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 | 19.24 | 19.89 | 19.17 | 19.72 | 70194手 | 13791万 | 0.47 | 2.44% |
2022-06-22 | 19.69 | 19.92 | 19.25 | 19.25 | 63097手 | 12269万 | -0.58 | -2.92% |
2022-06-21 | 20.10 | 20.35 | 19.60 | 19.83 | 95041手 | 19036万 | 0.05 | 0.25% |
2022-06-20 | 19.62 | 19.92 | 19.41 | 19.78 | 60750手 | 11961万 | 0.19 | 0.97% |
2022-06-17 | 19.50 | 19.77 | 19.18 | 19.59 | 58543手 | 11407万 | -0.18 | -0.91% |
2022-06-16 | 20.20 | 20.36 | 19.62 | 19.77 | 97140手 | 19348万 | -0.24 | -1.20% |
2022-06-15 | 19.18 | 21.00 | 19.14 | 20.01 | 162574手 | 32572万 | 0.78 | 4.06% |
2022-06-14 | 19.41 | 19.41 | 18.36 | 19.23 | 88921手 | 16813万 | -0.42 | -2.14% |
2022-06-13 | 19.13 | 19.85 | 19.10 | 19.65 | 78140手 | 15251万 | 0.22 | 1.13% |
2022-06-10 | 19.11 | 19.82 | 19.09 | 19.43 | 78538手 | 15309万 | -0.05 | -0.26% |
2022-06-09 | 19.46 | 19.95 | 18.78 | 19.48 | 94948手 | 18364万 | 0.18 | 0.93% |
2022-06-08 | 19.56 | 19.95 | 19.03 | 19.30 | 76862手 | 14967万 | -0.22 | -1.13% |
2022-06-07 | 20.14 | 20.20 | 19.26 | 19.52 | 82978手 | 16279万 | -0.62 | -3.08% |
2022-06-06 | 19.28 | 20.47 | 19.28 | 20.14 | 107056手 | 21236万 | 0.87 | 4.51% |
2022-06-02 | 19.15 | 19.41 | 18.75 | 19.27 | 66209手 | 12646万 | 0.13 | 0.68% |
2022-06-01 | 19.35 | 19.49 | 18.90 | 19.14 | 75609手 | 14525万 | -0.25 | -1.29% |
2022-05-31 | 19.58 | 19.67 | 18.90 | 19.39 | 80197手 | 15397万 | -0.18 | -0.92% |
2022-05-30 | 19.69 | 19.95 | 19.22 | 19.57 | 106272手 | 20721万 | -0.46 | -2.30% |
2022-05-27 | 20.60 | 20.77 | 19.86 | 20.03 | 121236手 | 24526万 | -0.82 | -3.93% |
2022-05-26 | 21.03 | 21.62 | 20.07 | 20.85 | 206662手 | 43058万 | 0.18 | 0.87% |
2022-05-25 | 18.70 | 20.67 | 18.51 | 20.67 | 159048手 | 32040万 | 1.88 | 10.01% |
2022-05-24 | 20.00 | 20.79 | 18.79 | 18.79 | 185035手 | 36450万 | -0.47 | -2.44% |
2022-05-23 | 17.64 | 19.26 | 17.55 | 19.26 | 66867手 | 12226万 | 1.75 | 9.99% |
2022-05-20 | 17.05 | 17.51 | 17.05 | 17.51 | 61056手 | 10553万 | 0.47 | 2.76% |
2022-05-19 | 16.71 | 17.15 | 16.65 | 17.04 | 52993手 | 8930万 | -7.35 | -30.14% |
2022-05-18 | 24.65 | 25.25 | 24.19 | 24.39 | 63270手 | 15645万 | 0.32 | 1.33% |
2022-05-17 | 24.15 | 24.19 | 23.27 | 24.07 | 33806手 | 8010万 | 0.01 | 0.04% |
2022-05-16 | 23.83 | 24.36 | 23.70 | 24.06 | 32434手 | 7802万 | 0.22 | 0.92% |
2022-05-13 | 24.21 | 24.25 | 23.42 | 23.84 | 30077手 | 7150万 | 0.16 | 0.68% |
