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 |
---|---|---|---|---|---|---|---|---|
2022-05-23 | 24.40 | 24.63 | 23.95 | 24.18 | 8740手 | 2110万 | -0.30 | -1.23% |
2022-05-20 | 24.34 | 24.67 | 23.99 | 24.48 | 12337手 | 3001万 | 0.45 | 1.87% |
2022-05-19 | 23.90 | 24.10 | 23.46 | 24.03 | 7320手 | 1737万 | -0.14 | -0.58% |
2022-05-18 | 23.57 | 24.93 | 23.40 | 24.17 | 11400手 | 2768万 | 0.61 | 2.59% |
2022-05-17 | 23.80 | 23.97 | 23.22 | 23.56 | 6353手 | 1489万 | -0.21 | -0.88% |
2022-05-16 | 24.20 | 24.50 | 23.62 | 23.77 | 5563手 | 1336万 | -0.26 | -1.08% |
2022-05-13 | 24.74 | 24.84 | 23.77 | 24.03 | 7541手 | 1814万 | -0.23 | -0.95% |
2022-05-12 | 24.08 | 24.67 | 23.86 | 24.26 | 7464手 | 1814万 | 0.16 | 0.66% |
2022-05-11 | 24.10 | 24.97 | 23.76 | 24.10 | 11784手 | 2887万 | 0.20 | 0.84% |
2022-05-10 | 23.20 | 24.00 | 23.03 | 23.90 | 6920手 | 1641万 | 0.24 | 1.01% |
2022-05-09 | 23.60 | 24.10 | 23.42 | 23.66 | 8480手 | 2010万 | -0.25 | -1.05% |
2022-05-06 | 24.00 | 24.28 | 23.35 | 23.91 | 8475手 | 2026万 | -0.08 | -0.33% |
2022-05-05 | 23.30 | 24.42 | 22.68 | 23.99 | 13512手 | 3221万 | 0.72 | 3.09% |
2022-04-29 | 21.73 | 23.80 | 21.73 | 23.27 | 16976手 | 3867万 | 1.49 | 6.84% |
2022-04-28 | 22.50 | 22.81 | 21.42 | 21.78 | 16764手 | 3669万 | -1.03 | -4.52% |
2022-04-27 | 21.98 | 22.93 | 21.33 | 22.81 | 12942手 | 2861万 | 0.67 | 3.03% |
2022-04-26 | 22.47 | 23.35 | 21.90 | 22.14 | 12637手 | 2873万 | -0.43 | -1.91% |
2022-04-25 | 24.16 | 24.48 | 22.55 | 22.57 | 17255手 | 4052万 | -2.09 | -8.47% |
2022-04-22 | 25.14 | 25.45 | 24.33 | 24.66 | 10690手 | 2644万 | -0.64 | -2.53% |
2022-04-21 | 26.42 | 26.87 | 25.10 | 25.30 | 13963手 | 3623万 | -1.05 | -3.98% |
2022-04-20 | 26.40 | 27.29 | 25.99 | 26.35 | 13694手 | 3637万 | -0.08 | -0.30% |
2022-04-19 | 26.50 | 27.24 | 26.14 | 26.43 | 11909手 | 3160万 | -0.27 | -1.01% |
2022-04-18 | 27.30 | 27.80 | 26.70 | 26.70 | 12786手 | 3475万 | -0.51 | -1.87% |
2022-04-15 | 26.66 | 28.30 | 25.80 | 27.21 | 25436手 | 6918万 | 0.55 | 2.06% |
2022-04-14 | 27.47 | 27.55 | 26.55 | 26.66 | 21495手 | 5799万 | -1.34 | -4.79% |
2022-04-13 | 25.98 | 28.37 | 24.61 | 28.00 | 45292手 | 12049万 | 0.40 | 1.45% |
2022-04-12 | 27.00 | 27.69 | 26.37 | 27.60 | 13145手 | 3529万 | 0.22 | 0.80% |
2022-04-11 | 27.85 | 28.46 | 26.81 | 27.38 | 11947手 | 3304万 | -0.36 | -1.30% |
2022-04-08 | 28.10 | 28.26 | 27.50 | 27.74 | 7056手 | 1958万 | -0.33 | -1.18% |
