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 | 19.26 | 19.55 | 18.73 | 19.48 | 337182手 | 64433万 | 0.23 | 1.20% |
2022-06-22 | 20.28 | 20.38 | 19.03 | 19.25 | 386128手 | 75362万 | -0.98 | -4.84% |
2022-06-21 | 20.80 | 21.12 | 19.96 | 20.23 | 361466手 | 73909万 | -0.47 | -2.27% |
2022-06-20 | 20.12 | 20.72 | 19.73 | 20.70 | 385110手 | 78398万 | 0.88 | 4.44% |
2022-06-17 | 19.38 | 20.55 | 19.31 | 19.82 | 309948手 | 61712万 | 0.18 | 0.92% |
2022-06-16 | 19.25 | 20.08 | 19.16 | 19.64 | 273847手 | 53801万 | 0.34 | 1.76% |
2022-06-15 | 20.20 | 20.61 | 19.28 | 19.30 | 369361手 | 73559万 | -0.35 | -1.78% |
2022-06-14 | 18.90 | 19.75 | 18.79 | 19.65 | 302618手 | 58594万 | 0.36 | 1.87% |
2022-06-13 | 19.50 | 19.81 | 18.95 | 19.29 | 328546手 | 63506万 | -0.54 | -2.72% |
2022-06-10 | 18.69 | 20.18 | 18.53 | 19.83 | 492120手 | 95399万 | 0.85 | 4.48% |
2022-06-09 | 20.18 | 20.18 | 18.44 | 18.98 | 595513手 | 113974万 | 0.14 | 0.74% |
2022-06-08 | 18.65 | 18.84 | 18.60 | 18.84 | 107958手 | 20319万 | 1.71 | 9.98% |
2022-06-07 | 17.76 | 17.99 | 17.10 | 17.13 | 220195手 | 38391万 | -0.73 | -4.09% |
2022-06-06 | 17.40 | 17.90 | 17.12 | 17.86 | 181959手 | 31926万 | 0.52 | 3.00% |
2022-06-02 | 17.03 | 17.42 | 17.02 | 17.34 | 113045手 | 19523万 | 0.23 | 1.34% |
2022-06-01 | 16.88 | 17.53 | 16.85 | 17.11 | 153432手 | 26473万 | 0.26 | 1.54% |
2022-05-31 | 17.05 | 17.27 | 16.66 | 16.85 | 249771手 | 42368万 | -0.41 | -2.38% |
2022-05-30 | 18.20 | 18.30 | 17.13 | 17.26 | 248111手 | 43707万 | -1.06 | -5.79% |
2022-05-27 | 18.18 | 18.80 | 17.88 | 18.32 | 231246手 | 42376万 | 0.54 | 3.04% |
2022-05-26 | 17.39 | 17.88 | 17.24 | 17.78 | 132737手 | 23419万 | 0.25 | 1.43% |
2022-05-25 | 17.20 | 17.67 | 17.13 | 17.53 | 136515手 | 23791万 | 0.00 | 0.00% |
2022-05-24 | 18.03 | 18.75 | 17.51 | 17.53 | 242332手 | 43792万 | -0.43 | -2.39% |
2022-05-23 | 17.66 | 18.04 | 17.51 | 17.96 | 165513手 | 29422万 | 0.27 | 1.53% |
2022-05-20 | 17.68 | 18.18 | 17.31 | 17.69 | 231729手 | 41002万 | -0.08 | -0.45% |
2022-05-19 | 17.50 | 17.86 | 17.28 | 17.77 | 209318手 | 36785万 | -0.24 | -1.33% |
2022-05-18 | 17.82 | 18.22 | 17.61 | 18.01 | 105801手 | 19044万 | -0.04 | -0.22% |
2022-05-17 | 17.64 | 18.27 | 17.61 | 18.05 | 155796手 | 28085万 | 0.17 | 0.95% |
2022-05-16 | 18.21 | 18.25 | 17.59 | 17.88 | 225761手 | 40338万 | -0.48 | -2.61% |
2022-05-13 | 18.39 | 18.95 | 18.09 | 18.36 | 246780手 | 45679万 | 0.04 | 0.22% |
