 | 0.08 | 0.35% |
2021-12-29 | 24.18 | 24.29 | 22.99 | 23.11 | 500128手 | 116769万 | -1.26 | -5.17% |
2021-12-28 | 24.47 | 25.08 | 24.16 | 24.37 | 357007手 | 87602万 | 0.02 | 0.08% |
2021-12-27 | 25.00 | 25.18 | 24.30 | 24.35 | 476301手 | 117874万 | -0.55 | -2.21% |
2021-12-24 | 24.05 | 25.67 | 23.98 | 24.90 | 581139手 | 145153万 | 0.65 | 2.68% |
2021-12-23 | 23.75 | 24.36 | 23.66 | 24.25 | 422866手 | 101721万 | 0.45 | 1.89% |
2021-12-22 | 23.43 | 23.99 | 23.25 | 23.80 | 348846手 | 82832万 | 0.27 | 1.15% |
2021-12-21 | 23.79 | 23.80 | 22.40 | 23.53 | 553217手 | 127730万 | -0.44 | -1.84% |
2021-12-20 | 24.09 | 24.58 | 23.75 | 23.97 | 561240手 | 135876万 | 0.18 | 0.76% |
2021-12-17 | 23.43 | 24.23 | 23.31 | 23.79 | 378158手 | 90252万 | 0.14 | 0.59% |
2021-12-16 | 23.28 | 23.98 | 23.08 | 23.65 | 266955手 | 62875万 | 0.37 | 1.59% |
2021-12-15 | 23.73 | 23.80 | 23.25 | 23.28 | 203665手 | 47629万 | -0.43 | -1.81% |
2021-12-14 | 23.55 | 23.98 | 23.15 | 23.71 | 307745手 | 72369万 | -0.11 | -0.46% |
2021-12-13 | 24.68 | 25.18 | 23.80 | 23.82 | 536850手 | 130288万 | -0.48 | -1.98% |
2021-12-10 | 24.18 | 24.63 | 23.80 | 24.30 | 453878手 | 109990万 | 0.21 | 0.87% |
2021-12-09 | 23.30 | 24.16 | 23.21 | 24.09 | 513516手 | 122524万 | 0.82 | 3.52% |
2021-12-08 | 23.31 | 23.55 | 22.85 | 23.27 | 280832手 | 64977万 | 0.05 | 0.21% |
2021-12-07 | 23.01 | 23.61 | 22.96 | 23.22 | 285651手 | 66601万 | 0.35 | 1.53% |
2021-12-06 | 23.20 | 23.24 | 22.80 | 22.87 | 253699手 | 58255万 | -0.42 | -1.80% |
2021-12-03 | 23.20 | 23.75 | 23.12 | 23.29 | 278724手 | 65184万 | 0.04 | 0.17% |
2021-12-02 | 23.69 | 23.99 | 23.01 | 23.25 | 308887手 | 72269万 | -0.54 | -2.27% |
2021-12-01 | 23.95 | 24.30 | 23.55 | 23.79 | 232114手 | 55250万 | -0.25 | -1.04% |
2021-11-30 | 23.63 | 24.20 | 23.40 | 24.04 | 390559手 | 93047万 | 0.40 | 1.69% |
2021-11-29 | 22.68 | 23.85 | 22.50 | 23.64 | 390268手 | 91411万 | 0.53 | 2.29% |
2021-11-26 | 23.01 | 23.46 | 22.87 | 23.11 | 266246手 | 61628万 | -0.10 | -0.43% |
2021-11-25 | 22.86 | 23.21 | 22.71 | 23.21 | 265666手 | 61076万 | 0.37 | 1.62% |
2021-11-24 | 23.40 | 23.40 | 22.78 | 22.84 | 361608手 | 82963万 | -0.73 | -3.10% |
2021-11-23 | 23.75 | 23.98 | 23.25 | 23.57 | 364061手 | 85796万 | -0.12 | -0.51% |
2021-11-22 | 23.09 | 23.73 | 22.93 | 23.69 | 442991手 | 103817万 | 0.47 | 2.02% |
2021-11-19 | 23.10 | 23.37 | 22.70 | 23.22 | 439079手 | 100887万 | 0.03 | 0.13% |