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 | 22.98 | 24.72 | 22.81 | 24.40 | 877921手 | 208828万 | 1.81 | 8.01% |
2022-06-22 | 22.46 | 23.84 | 21.98 | 22.59 | 885940手 | 202615万 | -0.54 | -2.33% |
2022-06-21 | 25.02 | 25.20 | 23.13 | 23.13 | 1143387手 | 272820万 | -2.57 | -10.00% |
2022-06-20 | 24.96 | 25.97 | 23.99 | 25.70 | 969522手 | 240778万 | 0.23 | 0.90% |
2022-06-17 | 26.28 | 26.99 | 24.92 | 25.47 | 909598手 | 235623万 | -0.60 | -2.30% |
2022-06-16 | 23.54 | 26.07 | 23.54 | 26.07 | 954643手 | 240076万 | 2.37 | 10.00% |
2022-06-15 | 24.88 | 25.35 | 23.70 | 23.70 | 602901手 | 146883万 | -1.32 | -5.28% |
2022-06-14 | 24.20 | 25.02 | 23.49 | 25.02 | 720334手 | 175512万 | 0.12 | 0.48% |
2022-06-13 | 25.10 | 25.25 | 23.72 | 24.90 | 961616手 | 235490万 | -0.55 | -2.16% |
2022-06-10 | 23.60 | 26.51 | 23.30 | 25.45 | 1231486手 | 308485万 | 1.35 | 5.60% |
2022-06-09 | 22.89 | 24.77 | 22.55 | 24.10 | 1258246手 | 301544万 | 1.00 | 4.33% |
2022-06-08 | 24.11 | 24.20 | 21.51 | 23.10 | 1223222手 | 280877万 | -0.70 | -2.94% |
2022-06-07 | 24.36 | 24.58 | 23.03 | 23.80 | 927400手 | 219851万 | 0.15 | 0.63% |
2022-06-06 | 22.55 | 24.65 | 22.00 | 23.65 | 1566437手 | 370344万 | 1.24 | 5.53% |
2022-06-02 | 22.00 | 22.63 | 21.70 | 22.41 | 924944手 | 205560万 | 0.53 | 2.42% |
2022-06-01 | 22.70 | 22.70 | 21.46 | 21.88 | 1107425手 | 242986万 | -0.96 | -4.20% |
2022-05-31 | 23.34 | 23.88 | 22.20 | 22.84 | 1115590手 | 256000万 | -0.76 | -3.22% |
2022-05-30 | 22.98 | 23.99 | 22.25 | 23.60 | 1263483手 | 294059万 | 0.45 | 1.94% |
2022-05-27 | 23.00 | 23.42 | 21.84 | 23.15 | 1170031手 | 266217万 | 0.19 | 0.83% |
2022-05-26 | 22.55 | 23.60 | 21.77 | 22.96 | 1221543手 | 278933万 | 0.07 | 0.31% |
2022-05-25 | 23.52 | 23.52 | 22.05 | 22.89 | 1304892手 | 296989万 | -0.72 | -3.05% |
2022-05-24 | 23.86 | 24.18 | 22.99 | 23.61 | 1252912手 | 293565万 | -0.79 | -3.24% |
2022-05-23 | 24.00 | 24.50 | 22.91 | 24.40 | 1542731手 | 365447万 | 1.65 | 7.25% |
2022-05-20 | 21.49 | 22.75 | 20.89 | 22.75 | 897669手 | 194493万 | 1.83 | 8.75% |
2022-05-19 | 18.85 | 20.92 | 18.85 | 20.92 | 824602手 | 166184万 | 1.90 | 9.99% |
2022-05-18 | 18.65 | 19.33 | 18.20 | 19.02 | 552584手 | 104020万 | 0.62 | 3.37% |
2022-05-17 | 17.55 | 18.65 | 17.38 | 18.40 | 479035手 | 86580万 | 0.70 | 3.96% |
2022-05-16 | 18.13 | 18.50 | 17.60 | 17.70 | 376755手 | 67613万 | -0.16 | -0.90% |