2022-04-07 | 28.82 | 28.84 | 28.05 | 28.07 | 7389手 | 2096万 | -0.82 | -2.84% |
2022-04-06 | 28.68 | 29.45 | 28.40 | 28.89 | 9503手 | 2749万 | 0.21 | 0.73% |
2022-04-01 | 29.00 | 29.20 | 28.53 | 28.68 | 10069手 | 2895万 | -0.48 | -1.65% |
2022-03-31 | 29.02 | 29.98 | 28.82 | 29.16 | 10674手 | 3135万 | 0.18 | 0.62% |
2022-03-30 | 28.47 | 29.03 | 28.11 | 28.98 | 9645手 | 2758万 | 0.73 | 2.58% |
2022-03-29 | 28.88 | 29.95 | 28.06 | 28.25 | 13711手 | 3945万 | -0.30 | -1.05% |
2022-03-28 | 29.20 | 29.54 | 28.37 | 28.55 | 12432手 | 3560万 | -0.51 | -1.75% |
2022-03-25 | 29.41 | 30.15 | 29.06 | 29.06 | 12112手 | 3577万 | -0.33 | -1.12% |
2022-03-24 | 30.05 | 30.05 | 29.30 | 29.39 | 12229手 | 3617万 | -0.81 | -2.68% |
2022-03-23 | 29.60 | 30.80 | 29.51 | 30.20 | 8721手 | 2631万 | 0.39 | 1.31% |
2022-03-22 | 30.01 | 30.30 | 29.45 | 29.81 | 8728手 | 2603万 | -0.39 | -1.29% |
2022-03-21 | 29.95 | 30.60 | 29.00 | 30.20 | 19677手 | 5917万 | 0.02 | 0.07% |
2022-03-18 | 29.16 | 31.35 | 28.81 | 30.18 | 19632手 | 5901万 | 0.90 | 3.07% |
2022-03-17 | 28.43 | 29.72 | 28.30 | 29.28 | 15472手 | 4518万 | 1.17 | 4.16% |
2022-03-16 | 28.15 | 28.94 | 26.80 | 28.11 | 19993手 | 5518万 | 0.17 | 0.61% |
2022-03-15 | 28.99 | 29.47 | 27.89 | 27.94 | 12527手 | 3587万 | -1.47 | -5.00% |
2022-03-14 | 30.05 | 30.11 | 29.20 | 29.41 | 9222手 | 2734万 | -0.46 | -1.54% |
2022-03-11 | 29.07 | 29.97 | 28.24 | 29.87 | 15125手 | 4419万 | 0.72 | 2.47% |
2022-03-10 | 30.08 | 30.55 | 28.99 | 29.15 | 19099手 | 5646万 | -0.43 | -1.45% |
2022-03-09 | 30.89 | 31.04 | 27.98 | 29.58 | 27757手 | 8169万 | -1.11 | -3.62% |
2022-03-08 | 32.74 | 33.18 | 30.60 | 30.69 | 16353手 | 5124万 | -2.06 | -6.29% |
2022-03-07 | 34.69 | 34.70 | 32.60 | 32.75 | 12967手 | 4304万 | -1.93 | -5.57% |
2022-03-04 | 34.62 | 35.26 | 34.20 | 34.68 | 6083手 | 2118万 | -0.04 | -0.12% |
2022-03-03 | 35.56 | 35.56 | 34.65 | 34.72 | 8321手 | 2903万 | -0.70 | -1.98% |
2022-03-02 | 35.36 | 35.54 | 35.01 | 35.42 | 6461手 | 2275万 | -0.03 | -0.09% |
2022-03-01 | 35.43 | 36.05 | 35.20 | 35.45 | 6426手 | 2282万 | 0.01 | 0.03% |
2022-02-28 | 35.34 | 36.16 | 34.60 | 35.44 | 7169手 | 2532万 | -0.42 | -1.17% |
2022-02-25 | 36.55 | 36.55 | 35.10 | 35.86 | 7012手 | 2516万 | 0.89 | 2.54% |
2022-02-24 | 36.20 | 36.48 | 34.61 | 34.97 | 9521手 | 3385万 | -1.23 | -3.40% |
2022-02-23 | 35.36 | 36.39 | 35.31 | 36.20 | 8107手 | 2920万 | 0.91 | 2.58% |