2022-05-12 | 17.56 | 18.56 | 17.45 | 18.32 | 274686手 | 49455万 | 0.62 | 3.50% |
2022-05-11 | 18.10 | 18.49 | 17.63 | 17.70 | 320539手 | 57418万 | -0.38 | -2.10% |
2022-05-10 | 16.90 | 18.31 | 16.50 | 18.08 | 419856手 | 72839万 | 1.05 | 6.17% |
2022-05-09 | 15.86 | 17.28 | 15.72 | 17.03 | 280442手 | 47115万 | 0.96 | 5.97% |
2022-05-06 | 15.60 | 16.46 | 15.55 | 16.07 | 234792手 | 37644万 | -0.02 | -0.12% |
2022-05-05 | 15.42 | 16.57 | 15.22 | 16.09 | 372808手 | 59784万 | 0.62 | 4.01% |
2022-04-29 | 14.41 | 15.70 | 14.32 | 15.47 | 415652手 | 62889万 | 1.16 | 8.11% |
2022-04-28 | 14.55 | 14.59 | 13.90 | 14.31 | 300764手 | 42644万 | -0.36 | -2.45% |
2022-04-27 | 14.33 | 14.75 | 13.65 | 14.67 | 367791手 | 52151万 | 0.09 | 0.62% |
2022-04-26 | 13.81 | 14.85 | 13.33 | 14.58 | 494629手 | 71011万 | 0.54 | 3.85% |
2022-04-25 | 13.79 | 14.45 | 13.70 | 14.04 | 436860手 | 61807万 | 0.18 | 1.30% |
2022-04-22 | 13.24 | 14.08 | 13.09 | 13.86 | 260783手 | 35389万 | 0.46 | 3.43% |
2022-04-21 | 13.97 | 14.25 | 13.33 | 13.40 | 254312手 | 35111万 | -0.55 | -3.94% |
2022-04-20 | 14.00 | 14.22 | 13.89 | 13.95 | 199675手 | 28061万 | 0.05 | 0.36% |
2022-04-19 | 14.19 | 14.37 | 13.76 | 13.90 | 180537手 | 25296万 | -0.30 | -2.11% |
2022-04-18 | 14.15 | 14.30 | 13.70 | 14.20 | 161066手 | 22582万 | 0.01 | 0.07% |
2022-04-15 | 14.27 | 14.40 | 13.88 | 14.19 | 182936手 | 25919万 | -0.24 | -1.66% |
2022-04-14 | 14.50 | 14.89 | 14.35 | 14.43 | 164236手 | 23975万 | -0.08 | -0.55% |
2022-04-13 | 14.86 | 14.99 | 14.50 | 14.51 | 205151手 | 30082万 | -0.67 | -4.41% |
2022-04-12 | 15.07 | 15.20 | 14.12 | 15.18 | 447354手 | 65162万 | -0.04 | -0.26% |
2022-04-11 | 15.70 | 15.91 | 15.07 | 15.22 | 260760手 | 40281万 | -0.58 | -3.67% |
2022-04-08 | 16.43 | 16.52 | 15.65 | 15.80 | 354668手 | 56666万 | -0.89 | -5.33% |
2022-04-07 | 16.79 | 17.36 | 16.69 | 16.69 | 418037手 | 71003万 | 0.13 | 0.79% |
2022-04-06 | 16.78 | 16.95 | 16.41 | 16.56 | 224894手 | 37360万 | -0.22 | -1.31% |
2022-04-01 | 16.35 | 17.09 | 16.16 | 16.78 | 346131手 | 57944万 | 0.32 | 1.94% |
2022-03-31 | 17.05 | 17.24 | 16.05 | 16.46 | 545939手 | 90465万 | -0.71 | -4.13% |
2022-03-30 | 17.00 | 17.20 | 16.68 | 17.17 | 407277手 | 69134万 | 0.22 | 1.30% |
2022-03-29 | 16.52 | 17.69 | 16.50 | 16.95 | 505185手 | 86502万 | 0.33 | 1.99% |
2022-03-28 | 17.85 | 17.85 | 16.52 | 16.62 | 659193手 | 112589万 | -1.65 | -9.03% |
