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 | 25.58 | 26.25 | 25.53 | 26.24 | 6121手 | 1594万 | 0.58 | 2.26% |
2022-06-22 | 26.55 | 26.55 | 25.62 | 25.66 | 6516手 | 1688万 | -0.71 | -2.69% |
2022-06-21 | 26.09 | 26.57 | 25.88 | 26.37 | 7350手 | 1930万 | 0.20 | 0.76% |
2022-06-20 | 25.90 | 26.27 | 25.85 | 26.17 | 5680手 | 1482万 | 0.22 | 0.85% |
2022-06-17 | 25.77 | 26.07 | 25.32 | 25.95 | 6371手 | 1641万 | 0.08 | 0.31% |
2022-06-16 | 25.51 | 26.10 | 25.18 | 25.87 | 6669手 | 1724万 | 0.37 | 1.45% |
2022-06-15 | 25.33 | 25.80 | 25.15 | 25.50 | 6884手 | 1759万 | 0.17 | 0.67% |
2022-06-14 | 25.60 | 25.60 | 24.56 | 25.33 | 7254手 | 1810万 | -0.34 | -1.32% |
2022-06-13 | 25.42 | 25.73 | 25.03 | 25.67 | 5157手 | 1318万 | 0.14 | 0.55% |
2022-06-10 | 25.19 | 25.60 | 25.08 | 25.53 | 4319手 | 1099万 | 0.30 | 1.19% |
2022-06-09 | 26.09 | 26.28 | 25.00 | 25.23 | 7331手 | 1862万 | -0.86 | -3.30% |
2022-06-08 | 26.38 | 26.85 | 25.71 | 26.09 | 9211手 | 2412万 | -0.69 | -2.58% |
2022-06-07 | 26.92 | 27.16 | 26.59 | 26.78 | 6928手 | 1857万 | -0.15 | -0.56% |
2022-06-06 | 26.60 | 27.17 | 26.53 | 26.93 | 9396手 | 2535万 | 0.35 | 1.32% |
2022-06-02 | 26.09 | 26.59 | 25.81 | 26.58 | 8197手 | 2148万 | 0.59 | 2.27% |
2022-06-01 | 25.84 | 26.16 | 25.71 | 25.99 | 5341手 | 1388万 | 0.16 | 0.62% |
2022-05-31 | 25.62 | 25.91 | 25.14 | 25.83 | 7132手 | 1824万 | 0.30 | 1.18% |
2022-05-30 | 25.33 | 25.59 | 25.03 | 25.53 | 6607手 | 1679万 | 0.35 | 1.39% |
2022-05-27 | 25.04 | 25.65 | 24.98 | 25.18 | 6197手 | 1566万 | 0.25 | 1.00% |
2022-05-26 | 24.81 | 25.24 | 24.20 | 24.93 | 6927手 | 1715万 | 0.15 | 0.60% |
2022-05-25 | 24.51 | 25.12 | 24.39 | 24.78 | 7604手 | 1876万 | 0.27 | 1.10% |
2022-05-24 | 26.02 | 26.22 | 24.51 | 24.51 | 8990手 | 2281万 | -1.47 | -5.66% |
2022-05-23 | 26.08 | 26.19 | 25.81 | 25.98 | 6375手 | 1656万 | -0.11 | -0.42% |
2022-05-20 | 26.33 | 26.58 | 25.80 | 26.09 | 11879手 | 3102万 | -0.24 | -0.91% |
2022-05-19 | 24.90 | 27.21 | 24.69 | 26.33 | 14451手 | 3759万 | 1.09 | 4.32% |
2022-05-18 | 25.12 | 25.58 | 25.10 | 25.24 | 4361手 | 1106万 | 0.12 | 0.48% |
2022-05-17 | 25.51 | 25.60 | 24.74 | 25.12 | 4024手 | 1006万 | -0.03 | -0.12% |
2022-05-16 | 25.28 | 25.88 | 25.08 | 25.15 | 4615手 | 1173万 | -0.13 | -0.51% |
2022-05-13 | 25.66 | 25.95 | 25.22 | 25.28 | 4588手 | 1165万 | -0.19 | -0.75% |
