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 | 18.51 | 18.96 | 18.30 | 18.95 | 17022手 | 3193万 | 0.47 | 2.54% |
2022-06-22 | 18.80 | 18.97 | 18.45 | 18.48 | 11913手 | 2222万 | -0.39 | -2.07% |
2022-06-21 | 18.83 | 19.10 | 18.63 | 18.87 | 15913手 | 2998万 | 0.05 | 0.27% |
2022-06-20 | 18.65 | 18.91 | 18.45 | 18.82 | 23353手 | 4375万 | 0.02 | 0.11% |
2022-06-17 | 18.40 | 18.95 | 18.12 | 18.80 | 31532手 | 5869万 | 0.45 | 2.45% |
2022-06-16 | 18.13 | 18.42 | 17.95 | 18.35 | 12364手 | 2258万 | 0.21 | 1.16% |
2022-06-15 | 17.83 | 18.64 | 17.75 | 18.14 | 19503手 | 3566万 | 0.32 | 1.80% |
2022-06-14 | 18.15 | 18.15 | 17.30 | 17.82 | 13265手 | 2341万 | -0.36 | -1.98% |
2022-06-13 | 18.07 | 18.23 | 17.76 | 18.18 | 8231手 | 1488万 | 0.10 | 0.55% |
2022-06-10 | 17.80 | 18.35 | 17.80 | 18.08 | 8113手 | 1471万 | 0.17 | 0.95% |
2022-06-09 | 18.58 | 18.60 | 17.81 | 17.91 | 8901手 | 1612万 | -0.55 | -2.98% |
2022-06-08 | 18.79 | 18.89 | 18.12 | 18.46 | 10672手 | 1971万 | -0.32 | -1.70% |
2022-06-07 | 19.05 | 19.05 | 18.59 | 18.78 | 11176手 | 2094万 | -0.25 | -1.31% |
2022-06-06 | 19.06 | 19.15 | 18.90 | 19.03 | 14123手 | 2690万 | 0.00 | 0.00% |
2022-06-02 | 18.71 | 19.10 | 18.58 | 19.03 | 18640手 | 3523万 | 0.20 | 1.06% |
2022-06-01 | 18.37 | 18.94 | 18.26 | 18.83 | 15707手 | 2930万 | 0.39 | 2.12% |
2022-05-31 | 18.69 | 18.70 | 18.25 | 18.44 | 10292手 | 1896万 | -0.30 | -1.60% |
2022-05-30 | 18.44 | 18.76 | 18.16 | 18.74 | 12071手 | 2237万 | 0.34 | 1.85% |
2022-05-27 | 18.30 | 18.65 | 18.18 | 18.40 | 17047手 | 3139万 | 0.07 | 0.38% |
2022-05-26 | 17.63 | 18.63 | 17.52 | 18.33 | 18802手 | 3422万 | 0.70 | 3.97% |
2022-05-25 | 17.10 | 17.77 | 17.10 | 17.63 | 10856手 | 1903万 | 0.47 | 2.74% |
2022-05-24 | 17.85 | 18.83 | 17.16 | 17.16 | 21249手 | 3850万 | -0.94 | -5.19% |
2022-05-23 | 17.97 | 18.17 | 17.76 | 18.10 | 6782手 | 1219万 | 0.20 | 1.12% |
2022-05-20 | 17.95 | 18.09 | 17.76 | 17.90 | 6700手 | 1200万 | 0.01 | 0.06% |
2022-05-19 | 17.70 | 18.13 | 17.48 | 17.89 | 7379手 | 1314万 | 0.00 | 0.00% |
2022-05-18 | 17.72 | 18.10 | 17.48 | 17.89 | 7478手 | 1333万 | 0.31 | 1.76% |
2022-05-17 | 17.55 | 17.59 | 17.15 | 17.58 | 5774手 | 1003万 | 0.06 | 0.34% |
2022-05-16 | 17.69 | 17.93 | 17.45 | 17.52 | 5205手 | 920万 | -0.07 | -0.40% |