2022-03-25 | 18.49 | 19.17 | 17.47 | 18.27 | 1223654手 | 226724万 | 0.35 | 1.95% |
2022-03-24 | 16.48 | 17.92 | 16.41 | 17.92 | 593857手 | 101252万 | 1.63 | 10.01% |
2022-03-23 | 16.20 | 16.66 | 16.14 | 16.29 | 187091手 | 30577万 | 0.14 | 0.87% |
2022-03-22 | 16.38 | 16.39 | 16.02 | 16.15 | 203176手 | 32834万 | -0.20 | -1.22% |
2022-03-21 | 16.55 | 16.85 | 16.17 | 16.35 | 232719手 | 38298万 | -0.18 | -1.09% |
2022-03-18 | 16.56 | 16.70 | 16.24 | 16.53 | 184040手 | 30327万 | -0.12 | -0.72% |
2022-03-17 | 16.27 | 17.32 | 16.20 | 16.65 | 352661手 | 59248万 | 0.64 | 4.00% |
2022-03-16 | 15.93 | 16.15 | 15.06 | 16.01 | 217238手 | 33969万 | 0.40 | 2.56% |
2022-03-15 | 16.38 | 16.43 | 15.49 | 15.61 | 241011手 | 38327万 | -0.76 | -4.64% |
2022-03-14 | 16.99 | 16.99 | 16.34 | 16.37 | 173262手 | 28774万 | -0.68 | -3.99% |
2022-03-11 | 17.01 | 17.12 | 16.59 | 17.05 | 221381手 | 37409万 | -0.35 | -2.01% |
2022-03-10 | 16.86 | 17.73 | 16.77 | 17.40 | 338955手 | 58724万 | 0.86 | 5.20% |
2022-03-09 | 16.74 | 16.83 | 15.72 | 16.54 | 260078手 | 42644万 | -0.09 | -0.54% |
2022-03-08 | 17.22 | 17.48 | 16.52 | 16.63 | 240081手 | 40477万 | -0.53 | -3.09% |
2022-03-07 | 17.85 | 17.89 | 17.03 | 17.16 | 236385手 | 40907万 | -0.82 | -4.56% |
2022-03-04 | 18.21 | 18.36 | 17.85 | 17.98 | 199861手 | 36114万 | -0.32 | -1.75% |
2022-03-03 | 19.07 | 19.15 | 18.21 | 18.30 | 340435手 | 62874万 | -0.75 | -3.94% |
2022-03-02 | 19.50 | 19.51 | 18.96 | 19.05 | 208495手 | 39792万 | -0.47 | -2.41% |
2022-03-01 | 20.10 | 20.15 | 19.41 | 19.52 | 183763手 | 36043万 | -0.48 | -2.40% |
2022-02-28 | 20.29 | 20.30 | 19.56 | 20.00 | 224055手 | 44620万 | 0.07 | 0.35% |
2022-02-25 | 19.61 | 20.44 | 19.55 | 19.93 | 427013手 | 85512万 | 0.47 | 2.42% |
2022-02-24 | 21.50 | 21.55 | 19.46 | 19.46 | 423961手 | 85887万 | -2.16 | -9.99% |
2022-02-23 | 22.01 | 22.48 | 21.53 | 21.62 | 288835手 | 62960万 | -0.87 | -3.87% |
2022-02-22 | 22.87 | 22.98 | 22.31 | 22.49 | 61426手 | 13799万 | -0.57 | -2.47% |
2022-02-21 | 23.18 | 23.22 | 22.87 | 23.06 | 60803手 | 13972万 | 0.00 | 0.00% |
2022-02-18 | 23.99 | 24.13 | 22.86 | 23.06 | 135711手 | 31516万 | -0.93 | -3.88% |
2022-02-17 | 24.60 | 24.67 | 23.94 | 23.99 | 45906手 | 11076万 | -0.48 | -1.96% |
2022-02-16 | 24.20 | 24.53 | 24.03 | 24.47 | 24873手 | 6056万 | 0.27 | 1.12% |
2022-02-15 | 24.05 | 24.50 | 23.70 | 24.20 | 40216手 | 9646万 | 0.20 | 0.83% |
