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 |
---|---|---|---|---|---|---|---|---|
2022-05-16 | 20.04 | 20.23 | 19.53 | 19.68 | 79028手 | 15668万 | -0.20 | -1.01% |
2022-05-13 | 20.09 | 20.30 | 19.66 | 19.88 | 107227手 | 21391万 | 0.00 | 0.00% |
2022-05-12 | 19.35 | 20.16 | 19.31 | 19.88 | 132996手 | 26314万 | 0.29 | 1.48% |
2022-05-11 | 19.22 | 20.35 | 19.10 | 19.59 | 192404手 | 38264万 | 0.45 | 2.35% |
2022-05-10 | 18.30 | 19.28 | 18.15 | 19.14 | 97144手 | 18463万 | 0.52 | 2.79% |
2022-05-09 | 18.50 | 19.01 | 18.40 | 18.62 | 54224手 | 10124万 | 0.10 | 0.54% |
2022-05-06 | 18.63 | 18.96 | 18.37 | 18.52 | 72345手 | 13463万 | -0.46 | -2.42% |
2022-05-05 | 19.08 | 19.39 | 18.79 | 18.98 | 101399手 | 19386万 | 0.08 | 0.42% |
2022-04-29 | 18.55 | 19.10 | 18.35 | 18.90 | 105552手 | 19813万 | 0.69 | 3.79% |
2022-04-28 | 18.45 | 18.74 | 17.98 | 18.21 | 93409手 | 17110万 | -0.48 | -2.57% |
2022-04-27 | 17.65 | 18.98 | 17.39 | 18.69 | 136036手 | 24779万 | 0.91 | 5.12% |
2022-04-26 | 18.76 | 19.09 | 17.55 | 17.78 | 106686手 | 19581万 | -0.84 | -4.51% |
2022-04-25 | 20.28 | 20.28 | 18.57 | 18.62 | 114584手 | 22338万 | -2.18 | -10.48% |
2022-04-22 | 21.79 | 22.15 | 20.75 | 20.80 | 94962手 | 20159万 | -1.07 | -4.89% |
2022-04-21 | 22.51 | 23.12 | 21.82 | 21.87 | 70999手 | 15947万 | -0.82 | -3.61% |
2022-04-20 | 23.08 | 23.39 | 22.68 | 22.69 | 55964手 | 12892万 | -0.47 | -2.03% |
2022-04-19 | 23.25 | 23.54 | 23.10 | 23.16 | 52755手 | 12273万 | -0.24 | -1.03% |
2022-04-18 | 22.63 | 23.50 | 22.60 | 23.40 | 67902手 | 15789万 | 0.49 | 2.14% |
2022-04-15 | 23.02 | 23.27 | 22.74 | 22.91 | 56390手 | 12967万 | -0.45 | -1.93% |
2022-04-14 | 23.35 | 23.83 | 22.98 | 23.36 | 80116手 | 18762万 | 0.35 | 1.52% |
2022-04-13 | 23.13 | 23.28 | 22.70 | 23.01 | 51185手 | 11770万 | -0.30 | -1.29% |
2022-04-12 | 22.69 | 23.50 | 22.28 | 23.31 | 72292手 | 16521万 | 0.63 | 2.78% |
2022-04-11 | 23.68 | 23.69 | 22.35 | 22.68 | 81750手 | 18769万 | -1.00 | -4.22% |
2022-04-08 | 24.20 | 24.46 | 23.33 | 23.68 | 73595手 | 17524万 | -0.50 | -2.07% |
2022-04-07 | 24.65 | 24.97 | 24.13 | 24.18 | 68132手 | 16665万 | -0.68 | -2.73% |
2022-04-06 | 25.19 | 25.19 | 24.62 | 24.86 | 59549手 | 14769万 | -0.49 | -1.93% |
2022-04-01 | 24.60 | 25.50 | 24.48 | 25.35 | 75449手 | 18824万 | 0.46 | 1.85% |
2022-03-31 | 25.20 | 25.44 | 24.85 | 24.89 | 61790手 | 15486万 | -0.61 | -2.39% |
2022-03-30 | 25.27 | 25.65 | 25.23 | 25.50 | 59718手 | 15203万 | 0.48 | 1.92% |