2022-05-12 | 23.36 | 24.23 | 23.00 | 23.68 | 33812手 | 8024万 | 0.16 | 0.68% |
2022-05-11 | 24.00 | 24.39 | 23.50 | 23.52 | 50492手 | 12124万 | -0.16 | -0.68% |
2022-05-10 | 23.07 | 23.97 | 22.92 | 23.68 | 38047手 | 8987万 | 0.12 | 0.51% |
2022-05-09 | 23.26 | 24.25 | 23.26 | 23.56 | 34735手 | 8232万 | -0.01 | -0.04% |
2022-05-06 | 22.60 | 24.30 | 22.55 | 23.57 | 46459手 | 10896万 | 0.18 | 0.77% |
2022-05-05 | 22.84 | 23.79 | 22.41 | 23.39 | 43492手 | 10117万 | 0.48 | 2.10% |
2022-04-29 | 22.35 | 23.05 | 21.71 | 22.91 | 43076手 | 9753万 | 0.81 | 3.67% |
2022-04-28 | 22.30 | 22.78 | 21.90 | 22.10 | 30746手 | 6852万 | -0.82 | -3.58% |
2022-04-27 | 21.46 | 22.93 | 21.05 | 22.92 | 53960手 | 11910万 | 1.19 | 5.48% |
2022-04-26 | 22.76 | 23.38 | 21.63 | 21.73 | 39515手 | 8922万 | -0.94 | -4.15% |
2022-04-25 | 24.45 | 24.50 | 22.65 | 22.67 | 45057手 | 10594万 | -2.34 | -9.36% |
2022-04-22 | 25.63 | 25.95 | 24.82 | 25.01 | 29766手 | 7492万 | -0.62 | -2.42% |
2022-04-21 | 26.66 | 26.98 | 25.50 | 25.63 | 40844手 | 10716万 | -1.16 | -4.33% |
2022-04-20 | 28.61 | 28.67 | 26.72 | 26.79 | 44732手 | 12292万 | -1.03 | -3.70% |
2022-04-19 | 28.20 | 28.78 | 27.44 | 27.82 | 46669手 | 13049万 | -1.11 | -3.84% |
2022-04-18 | 28.30 | 29.01 | 27.65 | 28.93 | 29889手 | 8519万 | 0.36 | 1.26% |
2022-04-15 | 29.50 | 29.50 | 28.42 | 28.57 | 44967手 | 12965万 | -1.32 | -4.42% |
2022-04-14 | 30.19 | 30.69 | 29.69 | 29.89 | 34984手 | 10516万 | -0.30 | -0.99% |
2022-04-13 | 32.08 | 32.18 | 29.81 | 30.19 | 62152手 | 19020万 | -2.31 | -7.11% |
2022-04-12 | 31.88 | 32.80 | 31.27 | 32.50 | 45114手 | 14473万 | 0.43 | 1.34% |
2022-04-11 | 33.88 | 34.23 | 31.88 | 32.07 | 69008手 | 22674万 | -2.55 | -7.37% |
2022-04-08 | 34.32 | 35.19 | 33.20 | 34.62 | 81081手 | 27843万 | 0.23 | 0.67% |
2022-04-07 | 37.30 | 37.45 | 34.32 | 34.39 | 105481手 | 37486万 | -3.39 | -8.97% |
2022-04-06 | 39.22 | 41.00 | 37.38 | 37.78 | 129862手 | 51116万 | -0.82 | -2.12% |
2022-04-01 | 38.60 | 39.62 | 37.52 | 38.60 | 94420手 | 36319万 | -0.68 | -1.73% |
2022-03-31 | 37.17 | 40.08 | 36.72 | 39.28 | 128236手 | 49782万 | 2.12 | 5.71% |
2022-03-30 | 36.78 | 37.65 | 36.23 | 37.16 | 78268手 | 28943万 | -0.28 | -0.75% |
2022-03-29 | 35.50 | 39.10 | 34.85 | 37.44 | 112723手 | 41408万 | 1.75 | 4.90% |
2022-03-28 | 34.44 | 36.25 | 34.15 | 35.69 | 75302手 | 26727万 | 0.56 | 1.59% |