2022-02-14 | 24.31 | 24.61 | 23.88 | 24.00 | 36507手 | 8820万 | -0.50 | -2.04% |
2022-02-11 | 24.20 | 24.74 | 24.15 | 24.50 | 50213手 | 12346万 | 0.10 | 0.41% |
2022-02-10 | 25.02 | 25.15 | 24.30 | 24.40 | 55403手 | 13610万 | -0.82 | -3.25% |
2022-02-09 | 25.25 | 25.32 | 24.75 | 25.22 | 38737手 | 9674万 | 0.06 | 0.24% |
2022-02-08 | 25.70 | 26.24 | 24.73 | 25.16 | 42789手 | 10755万 | -0.37 | -1.45% |
2022-02-07 | 25.60 | 25.88 | 24.80 | 25.53 | 65642手 | 16632万 | 0.33 | 1.31% |
2022-01-28 | 25.60 | 25.89 | 24.82 | 25.20 | 46516手 | 11797万 | 0.29 | 1.16% |
2022-01-27 | 25.85 | 25.85 | 24.68 | 24.91 | 74692手 | 18687万 | -0.94 | -3.64% |
2022-01-26 | 25.69 | 26.16 | 25.47 | 25.85 | 40023手 | 10312万 | 0.17 | 0.66% |
2022-01-25 | 26.83 | 26.83 | 25.60 | 25.68 | 48182手 | 12553万 | -0.98 | -3.68% |
2022-01-24 | 27.43 | 27.43 | 26.50 | 26.66 | 58916手 | 15802万 | -0.91 | -3.30% |
2022-01-21 | 27.84 | 27.89 | 27.16 | 27.57 | 40748手 | 11220万 | -0.33 | -1.18% |
2022-01-20 | 27.56 | 28.10 | 27.31 | 27.90 | 74584手 | 20817万 | 0.33 | 1.20% |
2022-01-19 | 27.58 | 28.16 | 27.27 | 27.57 | 48609手 | 13436万 | -0.03 | -0.11% |
2022-01-18 | 28.12 | 28.30 | 27.33 | 27.60 | 48536手 | 13512万 | -0.36 | -1.29% |
2022-01-17 | 27.16 | 28.52 | 27.14 | 27.96 | 65397手 | 18318万 | 0.82 | 3.02% |
2022-01-14 | 27.18 | 27.57 | 27.00 | 27.14 | 30053手 | 8192万 | -0.20 | -0.73% |
2022-01-13 | 28.20 | 28.66 | 27.20 | 27.34 | 58778手 | 16185万 | -1.06 | -3.73% |
2022-01-12 | 27.85 | 28.50 | 27.67 | 28.40 | 58646手 | 16530万 | 0.45 | 1.61% |
2022-01-11 | 28.92 | 28.92 | 27.77 | 27.95 | 36183手 | 10205万 | -0.77 | -2.68% |
2022-01-10 | 29.43 | 29.64 | 28.58 | 28.72 | 47393手 | 13730万 | -0.66 | -2.25% |
2022-01-07 | 29.45 | 29.80 | 29.05 | 29.38 | 26778手 | 7886万 | -0.15 | -0.51% |
2022-01-06 | 29.19 | 29.80 | 28.84 | 29.53 | 39225手 | 11510万 | 0.18 | 0.61% |
2022-01-05 | 30.73 | 30.73 | 29.35 | 29.35 | 58014手 | 17237万 | -1.42 | -4.62% |
2022-01-04 | 30.56 | 30.96 | 30.11 | 30.77 | 29133手 | 8897万 | 0.26 | 0.85% |
2021-12-31 | 30.34 | 30.80 | 29.96 | 30.51 | 25267手 | 7698万 | 0.29 | 0.96% |
2021-12-30 | 30.22 | 30.61 | 29.95 | 30.22 | 23309手 | 7055万 | 0.01 | 0.03% |
2021-12-29 | 30.52 | 30.52 | 29.85 | 30.21 | 28761手 | 8670万 | -0.27 | -0.89% |
2021-12-28 | 30.17 | 30.68 | 29.81 | 30.48 | 26601手 | 8092万 | 0.30 | 0.99% |
2021-12-27 | 30.59 | 30.60 | 29.81 | 30.18 | 28443手 | 8567万 | -0.52 | -1.69% |