2022-03-29 | 25.53 | 25.82 | 24.91 | 25.02 | 63620手 | 16053万 | -0.68 | -2.65% |
2022-03-28 | 25.30 | 25.97 | 25.30 | 25.70 | 51431手 | 13188万 | 0.00 | 0.00% |
2022-03-25 | 26.30 | 26.64 | 25.68 | 25.70 | 65461手 | 17114万 | -0.27 | -1.04% |
2022-03-24 | 26.61 | 26.62 | 25.90 | 25.97 | 75998手 | 19872万 | -0.81 | -3.02% |
2022-03-23 | 26.53 | 26.95 | 26.30 | 26.78 | 72422手 | 19341万 | 0.34 | 1.29% |
2022-03-22 | 26.72 | 26.90 | 26.32 | 26.44 | 78941手 | 21024万 | -0.51 | -1.89% |
2022-03-21 | 26.66 | 27.13 | 26.52 | 26.95 | 99424手 | 26711万 | 0.20 | 0.75% |
2022-03-18 | 26.32 | 27.15 | 26.18 | 26.75 | 96001手 | 25640万 | 0.13 | 0.49% |
2022-03-17 | 26.10 | 27.55 | 26.10 | 26.62 | 194773手 | 52449万 | 0.50 | 1.91% |
2022-03-16 | 25.21 | 26.58 | 24.23 | 26.12 | 144925手 | 36750万 | 1.58 | 6.44% |
2022-03-15 | 26.00 | 26.15 | 24.45 | 24.54 | 117054手 | 29733万 | -1.71 | -6.51% |
2022-03-14 | 26.93 | 27.20 | 26.25 | 26.25 | 81674手 | 21773万 | -1.03 | -3.78% |
2022-03-11 | 27.00 | 27.44 | 26.53 | 27.28 | 101004手 | 27306万 | -0.27 | -0.98% |
2022-03-10 | 28.40 | 28.58 | 27.46 | 27.55 | 130516手 | 36387万 | -0.06 | -0.22% |
2022-03-09 | 27.27 | 27.97 | 26.50 | 27.61 | 167325手 | 45881万 | 0.71 | 2.64% |
2022-03-08 | 26.70 | 27.56 | 26.25 | 26.90 | 105589手 | 28509万 | 0.22 | 0.82% |
2022-03-07 | 27.73 | 27.73 | 26.62 | 26.68 | 96128手 | 25968万 | -1.23 | -4.41% |
2022-03-04 | 27.50 | 28.47 | 27.42 | 27.91 | 95121手 | 26747万 | 0.06 | 0.21% |
2022-03-03 | 28.12 | 28.38 | 27.81 | 27.85 | 78914手 | 22157万 | -0.02 | -0.07% |
2022-03-02 | 27.98 | 28.07 | 27.70 | 27.87 | 61131手 | 17024万 | -0.41 | -1.45% |
2022-03-01 | 28.20 | 28.40 | 27.91 | 28.28 | 70320手 | 19789万 | 0.00 | 0.00% |
2022-02-28 | 28.04 | 28.38 | 27.80 | 28.28 | 87634手 | 24622万 | 0.12 | 0.43% |
2022-02-25 | 28.50 | 28.83 | 28.06 | 28.16 | 115613手 | 32842万 | 0.17 | 0.61% |
2022-02-24 | 28.69 | 28.93 | 27.58 | 27.99 | 226922手 | 64113万 | -1.18 | -4.04% |
2022-02-23 | 27.10 | 29.20 | 27.05 | 29.17 | 256967手 | 72737万 | 2.13 | 7.88% |
2022-02-22 | 27.12 | 27.38 | 26.72 | 27.04 | 89417手 | 24149万 | -0.31 | -1.13% |
2022-02-21 | 26.74 | 27.44 | 26.60 | 27.35 | 75515手 | 20411万 | 0.62 | 2.32% |
2022-02-18 | 26.60 | 26.80 | 26.50 | 26.73 | 46919手 | 12507万 | -0.16 | -0.59% |
2022-02-17 | 26.80 | 27.30 | 26.62 | 26.89 | 75735手 | 20424万 | 0.07 | 0.26% |
2022-02-16 | 27.00 | 27.09 | 26.66 | 26.82 | 51239手 | 13745万 | 0.01 | 0.04% |