2022-02-22 | 36.58 | 36.72 | 35.13 | 35.29 | 6980手 | 2475万 | -1.09 | -3.00% |
2022-02-21 | 36.57 | 36.85 | 36.18 | 36.38 | 4326手 | 1575万 | -0.22 | -0.60% |
2022-02-18 | 36.65 | 36.95 | 35.91 | 36.60 | 5991手 | 2184万 | -0.05 | -0.14% |
2022-02-17 | 35.82 | 37.30 | 35.46 | 36.65 | 11926手 | 4343万 | 0.83 | 2.32% |
2022-02-16 | 35.20 | 35.97 | 35.01 | 35.82 | 6825手 | 2425万 | 0.81 | 2.31% |
2022-02-15 | 35.38 | 35.38 | 34.55 | 35.01 | 6463手 | 2259万 | -0.25 | -0.71% |
2022-02-14 | 35.39 | 35.65 | 34.73 | 35.26 | 4387手 | 1543万 | -0.04 | -0.11% |
2022-02-11 | 36.80 | 37.09 | 35.17 | 35.30 | 13768手 | 4904万 | -1.50 | -4.08% |
2022-02-10 | 37.60 | 37.82 | 36.75 | 36.80 | 6517手 | 2420万 | -0.79 | -2.10% |
2022-02-09 | 37.45 | 38.10 | 37.01 | 37.59 | 7288手 | 2737万 | 0.38 | 1.02% |
2022-02-08 | 37.35 | 37.83 | 36.70 | 37.21 | 7948手 | 2963万 | -0.15 | -0.40% |
2022-02-07 | 37.38 | 37.88 | 37.03 | 37.36 | 5019手 | 1879万 | 0.39 | 1.05% |
2022-01-28 | 36.46 | 37.58 | 36.20 | 36.97 | 9576手 | 3525万 | 0.87 | 2.41% |
2022-01-27 | 37.90 | 38.31 | 36.04 | 36.10 | 11089手 | 4076万 | -2.00 | -5.25% |
2022-01-26 | 37.52 | 38.37 | 37.51 | 38.10 | 9237手 | 3512万 | 0.57 | 1.52% |
2022-01-25 | 39.47 | 39.53 | 37.50 | 37.53 | 15753手 | 6001万 | -1.95 | -4.94% |
2022-01-24 | 39.00 | 40.29 | 38.18 | 39.48 | 14796手 | 5809万 | -0.27 | -0.68% |
2022-01-21 | 43.67 | 43.67 | 39.00 | 39.75 | 31413手 | 12816万 | -3.92 | -8.98% |
2022-01-20 | 45.08 | 45.40 | 43.67 | 43.67 | 12701手 | 5639万 | -1.39 | -3.08% |
2022-01-19 | 45.00 | 46.20 | 44.60 | 45.06 | 19395手 | 8812万 | -0.07 | -0.15% |
2022-01-18 | 45.14 | 45.58 | 43.75 | 45.13 | 23413手 | 10426万 | -0.45 | -0.99% |
2022-01-17 | 45.79 | 45.79 | 44.45 | 45.58 | 15635手 | 7045万 | -0.71 | -1.53% |
2022-01-14 | 44.70 | 47.07 | 44.31 | 46.29 | 30691手 | 14094万 | 1.29 | 2.87% |
2022-01-13 | 44.15 | 45.16 | 43.22 | 45.00 | 19331手 | 8579万 | 0.44 | 0.99% |
2022-01-12 | 44.43 | 44.84 | 43.61 | 44.56 | 11194手 | 4939万 | 0.01 | 0.02% |
2022-01-11 | 45.57 | 45.77 | 44.40 | 44.55 | 17105手 | 7660万 | -0.90 | -1.98% |
2022-01-10 | 43.99 | 45.79 | 43.34 | 45.45 | 23607手 | 10578万 | 1.85 | 4.24% |
2022-01-07 | 44.24 | 44.51 | 42.64 | 43.60 | 18978手 | 8271万 | -0.85 | -1.91% |
2022-01-06 | 43.99 | 44.64 | 43.26 | 44.45 | 27483手 | 12115万 | -0.21 | -0.47% |
2022-01-05 | 42.00 | 45.56 | 41.80 | 44.66 | 45531手 | 20061万 | 2.83 | 6.76% |