2022-03-25 | 34.65 | 36.00 | 34.25 | 35.13 | 107274手 | 37825万 | 1.38 | 4.09% |
2022-03-24 | 34.41 | 34.61 | 33.54 | 33.75 | 51223手 | 17397万 | -1.25 | -3.57% |
2022-03-23 | 33.90 | 36.30 | 33.11 | 35.00 | 75335手 | 25963万 | 0.95 | 2.79% |
2022-03-22 | 33.50 | 34.68 | 32.90 | 34.05 | 60900手 | 20766万 | 0.36 | 1.07% |
2022-03-21 | 33.75 | 34.36 | 33.02 | 33.69 | 44196手 | 14879万 | 0.26 | 0.78% |
2022-03-18 | 33.74 | 33.74 | 32.66 | 33.43 | 45677手 | 15151万 | -0.54 | -1.59% |
2022-03-17 | 33.51 | 34.86 | 33.11 | 33.97 | 73516手 | 24955万 | 0.63 | 1.89% |
2022-03-16 | 33.50 | 33.70 | 31.89 | 33.34 | 49109手 | 16107万 | 0.63 | 1.93% |
2022-03-15 | 33.90 | 34.79 | 32.70 | 32.71 | 35707手 | 12095万 | -1.28 | -3.77% |
2022-03-14 | 35.00 | 35.46 | 33.96 | 33.99 | 34091手 | 11812万 | -1.30 | -3.68% |
2022-03-11 | 34.30 | 35.86 | 33.37 | 35.29 | 60588手 | 21038万 | 0.48 | 1.38% |
2022-03-10 | 34.43 | 35.99 | 34.00 | 34.81 | 62822手 | 22013万 | 0.96 | 2.84% |
2022-03-09 | 33.65 | 34.10 | 31.55 | 33.85 | 55393手 | 18277万 | 0.07 | 0.21% |
2022-03-08 | 34.50 | 35.65 | 33.68 | 33.78 | 42373手 | 14612万 | -1.08 | -3.10% |
2022-03-07 | 35.35 | 35.98 | 34.74 | 34.86 | 44740手 | 15749万 | -1.37 | -3.78% |
2022-03-04 | 36.86 | 37.26 | 35.80 | 36.23 | 49854手 | 18112万 | -1.08 | -2.90% |
2022-03-03 | 36.70 | 37.36 | 35.68 | 37.31 | 65709手 | 24031万 | 0.48 | 1.30% |
2022-03-02 | 36.75 | 37.78 | 36.32 | 36.83 | 44611手 | 16527万 | -0.12 | -0.33% |
2022-03-01 | 36.75 | 37.84 | 36.66 | 36.95 | 63453手 | 23513万 | -0.84 | -2.22% |
2022-02-28 | 39.12 | 39.53 | 36.75 | 37.79 | 113156手 | 42803万 | 1.59 | 4.39% |
2022-02-25 | 34.88 | 36.98 | 34.83 | 36.20 | 98038手 | 35295万 | 1.68 | 4.87% |
2022-02-24 | 36.79 | 36.79 | 33.51 | 34.52 | 104860手 | 36886万 | -2.65 | -7.13% |
2022-02-23 | 36.80 | 37.24 | 35.84 | 37.17 | 68100手 | 25060万 | 0.01 | 0.03% |
2022-02-22 | 38.89 | 39.07 | 36.33 | 37.16 | 121399手 | 45332万 | -2.75 | -6.89% |
2022-02-21 | 39.08 | 41.09 | 38.82 | 39.91 | 88413手 | 35274万 | 1.10 | 2.83% |
2022-02-18 | 38.12 | 39.14 | 38.00 | 38.81 | 53015手 | 20492万 | 0.28 | 0.73% |
2022-02-17 | 38.57 | 40.40 | 38.10 | 38.53 | 77417手 | 30175万 | -1.03 | -2.60% |
2022-02-16 | 41.00 | 41.55 | 38.15 | 39.56 | 97222手 | 38563万 | -0.34 | -0.85% |
2022-02-15 | 40.80 | 41.00 | 39.55 | 39.90 | 90309手 | 36222万 | -1.16 | -2.83% |
2022-02-14 | 42.38 | 43.30 | 40.43 | 41.06 | 136585手 | 56894万 | -3.56 | -7.98% |