2022-02-15 | 26.36 | 27.03 | 26.30 | 26.81 | 72762手 | 19481万 | 0.51 | 1.94% |
2022-02-14 | 26.20 | 26.76 | 25.79 | 26.30 | 60948手 | 15973万 | -0.26 | -0.98% |
2022-02-11 | 27.08 | 27.12 | 26.43 | 26.56 | 84878手 | 22714万 | -0.70 | -2.57% |
2022-02-10 | 27.51 | 27.69 | 27.10 | 27.26 | 67854手 | 18548万 | -0.09 | -0.33% |
2022-02-09 | 26.87 | 27.42 | 26.62 | 27.35 | 75799手 | 20532万 | 0.53 | 1.98% |
2022-02-08 | 27.17 | 27.23 | 26.30 | 26.82 | 79686手 | 21280万 | -0.43 | -1.58% |
2022-02-07 | 27.39 | 27.73 | 27.11 | 27.25 | 57250手 | 15667万 | 0.43 | 1.60% |
2022-01-28 | 26.66 | 27.20 | 26.41 | 26.82 | 72658手 | 19512万 | 0.37 | 1.40% |
2022-01-27 | 27.03 | 27.45 | 26.45 | 26.45 | 84400手 | 22735万 | -0.66 | -2.44% |
2022-01-26 | 26.81 | 27.39 | 26.70 | 27.11 | 76618手 | 20695万 | 0.45 | 1.69% |
2022-01-25 | 28.01 | 28.80 | 26.57 | 26.66 | 182206手 | 49930万 | -1.91 | -6.68% |
2022-01-24 | 28.08 | 28.91 | 27.91 | 28.57 | 54902手 | 15693万 | 0.28 | 0.99% |
2022-01-21 | 28.92 | 29.00 | 28.27 | 28.29 | 87321手 | 24901万 | -0.74 | -2.55% |
2022-01-20 | 29.26 | 29.71 | 29.00 | 29.03 | 82073手 | 24125万 | -0.33 | -1.12% |
2022-01-19 | 29.30 | 29.48 | 28.83 | 29.36 | 79896手 | 23253万 | -0.24 | -0.81% |
2022-01-18 | 29.35 | 30.01 | 29.15 | 29.60 | 113712手 | 33740万 | 0.25 | 0.85% |
2022-01-17 | 28.90 | 29.50 | 28.76 | 29.35 | 97425手 | 28496万 | 0.45 | 1.56% |
2022-01-14 | 28.48 | 29.16 | 28.44 | 28.90 | 84717手 | 24513万 | 0.36 | 1.26% |
2022-01-13 | 29.10 | 29.11 | 28.45 | 28.54 | 80360手 | 23076万 | -0.51 | -1.76% |
2022-01-12 | 29.00 | 29.21 | 28.70 | 29.05 | 97874手 | 28348万 | 0.34 | 1.18% |
2022-01-11 | 29.17 | 29.35 | 28.63 | 28.71 | 102310手 | 29592万 | -0.46 | -1.58% |
2022-01-10 | 29.48 | 29.85 | 28.50 | 29.17 | 109379手 | 31867万 | -0.31 | -1.05% |
2022-01-07 | 29.88 | 30.40 | 29.45 | 29.48 | 110275手 | 32917万 | -0.55 | -1.83% |
2022-01-06 | 29.62 | 30.34 | 29.61 | 30.03 | 74784手 | 22464万 | 0.12 | 0.40% |
2022-01-05 | 31.29 | 31.33 | 29.58 | 29.91 | 160465手 | 48314万 | -1.31 | -4.20% |
2022-01-04 | 31.70 | 31.70 | 31.10 | 31.22 | 79080手 | 24746万 | -0.24 | -0.76% |
2021-12-31 | 31.64 | 31.64 | 31.19 | 31.46 | 82359手 | 25854万 | -0.14 | -0.44% |
2021-12-30 | 31.08 | 31.87 | 31.01 | 31.60 | 95202手 | 30082万 | 0.53 | 1.71% |
2021-12-29 | 31.50 | 31.50 | 31.02 | 31.07 | 71363手 | 22244万 | -0.53 | -1.68% |
2021-12-28 | 31.39 | 31.79 | 31.36 | 31.60 | 76805手 | 24226万 | 0.36 | 1.15% |