2022-05-13 | 17.30 | 18.05 | 17.25 | 17.86 | 545572手 | 96842万 | 0.61 | 3.54% |
2022-05-12 | 17.00 | 17.45 | 16.90 | 17.25 | 292161手 | 50102万 | 0.07 | 0.41% |
2022-05-11 | 17.34 | 17.87 | 17.17 | 17.18 | 771910手 | 134764万 | -0.16 | -0.92% |
2022-05-10 | 15.87 | 17.60 | 15.85 | 17.34 | 875126手 | 148568万 | 1.11 | 6.84% |
2022-05-09 | 14.95 | 16.49 | 14.70 | 16.23 | 782033手 | 125590万 | 1.24 | 8.27% |
2022-05-06 | 15.08 | 15.25 | 14.93 | 14.99 | 267312手 | 40307万 | -0.55 | -3.54% |
2022-05-05 | 15.08 | 15.88 | 14.91 | 15.54 | 440005手 | 68045万 | 0.25 | 1.64% |
2022-04-29 | 14.90 | 15.37 | 14.30 | 15.29 | 542259手 | 80577万 | 0.46 | 3.10% |
2022-04-28 | 14.51 | 14.92 | 14.25 | 14.83 | 431302手 | 63124万 | 0.46 | 3.20% |
2022-04-27 | 12.80 | 14.48 | 12.51 | 14.37 | 429531手 | 58827万 | 1.21 | 9.20% |
2022-04-26 | 13.04 | 13.85 | 12.88 | 13.16 | 284469手 | 38003万 | 0.16 | 1.23% |
2022-04-25 | 14.43 | 14.46 | 13.00 | 13.00 | 272672手 | 37347万 | -1.41 | -9.79% |
2022-04-22 | 14.49 | 14.59 | 13.95 | 14.41 | 229981手 | 32935万 | -0.21 | -1.44% |
2022-04-21 | 14.36 | 14.97 | 14.02 | 14.62 | 350254手 | 51505万 | 0.17 | 1.18% |
2022-04-20 | 14.50 | 14.92 | 14.42 | 14.45 | 302767手 | 44323万 | -0.12 | -0.82% |
2022-04-19 | 14.10 | 15.05 | 14.10 | 14.57 | 426325手 | 62693万 | 0.47 | 3.33% |
2022-04-18 | 13.25 | 14.51 | 13.11 | 14.10 | 403998手 | 56293万 | 0.73 | 5.46% |
2022-04-15 | 13.21 | 13.45 | 13.20 | 13.37 | 115345手 | 15397万 | 0.05 | 0.38% |
2022-04-14 | 13.30 | 13.50 | 13.24 | 13.32 | 118741手 | 15860万 | 0.11 | 0.83% |
2022-04-13 | 13.38 | 13.42 | 13.18 | 13.21 | 116678手 | 15516万 | -0.26 | -1.93% |
2022-04-12 | 13.10 | 13.50 | 12.91 | 13.47 | 187036手 | 24759万 | 0.26 | 1.97% |
2022-04-11 | 13.75 | 13.79 | 13.19 | 13.21 | 216922手 | 28976万 | -0.49 | -3.58% |
2022-04-08 | 13.30 | 13.95 | 13.20 | 13.70 | 374587手 | 50743万 | 0.62 | 4.74% |
2022-04-07 | 13.24 | 13.35 | 13.00 | 13.08 | 166289手 | 21846万 | -0.21 | -1.58% |
2022-04-06 | 13.52 | 13.55 | 13.19 | 13.29 | 155677手 | 20691万 | -0.22 | -1.63% |
2022-04-01 | 13.47 | 13.61 | 13.31 | 13.51 | 128840手 | 17354万 | -0.02 | -0.15% |
2022-03-31 | 13.85 | 13.85 | 13.49 | 13.53 | 158642手 | 21623万 | -0.33 | -2.38% |
2022-03-30 | 13.60 | 13.87 | 13.50 | 13.86 | 164840手 | 22668万 | 0.38 | 2.82% |
2022-03-29 | 13.80 | 13.85 | 13.36 | 13.48 | 161286手 | 21879万 | -0.21 | -1.53% |