2022-05-12 | 25.20 | 25.85 | 25.15 | 25.47 | 10294手 | 2626万 | 0.25 | 0.99% |
2022-05-11 | 25.56 | 26.72 | 25.13 | 25.22 | 13771手 | 3555万 | -0.34 | -1.33% |
2022-05-10 | 24.87 | 25.74 | 24.51 | 25.56 | 7479手 | 1898万 | 0.47 | 1.87% |
2022-05-09 | 24.28 | 25.17 | 24.28 | 25.09 | 7861手 | 1964万 | 0.63 | 2.58% |
2022-05-06 | 23.89 | 24.55 | 23.65 | 24.46 | 6991手 | 1695万 | 0.10 | 0.41% |
2022-05-05 | 23.88 | 24.62 | 23.59 | 24.36 | 8565手 | 2082万 | 0.49 | 2.05% |
2022-04-29 | 23.10 | 24.19 | 22.93 | 23.87 | 6652手 | 1571万 | 1.05 | 4.60% |
2022-04-28 | 23.01 | 23.42 | 22.50 | 22.82 | 7975手 | 1832万 | -0.60 | -2.56% |
2022-04-27 | 22.50 | 23.55 | 21.99 | 23.42 | 10373手 | 2352万 | 0.69 | 3.04% |
2022-04-26 | 23.50 | 23.95 | 22.70 | 22.73 | 7225手 | 1687万 | -0.75 | -3.19% |
2022-04-25 | 25.50 | 25.85 | 23.48 | 23.48 | 9852手 | 2439万 | -2.38 | -9.20% |
2022-04-22 | 26.48 | 26.48 | 25.70 | 25.86 | 5794手 | 1501万 | -0.46 | -1.75% |
2022-04-21 | 26.95 | 27.27 | 26.27 | 26.32 | 4805手 | 1285万 | -0.62 | -2.30% |
2022-04-20 | 27.31 | 27.69 | 26.85 | 26.94 | 4200手 | 1145万 | -0.36 | -1.32% |
2022-04-19 | 27.43 | 27.66 | 27.04 | 27.30 | 3661手 | 1000万 | -0.13 | -0.47% |
2022-04-18 | 26.80 | 27.45 | 26.26 | 27.43 | 5143手 | 1387万 | 0.45 | 1.67% |
2022-04-15 | 28.00 | 28.06 | 26.88 | 26.98 | 8306手 | 2261万 | -0.89 | -3.19% |
2022-04-14 | 27.68 | 28.22 | 27.61 | 27.87 | 4671手 | 1306万 | -0.04 | -0.14% |
2022-04-13 | 28.11 | 28.50 | 27.73 | 27.91 | 4561手 | 1282万 | -0.37 | -1.31% |
2022-04-12 | 27.32 | 28.34 | 27.25 | 28.28 | 6001手 | 1666万 | 0.30 | 1.07% |
2022-04-11 | 28.98 | 29.32 | 27.68 | 27.98 | 6678手 | 1888万 | -0.74 | -2.58% |
2022-04-08 | 29.47 | 29.72 | 28.60 | 28.72 | 8965手 | 2594万 | -0.99 | -3.33% |
2022-04-07 | 30.35 | 30.40 | 29.51 | 29.71 | 6882手 | 2052万 | -0.27 | -0.90% |
2022-04-06 | 30.19 | 30.55 | 29.85 | 29.98 | 7752手 | 2337万 | -0.21 | -0.70% |
2022-04-01 | 29.05 | 30.48 | 28.55 | 30.19 | 17514手 | 5149万 | 0.96 | 3.28% |
2022-03-31 | 28.82 | 29.54 | 28.55 | 29.23 | 6883手 | 2008万 | 0.07 | 0.24% |
2022-03-30 | 29.62 | 29.67 | 28.85 | 29.16 | 5477手 | 1596万 | 0.32 | 1.11% |
2022-03-29 | 29.61 | 29.90 | 28.82 | 28.84 | 7738手 | 2258万 | -0.83 | -2.80% |
2022-03-28 | 30.21 | 30.58 | 29.40 | 29.67 | 8625手 | 2565万 | -0.57 | -1.89% |