2022-02-11 | 42.80 | 45.48 | 42.03 | 44.62 | 173872手 | 76664万 | 1.69 | 3.94% |
2022-02-10 | 43.50 | 44.77 | 42.41 | 42.93 | 175140手 | 76055万 | -1.37 | -3.09% |
2022-02-09 | 41.08 | 44.30 | 40.81 | 44.30 | 186997手 | 81403万 | 4.03 | 10.01% |
2022-02-08 | 39.24 | 40.45 | 37.20 | 40.27 | 105028手 | 41240万 | 1.02 | 2.60% |
2022-02-07 | 41.51 | 41.89 | 38.80 | 39.25 | 97849手 | 39311万 | -1.05 | -2.60% |
2022-01-28 | 38.29 | 41.58 | 38.10 | 40.30 | 116466手 | 46446万 | 2.29 | 6.03% |
2022-01-27 | 42.66 | 42.71 | 38.00 | 38.01 | 124588手 | 48630万 | -4.10 | -9.74% |
2022-01-26 | 42.00 | 43.63 | 39.21 | 42.11 | 147473手 | 60985万 | -0.75 | -1.75% |
2022-01-25 | 45.00 | 45.59 | 42.72 | 42.86 | 166747手 | 73065万 | -4.46 | -9.43% |
2022-01-24 | 44.04 | 47.32 | 43.55 | 47.32 | 215895手 | 99331万 | 4.30 | 9.99% |
2022-01-21 | 45.38 | 46.80 | 43.02 | 43.02 | 197716手 | 88360万 | -4.78 | -10.00% |
2022-01-20 | 42.71 | 48.69 | 41.14 | 47.80 | 272416手 | 127055万 | 3.54 | 8.00% |
2022-01-19 | 42.95 | 45.98 | 41.70 | 44.26 | 183243手 | 81109万 | 1.30 | 3.03% |
2022-01-18 | 46.83 | 46.83 | 42.28 | 42.96 | 226753手 | 101705万 | 0.39 | 0.92% |
2022-01-17 | 42.00 | 42.57 | 40.64 | 42.57 | 27944手 | 11832万 | 3.87 | 10.00% |
2022-01-14 | 38.90 | 40.00 | 38.55 | 38.70 | 88002手 | 34430万 | -0.99 | -2.49% |
2022-01-13 | 38.10 | 40.67 | 36.93 | 39.69 | 143698手 | 56228万 | 1.59 | 4.17% |
2022-01-12 | 39.00 | 39.35 | 37.30 | 38.10 | 101713手 | 38836万 | -0.22 | -0.57% |
2022-01-11 | 38.78 | 39.24 | 37.91 | 38.32 | 113679手 | 43755万 | -1.35 | -3.40% |
2022-01-10 | 36.56 | 40.31 | 36.56 | 39.67 | 181160手 | 70254万 | 2.27 | 6.07% |
2022-01-07 | 38.61 | 40.98 | 37.22 | 37.40 | 214438手 | 83848万 | -0.42 | -1.11% |
2022-01-06 | 34.94 | 39.50 | 34.55 | 37.82 | 239235手 | 89214万 | 1.27 | 3.48% |
2022-01-05 | 36.26 | 38.02 | 36.17 | 36.55 | 247673手 | 92987万 | 1.99 | 5.76% |
2022-01-04 | 31.80 | 34.56 | 31.40 | 34.56 | 187088手 | 62536万 | 3.14 | 9.99% |
2021-12-31 | 29.59 | 32.55 | 29.59 | 31.42 | 122323手 | 38953万 | 1.83 | 6.18% |
2021-12-30 | 28.84 | 29.84 | 28.82 | 29.59 | 17391手 | 5128万 | 0.65 | 2.25% |
2021-12-29 | 29.45 | 29.45 | 28.76 | 28.94 | 17031手 | 4937万 | -0.47 | -1.60% |
2021-12-28 | 29.14 | 29.99 | 29.00 | 29.41 | 25992手 | 7676万 | 0.46 | 1.59% |
2021-12-27 | 28.48 | 29.02 | 28.40 | 28.95 | 11765手 | 3387万 | 0.36 | 1.26% |