2022-05-13 | 17.56 | 17.80 | 17.39 | 17.59 | 6592手 | 1156万 | -0.06 | -0.34% |
2022-05-12 | 17.30 | 17.79 | 17.20 | 17.65 | 7920手 | 1390万 | 0.15 | 0.86% |
2022-05-11 | 17.84 | 18.07 | 17.43 | 17.50 | 10755手 | 1915万 | -0.22 | -1.24% |
2022-05-10 | 17.10 | 17.76 | 17.00 | 17.72 | 11179手 | 1958万 | 0.44 | 2.55% |
2022-05-09 | 16.78 | 17.47 | 16.60 | 17.28 | 11060手 | 1906万 | 0.51 | 3.04% |
2022-05-06 | 16.35 | 16.90 | 16.27 | 16.77 | 9989手 | 1662万 | 0.11 | 0.66% |
2022-05-05 | 16.35 | 16.84 | 16.11 | 16.66 | 11023手 | 1827万 | 0.33 | 2.02% |
2022-04-29 | 15.95 | 16.37 | 15.75 | 16.33 | 10757手 | 1735万 | 0.77 | 4.95% |
2022-04-28 | 15.93 | 16.00 | 15.28 | 15.56 | 9914手 | 1552万 | -0.44 | -2.75% |
2022-04-27 | 15.50 | 16.05 | 15.09 | 16.00 | 10841手 | 1686万 | 0.61 | 3.96% |
2022-04-26 | 16.03 | 16.38 | 15.28 | 15.39 | 12321手 | 1964万 | -0.59 | -3.69% |
2022-04-25 | 17.46 | 17.54 | 15.98 | 15.98 | 18052手 | 3022万 | -1.71 | -9.67% |
2022-04-22 | 18.15 | 18.17 | 17.54 | 17.69 | 12409手 | 2214万 | -0.41 | -2.27% |
2022-04-21 | 18.81 | 19.20 | 18.03 | 18.10 | 13375手 | 2496万 | -0.71 | -3.77% |
2022-04-20 | 18.84 | 19.22 | 18.66 | 18.81 | 12482手 | 2369万 | 0.07 | 0.37% |
2022-04-19 | 19.02 | 19.14 | 18.61 | 18.74 | 8920手 | 1682万 | -0.32 | -1.68% |
2022-04-18 | 19.00 | 19.18 | 18.58 | 19.06 | 14360手 | 2711万 | -0.26 | -1.35% |
2022-04-15 | 18.88 | 19.99 | 18.30 | 19.32 | 18890手 | 3621万 | 0.37 | 1.95% |
2022-04-14 | 18.93 | 19.20 | 18.65 | 18.95 | 7950手 | 1505万 | 0.19 | 1.01% |
2022-04-13 | 19.22 | 19.22 | 18.70 | 18.76 | 8328手 | 1566万 | -0.47 | -2.44% |
2022-04-12 | 18.40 | 19.23 | 18.10 | 19.23 | 14227手 | 2673万 | 0.95 | 5.20% |
2022-04-11 | 19.18 | 19.18 | 18.24 | 18.28 | 7438手 | 1384万 | -0.74 | -3.89% |
2022-04-08 | 19.51 | 19.59 | 18.79 | 19.02 | 8499手 | 1618万 | -0.45 | -2.31% |
2022-04-07 | 19.76 | 20.09 | 19.38 | 19.47 | 8504手 | 1680万 | -0.32 | -1.62% |
2022-04-06 | 19.44 | 19.92 | 19.34 | 19.79 | 9098手 | 1796万 | 0.40 | 2.06% |
2022-04-01 | 19.50 | 19.59 | 19.17 | 19.39 | 6440手 | 1250万 | -0.20 | -1.02% |
2022-03-31 | 19.49 | 19.75 | 19.31 | 19.59 | 7135手 | 1398万 | 0.12 | 0.62% |
2022-03-30 | 19.38 | 19.65 | 19.23 | 19.47 | 7106手 | 1381万 | 0.09 | 0.46% |
2022-03-29 | 19.84 | 20.01 | 19.25 | 19.38 | 9095手 | 1774万 | -0.47 | -2.37% |