2022-01-04 | 41.63 | 42.41 | 41.40 | 41.83 | 12906手 | 5393万 | 0.13 | 0.31% |
2021-12-31 | 41.58 | 42.08 | 41.28 | 41.70 | 9436手 | 3928万 | -0.09 | -0.21% |
2021-12-30 | 41.50 | 42.07 | 41.06 | 41.79 | 10074手 | 4182万 | 0.09 | 0.22% |
2021-12-29 | 40.99 | 42.60 | 40.95 | 41.70 | 18248手 | 7657万 | 0.55 | 1.34% |
2021-12-28 | 41.27 | 42.44 | 40.52 | 41.15 | 17177手 | 7106万 | 0.41 | 1.01% |
2021-12-27 | 40.62 | 41.16 | 40.21 | 40.74 | 8170手 | 3324万 | -0.06 | -0.15% |
2021-12-24 | 40.24 | 41.25 | 39.75 | 40.80 | 10464手 | 4246万 | 0.63 | 1.57% |
2021-12-23 | 41.28 | 41.90 | 40.02 | 40.17 | 13195手 | 5332万 | -1.12 | -2.71% |
2021-12-22 | 40.45 | 42.11 | 40.30 | 41.29 | 9299手 | 3831万 | 1.03 | 2.56% |
2021-12-21 | 40.34 | 40.49 | 39.60 | 40.26 | 5819手 | 2343万 | 0.06 | 0.15% |
2021-12-20 | 40.11 | 40.50 | 39.80 | 40.20 | 7322手 | 2942万 | 0.09 | 0.22% |
2021-12-17 | 41.90 | 41.95 | 40.03 | 40.11 | 13160手 | 5353万 | -1.79 | -4.27% |
2021-12-16 | 41.11 | 42.27 | 41.05 | 41.90 | 6888手 | 2866万 | 0.84 | 2.05% |
2021-12-15 | 41.53 | 41.79 | 41.01 | 41.06 | 8007手 | 3303万 | -0.48 | -1.16% |
2021-12-14 | 42.13 | 42.13 | 41.37 | 41.54 | 10298手 | 4286万 | -0.80 | -1.89% |
2021-12-13 | 42.50 | 42.56 | 42.00 | 42.34 | 9365手 | 3957万 | 0.29 | 0.69% |
2021-12-10 | 42.41 | 43.19 | 41.65 | 42.05 | 11417手 | 4810万 | -0.45 | -1.06% |
2021-12-09 | 42.26 | 42.76 | 41.70 | 42.50 | 11264手 | 4766万 | 0.32 | 0.76% |
2021-12-08 | 41.19 | 42.60 | 40.91 | 42.18 | 11268手 | 4742万 | 0.98 | 2.38% |
2021-12-07 | 40.84 | 41.54 | 40.64 | 41.20 | 6889手 | 2829万 | 0.56 | 1.38% |
2021-12-06 | 41.94 | 41.94 | 40.64 | 40.64 | 10254手 | 4217万 | -1.29 | -3.08% |
2021-12-03 | 42.47 | 42.47 | 41.71 | 41.93 | 5178手 | 2171万 | -0.40 | -0.94% |
2021-12-02 | 42.35 | 42.93 | 41.50 | 42.33 | 10621手 | 4482万 | 0.10 | 0.24% |
2021-12-01 | 41.89 | 42.47 | 41.33 | 42.23 | 6971手 | 2926万 | 0.45 | 1.08% |
2021-11-30 | 42.71 | 42.98 | 41.58 | 41.78 | 13427手 | 5633万 | -0.80 | -1.88% |
2021-11-29 | 43.30 | 44.48 | 42.32 | 42.58 | 17105手 | 7362万 | -1.44 | -3.27% |
2021-11-26 | 45.70 | 45.70 | 44.01 | 44.02 | 10024手 | 4452万 | -1.70 | -3.72% |
2021-11-25 | 45.67 | 46.88 | 45.41 | 45.72 | 8926手 | 4111万 | 0.08 | 0.17% |
2021-11-24 | 46.07 | 46.45 | 45.52 | 45.64 | 6321手 | 2899万 | -0.32 | -0.70% |
2021-11-23 | 46.57 | 46.95 | 45.05 | 45.96 | 10647手 | 4878万 | -0.68 | -1.46% |