2022-03-25 | 30.72 | 31.03 | 30.20 | 30.24 | 9391手 | 2877万 | -0.58 | -1.88% |
2022-03-24 | 31.16 | 31.53 | 30.80 | 30.82 | 8895手 | 2767万 | -0.56 | -1.78% |
2022-03-23 | 31.40 | 31.60 | 30.96 | 31.38 | 11061手 | 3457万 | 0.11 | 0.35% |
2022-03-22 | 29.92 | 31.70 | 29.90 | 31.27 | 23063手 | 7172万 | 1.21 | 4.03% |
2022-03-21 | 29.65 | 30.26 | 29.38 | 30.06 | 8048手 | 2409万 | 0.57 | 1.93% |
2022-03-18 | 29.50 | 29.66 | 29.18 | 29.49 | 6752手 | 1987万 | 0.23 | 0.79% |
2022-03-17 | 28.68 | 29.85 | 28.68 | 29.26 | 11993手 | 3515万 | 0.84 | 2.96% |
2022-03-16 | 28.21 | 28.59 | 27.22 | 28.42 | 8214手 | 2298万 | 0.62 | 2.23% |
2022-03-15 | 29.50 | 29.54 | 27.80 | 27.80 | 8532手 | 2462万 | -1.74 | -5.89% |
2022-03-14 | 30.28 | 30.28 | 29.50 | 29.54 | 5743手 | 1718万 | -0.80 | -2.64% |
2022-03-11 | 29.70 | 30.43 | 29.15 | 30.34 | 8130手 | 2416万 | 0.34 | 1.13% |
2022-03-10 | 30.37 | 30.77 | 29.96 | 30.00 | 7964手 | 2420万 | 0.13 | 0.43% |
2022-03-09 | 30.21 | 30.61 | 28.22 | 29.87 | 12126手 | 3598万 | -0.49 | -1.61% |
2022-03-08 | 31.17 | 31.47 | 30.10 | 30.36 | 9202手 | 2812万 | -0.81 | -2.60% |
2022-03-07 | 32.20 | 32.20 | 30.99 | 31.17 | 9088手 | 2859万 | -0.87 | -2.71% |
2022-03-04 | 31.80 | 32.34 | 31.80 | 32.04 | 7465手 | 2394万 | -0.06 | -0.19% |
2022-03-03 | 32.39 | 32.75 | 31.60 | 32.10 | 9586手 | 3075万 | -0.25 | -0.77% |
2022-03-02 | 32.24 | 32.60 | 31.96 | 32.35 | 8625手 | 2792万 | 0.27 | 0.84% |
2022-03-01 | 31.83 | 32.24 | 31.70 | 32.08 | 7084手 | 2269万 | 0.30 | 0.94% |
2022-02-28 | 31.90 | 32.25 | 31.30 | 31.78 | 8521手 | 2695万 | -0.30 | -0.94% |
2022-02-25 | 32.34 | 32.83 | 31.90 | 32.08 | 14374手 | 4639万 | -0.36 | -1.11% |
2022-02-24 | 31.97 | 33.48 | 31.00 | 32.44 | 26514手 | 8595万 | 0.32 | 1.00% |
2022-02-23 | 31.83 | 32.32 | 31.80 | 32.12 | 9010手 | 2894万 | 0.20 | 0.63% |
2022-02-22 | 31.81 | 31.97 | 31.37 | 31.92 | 10524手 | 3334万 | -0.13 | -0.41% |
2022-02-21 | 31.87 | 32.08 | 31.56 | 32.05 | 7875手 | 2509万 | 0.36 | 1.14% |
2022-02-18 | 31.20 | 31.70 | 31.15 | 31.69 | 9579手 | 3009万 | -0.01 | -0.03% |
2022-02-17 | 31.20 | 32.49 | 31.17 | 31.70 | 17162手 | 5495万 | 0.44 | 1.41% |
2022-02-16 | 31.18 | 31.39 | 31.05 | 31.26 | 6587手 | 2054万 | 0.19 | 0.61% |
2022-02-15 | 31.19 | 31.23 | 30.73 | 31.07 | 5943手 | 1839万 | 0.00 | 0.00% |
2022-02-14 | 30.85 | 31.17 | 30.50 | 31.07 | 5299手 | 1641万 | 0.22 | 0.71% |