2022-03-28 | 19.97 | 20.15 | 19.58 | 19.85 | 7049手 | 1394万 | -0.20 | -1.00% |
2022-03-25 | 19.98 | 20.33 | 19.87 | 20.05 | 7168手 | 1443万 | 0.12 | 0.60% |
2022-03-24 | 20.41 | 20.41 | 19.87 | 19.93 | 8073手 | 1617万 | -0.47 | -2.30% |
2022-03-23 | 20.31 | 20.59 | 20.15 | 20.40 | 7978手 | 1626万 | 0.09 | 0.44% |
2022-03-22 | 20.33 | 20.41 | 20.10 | 20.31 | 7431手 | 1505万 | -0.02 | -0.10% |
2022-03-21 | 20.25 | 20.58 | 19.96 | 20.33 | 9347手 | 1893万 | 0.14 | 0.69% |
2022-03-18 | 19.95 | 20.30 | 19.87 | 20.19 | 7640手 | 1538万 | 0.14 | 0.70% |
2022-03-17 | 20.01 | 20.40 | 19.75 | 20.05 | 9881手 | 1993万 | 0.20 | 1.01% |
2022-03-16 | 19.61 | 19.94 | 18.92 | 19.85 | 12848手 | 2517万 | 0.57 | 2.96% |
2022-03-15 | 20.10 | 20.28 | 19.13 | 19.28 | 14122手 | 2791万 | -1.03 | -5.07% |
2022-03-14 | 20.65 | 21.18 | 20.19 | 20.31 | 14754手 | 3040万 | -0.68 | -3.24% |
2022-03-11 | 20.63 | 21.03 | 20.11 | 20.99 | 13112手 | 2706万 | 0.24 | 1.16% |
2022-03-10 | 20.77 | 21.20 | 20.68 | 20.75 | 11225手 | 2348万 | 0.17 | 0.83% |
2022-03-09 | 21.23 | 21.39 | 19.85 | 20.58 | 19130手 | 3941万 | -0.62 | -2.92% |
2022-03-08 | 22.16 | 22.25 | 21.13 | 21.20 | 14454手 | 3119万 | -0.99 | -4.46% |
2022-03-07 | 22.70 | 22.94 | 22.10 | 22.19 | 12909手 | 2910万 | -0.18 | -0.81% |
2022-03-04 | 22.75 | 23.06 | 22.35 | 22.37 | 12670手 | 2876万 | -0.38 | -1.67% |
2022-03-03 | 23.28 | 23.45 | 22.73 | 22.75 | 13725手 | 3149万 | -0.54 | -2.32% |
2022-03-02 | 23.41 | 23.56 | 23.08 | 23.29 | 11974手 | 2789万 | -0.22 | -0.94% |
2022-03-01 | 22.94 | 23.85 | 22.79 | 23.51 | 20366手 | 4753万 | 0.62 | 2.71% |
2022-02-28 | 23.44 | 23.62 | 22.81 | 22.89 | 19418手 | 4501万 | -0.31 | -1.34% |
2022-02-25 | 23.37 | 23.56 | 23.12 | 23.20 | 28360手 | 6609万 | -0.54 | -2.27% |
2022-02-24 | 22.77 | 24.30 | 22.60 | 23.74 | 56652手 | 13387万 | 0.82 | 3.58% |
2022-02-23 | 22.58 | 22.97 | 22.39 | 22.92 | 13949手 | 3170万 | 0.34 | 1.51% |
2022-02-22 | 22.78 | 23.15 | 22.41 | 22.58 | 16996手 | 3854万 | -0.15 | -0.66% |
2022-02-21 | 22.30 | 22.75 | 22.03 | 22.73 | 15920手 | 3589万 | 0.54 | 2.43% |
2022-02-18 | 22.40 | 22.44 | 21.90 | 22.19 | 11618手 | 2566万 | -0.29 | -1.29% |
2022-02-17 | 22.19 | 22.63 | 22.18 | 22.48 | 11328手 | 2537万 | 0.22 | 0.99% |