2021-12-27 | 31.33 | 31.74 | 30.87 | 31.24 | 89024手 | 27825万 | -0.38 | -1.20% |
2021-12-24 | 32.13 | 32.18 | 31.33 | 31.62 | 99344手 | 31475万 | -0.46 | -1.43% |
2021-12-23 | 31.91 | 32.45 | 31.51 | 32.08 | 124175手 | 39714万 | 0.18 | 0.56% |
2021-12-22 | 32.16 | 32.48 | 31.86 | 31.90 | 113182手 | 36469万 | -0.24 | -0.75% |
2021-12-21 | 31.85 | 32.33 | 31.57 | 32.14 | 102976手 | 32957万 | 0.24 | 0.75% |
2021-12-20 | 32.34 | 32.78 | 31.71 | 31.90 | 115538手 | 37117万 | -0.66 | -2.03% |
2021-12-17 | 33.34 | 33.48 | 32.40 | 32.56 | 175075手 | 57394万 | -1.03 | -3.07% |
2021-12-16 | 34.14 | 34.40 | 33.40 | 33.59 | 122619手 | 41380万 | -0.29 | -0.86% |
2021-12-15 | 34.00 | 34.46 | 33.70 | 33.88 | 111979手 | 38128万 | -0.25 | -0.73% |
2021-12-14 | 34.53 | 34.67 | 33.74 | 34.13 | 151073手 | 51563万 | -0.58 | -1.67% |
2021-12-13 | 35.07 | 35.20 | 34.40 | 34.71 | 163366手 | 56729万 | -0.57 | -1.62% |
2021-12-10 | 34.60 | 35.52 | 34.33 | 35.28 | 199274手 | 69748万 | 0.28 | 0.80% |
2021-12-09 | 34.09 | 35.10 | 33.90 | 35.00 | 226102手 | 78189万 | 0.63 | 1.83% |
2021-12-08 | 34.30 | 34.95 | 34.16 | 34.37 | 190452手 | 65705万 | 0.36 | 1.06% |
2021-12-07 | 35.70 | 36.19 | 33.73 | 34.01 | 311385手 | 107389万 | -1.66 | -4.65% |
2021-12-06 | 35.65 | 36.60 | 35.41 | 35.67 | 399928手 | 143954万 | -0.72 | -1.98% |
2021-12-03 | 35.09 | 36.80 | 34.69 | 36.39 | 604855手 | 217124万 | 2.75 | 8.18% |
2021-12-02 | 34.20 | 34.66 | 33.63 | 33.64 | 197442手 | 67222万 | -0.83 | -2.41% |
2021-12-01 | 34.22 | 35.45 | 34.10 | 34.47 | 203765手 | 70706万 | -0.01 | -0.03% |
2021-11-30 | 34.91 | 35.66 | 34.22 | 34.48 | 273925手 | 95507万 | -0.18 | -0.52% |
2021-11-29 | 34.30 | 35.12 | 34.28 | 34.66 | 203769手 | 70793万 | -0.04 | -0.12% |
2021-11-26 | 34.90 | 35.47 | 34.18 | 34.70 | 254949手 | 88710万 | -0.44 | -1.25% |
2021-11-25 | 35.01 | 35.95 | 34.61 | 35.14 | 307445手 | 108331万 | 0.06 | 0.17% |
2021-11-24 | 35.38 | 37.10 | 34.82 | 35.08 | 465510手 | 167060万 | -0.27 | -0.76% |
2021-11-23 | 35.80 | 36.33 | 35.29 | 35.35 | 458648手 | 164044万 | -0.42 | -1.17% |
2021-11-22 | 32.30 | 37.42 | 32.30 | 35.77 | 776220手 | 276348万 | 3.58 | 11.12% |
2021-11-19 | 30.86 | 32.22 | 30.71 | 32.19 | 255305手 | 81046万 | 1.33 | 4.31% |
2021-11-18 | 31.50 | 31.80 | 30.72 | 30.86 | 146394手 | 45471万 | -0.76 | -2.40% |
2021-11-17 | 31.27 | 31.68 | 30.89 | 31.62 | 129934手 | 40717万 | 0.31 | 0.99% |
2021-11-16 | 31.83 | 32.45 | 31.21 | 31.31 | 160586手 | 51078万 | -0.64 | -2.00% |