2022-02-11 | 31.67 | 31.79 | 30.83 | 30.85 | 12736手 | 3965万 | -0.98 | -3.08% |
2022-02-10 | 31.96 | 32.20 | 31.71 | 31.83 | 8464手 | 2697万 | -0.35 | -1.09% |
2022-02-09 | 31.80 | 32.25 | 31.67 | 32.18 | 10491手 | 3353万 | 0.27 | 0.85% |
2022-02-08 | 31.40 | 31.91 | 31.31 | 31.91 | 8748手 | 2765万 | 0.44 | 1.40% |
2022-02-07 | 30.83 | 31.67 | 30.83 | 31.47 | 10892手 | 3414万 | 0.76 | 2.48% |
2022-01-28 | 30.68 | 31.09 | 30.20 | 30.71 | 10526手 | 3224万 | 0.56 | 1.86% |
2022-01-27 | 31.20 | 31.36 | 30.00 | 30.15 | 17656手 | 5389万 | -1.23 | -3.92% |
2022-01-26 | 31.28 | 31.80 | 30.73 | 31.38 | 19507手 | 6102万 | -0.27 | -0.85% |
2022-01-25 | 34.58 | 34.62 | 31.31 | 31.65 | 36634手 | 12039万 | -3.13 | -9.00% |
2022-01-24 | 35.40 | 36.38 | 34.43 | 34.78 | 39110手 | 13742万 | -0.62 | -1.75% |
2022-01-21 | 35.21 | 36.33 | 34.81 | 35.40 | 40016手 | 14170万 | -0.81 | -2.24% |
2022-01-20 | 38.00 | 38.10 | 36.04 | 36.21 | 79074手 | 29251万 | -2.05 | -5.36% |
2022-01-19 | 34.01 | 39.80 | 33.77 | 38.26 | 82190手 | 30228万 | 4.23 | 12.43% |
2022-01-18 | 34.80 | 34.80 | 33.91 | 34.03 | 13351手 | 4567万 | -0.47 | -1.36% |
2022-01-17 | 33.48 | 34.68 | 33.48 | 34.50 | 16731手 | 5738万 | 1.02 | 3.05% |
2022-01-14 | 33.61 | 33.97 | 33.33 | 33.48 | 7244手 | 2439万 | -0.25 | -0.74% |
2022-01-13 | 34.29 | 34.40 | 33.67 | 33.73 | 8217手 | 2794万 | -0.56 | -1.63% |
2022-01-12 | 34.17 | 34.42 | 33.93 | 34.29 | 11696手 | 3998万 | 0.28 | 0.82% |
2022-01-11 | 33.33 | 34.85 | 33.33 | 34.01 | 23059手 | 7876万 | 0.55 | 1.64% |
2022-01-10 | 33.01 | 33.62 | 32.68 | 33.46 | 9299手 | 3092万 | 0.36 | 1.09% |
2022-01-07 | 34.09 | 34.18 | 33.08 | 33.10 | 13425手 | 4511万 | -0.83 | -2.45% |
2022-01-06 | 33.88 | 34.26 | 33.78 | 33.93 | 10053手 | 3421万 | -0.03 | -0.09% |
2022-01-05 | 34.58 | 34.64 | 33.68 | 33.96 | 14379手 | 4890万 | -0.70 | -2.02% |
2022-01-04 | 34.26 | 34.80 | 34.12 | 34.66 | 14228手 | 4920万 | 0.24 | 0.70% |
2021-12-31 | 34.20 | 34.58 | 33.85 | 34.42 | 13669手 | 4688万 | 0.29 | 0.85% |
2021-12-30 | 33.50 | 34.56 | 33.03 | 34.13 | 19877手 | 6793万 | -0.27 | -0.79% |
2021-12-29 | 34.70 | 34.70 | 34.13 | 34.40 | 14551手 | 5002万 | -0.35 | -1.01% |
2021-12-28 | 33.35 | 34.97 | 33.07 | 34.75 | 37731手 | 12997万 | 1.91 | 5.82% |
2021-12-27 | 32.80 | 32.98 | 32.30 | 32.84 | 8109手 | 2648万 | 0.14 | 0.43% |