2022-02-16 | 22.21 | 22.38 | 22.02 | 22.26 | 8399手 | 1865万 | 0.09 | 0.41% |
2022-02-15 | 22.24 | 22.50 | 21.91 | 22.17 | 8441手 | 1870万 | -0.13 | -0.58% |
2022-02-14 | 21.60 | 22.50 | 21.60 | 22.30 | 11563手 | 2577万 | 0.41 | 1.87% |
2022-02-11 | 22.36 | 22.36 | 21.80 | 21.89 | 10747手 | 2362万 | -0.55 | -2.45% |
2022-02-10 | 22.65 | 22.90 | 22.30 | 22.44 | 9803手 | 2203万 | -0.26 | -1.15% |
2022-02-09 | 22.24 | 22.75 | 22.22 | 22.70 | 10574手 | 2393万 | 0.26 | 1.16% |
2022-02-08 | 22.08 | 22.46 | 21.96 | 22.44 | 9599手 | 2134万 | 0.18 | 0.81% |
2022-02-07 | 21.93 | 22.26 | 21.29 | 22.26 | 14650手 | 3216万 | 0.27 | 1.23% |
2022-01-28 | 21.80 | 22.35 | 21.57 | 21.99 | 11736手 | 2589万 | 0.28 | 1.29% |
2022-01-27 | 22.63 | 22.64 | 21.71 | 21.71 | 14201手 | 3135万 | -0.91 | -4.02% |
2022-01-26 | 22.50 | 22.88 | 22.28 | 22.62 | 11211手 | 2535万 | 0.02 | 0.09% |
2022-01-25 | 23.23 | 23.96 | 22.51 | 22.60 | 17883手 | 4171万 | -0.63 | -2.71% |
2022-01-24 | 23.20 | 23.50 | 23.07 | 23.23 | 10236手 | 2387万 | 0.01 | 0.04% |
2022-01-21 | 23.80 | 23.80 | 22.94 | 23.22 | 15156手 | 3535万 | 0.10 | 0.43% |
2022-01-20 | 25.44 | 25.44 | 23.12 | 23.12 | 48049手 | 11468万 | -2.33 | -9.15% |
2022-01-19 | 25.15 | 25.60 | 25.08 | 25.45 | 15604手 | 3954万 | 0.13 | 0.51% |
2022-01-18 | 26.47 | 26.49 | 25.27 | 25.32 | 29634手 | 7597万 | -0.81 | -3.10% |
2022-01-17 | 24.98 | 26.19 | 24.80 | 26.13 | 28201手 | 7249万 | 1.12 | 4.48% |
2022-01-14 | 25.92 | 26.77 | 24.95 | 25.01 | 36197手 | 9372万 | -0.91 | -3.51% |
2022-01-13 | 26.52 | 26.66 | 25.89 | 25.92 | 20526手 | 5379万 | -0.49 | -1.85% |
2022-01-12 | 25.96 | 26.60 | 25.88 | 26.41 | 18325手 | 4835万 | 0.46 | 1.77% |
2022-01-11 | 25.96 | 26.63 | 25.80 | 25.95 | 19707手 | 5158万 | 0.07 | 0.27% |
2022-01-10 | 25.96 | 26.07 | 25.17 | 25.88 | 17183手 | 4411万 | 0.19 | 0.74% |
2022-01-07 | 26.52 | 26.85 | 25.59 | 25.69 | 29137手 | 7645万 | -0.79 | -2.98% |
2022-01-06 | 26.03 | 26.96 | 26.03 | 26.48 | 26439手 | 7023万 | 0.33 | 1.26% |
2022-01-05 | 26.77 | 26.85 | 25.92 | 26.15 | 28923手 | 7594万 | -0.62 | -2.32% |
2022-01-04 | 26.46 | 26.83 | 26.26 | 26.77 | 29416手 | 7824万 | 0.33 | 1.25% |
2021-12-31 | 26.25 | 26.67 | 26.01 | 26.44 | 22690手 | 5992万 | 0.28 | 1.07% |
2021-12-30 | 25.65 | 26.50 | 25.65 | 26.16 | 31075手 | 8160万 | 0.27 | 1.04% |