2022-03-28 | 13.68 | 13.82 | 13.47 | 13.69 | 175828手 | 23966万 | -0.19 | -1.37% |
2022-03-25 | 14.17 | 14.25 | 13.85 | 13.88 | 157212手 | 22033万 | -0.22 | -1.56% |
2022-03-24 | 14.24 | 14.24 | 13.93 | 14.10 | 168838手 | 23736万 | -0.25 | -1.74% |
2022-03-23 | 14.23 | 14.47 | 14.17 | 14.35 | 205634手 | 29486万 | 0.20 | 1.41% |
2022-03-22 | 14.30 | 14.32 | 14.06 | 14.15 | 166691手 | 23632万 | -0.15 | -1.05% |
2022-03-21 | 14.24 | 14.40 | 14.09 | 14.30 | 187923手 | 26793万 | 0.15 | 1.06% |
2022-03-18 | 14.20 | 14.27 | 14.03 | 14.15 | 190949手 | 27036万 | -0.16 | -1.12% |
2022-03-17 | 14.19 | 14.60 | 14.12 | 14.31 | 328108手 | 47154万 | 0.30 | 2.14% |
2022-03-16 | 13.69 | 14.04 | 13.08 | 14.01 | 298088手 | 40479万 | 0.64 | 4.79% |
2022-03-15 | 13.73 | 14.03 | 13.34 | 13.37 | 244472手 | 33443万 | -0.44 | -3.19% |
2022-03-14 | 14.11 | 14.25 | 13.79 | 13.81 | 197657手 | 27739万 | -0.54 | -3.76% |
2022-03-11 | 14.05 | 14.44 | 13.96 | 14.35 | 232010手 | 32975万 | 0.00 | 0.00% |
2022-03-10 | 14.38 | 14.67 | 14.17 | 14.35 | 361475手 | 52083万 | 0.16 | 1.13% |
2022-03-09 | 13.96 | 14.20 | 13.22 | 14.19 | 385230手 | 53467万 | 0.30 | 2.16% |
2022-03-08 | 14.68 | 14.73 | 13.80 | 13.89 | 464440手 | 65589万 | -0.80 | -5.45% |
2022-03-07 | 15.88 | 15.88 | 14.47 | 14.69 | 609851手 | 91247万 | -1.33 | -8.30% |
2022-03-04 | 16.00 | 16.28 | 15.91 | 16.02 | 209308手 | 33676万 | -0.10 | -0.62% |
2022-03-03 | 16.79 | 16.83 | 16.07 | 16.12 | 372116手 | 60929万 | -0.62 | -3.70% |
2022-03-02 | 16.84 | 16.84 | 16.47 | 16.74 | 314210手 | 52330万 | -0.23 | -1.35% |
2022-03-01 | 17.25 | 17.34 | 16.70 | 16.97 | 398905手 | 67584万 | -0.02 | -0.12% |
2022-02-28 | 17.11 | 17.17 | 16.62 | 16.99 | 414128手 | 69846万 | -0.10 | -0.58% |
2022-02-25 | 16.62 | 17.22 | 16.42 | 17.09 | 628150手 | 106452万 | 0.66 | 4.02% |
2022-02-24 | 16.51 | 17.27 | 16.15 | 16.43 | 632367手 | 106282万 | -0.18 | -1.08% |
2022-02-23 | 16.29 | 16.74 | 15.85 | 16.61 | 524247手 | 85239万 | -0.08 | -0.48% |
2022-02-22 | 16.36 | 16.85 | 16.10 | 16.69 | 359064手 | 59171万 | 0.20 | 1.21% |
2022-02-21 | 16.33 | 16.54 | 16.11 | 16.49 | 236799手 | 38567万 | 0.07 | 0.43% |
2022-02-18 | 16.45 | 16.60 | 16.22 | 16.42 | 220348手 | 36013万 | -0.19 | -1.14% |
2022-02-17 | 16.27 | 16.86 | 16.21 | 16.61 | 348767手 | 57964万 | 0.18 | 1.10% |
2022-02-16 | 16.25 | 16.97 | 16.25 | 16.43 | 433568手 | 72108万 | 0.24 | 1.48% |