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 | 24.65 | 24.87 | 23.96 | 24.76 | 14405手 | 3514万 | 0.11 | 0.45% |
2022-06-22 | 25.50 | 25.51 | 24.65 | 24.65 | 25835手 | 6463万 | -0.84 | -3.29% |
2022-06-21 | 24.07 | 25.82 | 23.78 | 25.49 | 61338手 | 15560万 | 1.55 | 6.47% |
2022-06-20 | 23.53 | 24.08 | 23.10 | 23.94 | 27078手 | 6397万 | 0.31 | 1.31% |
2022-06-17 | 23.80 | 24.18 | 23.31 | 23.63 | 27489手 | 6529万 | -0.17 | -0.71% |
2022-06-16 | 22.49 | 23.99 | 22.09 | 23.80 | 42625手 | 10014万 | 1.30 | 5.78% |
2022-06-15 | 22.07 | 22.98 | 21.81 | 22.50 | 44466手 | 9981万 | 0.52 | 2.37% |
2022-06-14 | 20.57 | 22.80 | 20.16 | 21.98 | 35099手 | 7516万 | 1.39 | 6.75% |
2022-06-13 | 20.28 | 20.85 | 20.08 | 20.59 | 17655手 | 3627万 | 0.30 | 1.48% |
2022-06-10 | 20.70 | 20.98 | 20.09 | 20.29 | 20915手 | 4272万 | -0.54 | -2.59% |
2022-06-09 | 21.29 | 21.49 | 20.74 | 20.83 | 8209手 | 1719万 | -0.47 | -2.21% |
2022-06-08 | 21.60 | 21.63 | 20.95 | 21.30 | 11411手 | 2423万 | -0.25 | -1.16% |
2022-06-07 | 22.89 | 22.90 | 21.55 | 21.55 | 25985手 | 5697万 | -1.74 | -7.47% |
2022-06-06 | 22.13 | 23.29 | 21.81 | 23.29 | 23454手 | 5219万 | 1.05 | 4.72% |
2022-06-02 | 21.89 | 22.41 | 21.70 | 22.24 | 13227手 | 2921万 | 0.35 | 1.60% |
2022-06-01 | 22.39 | 22.80 | 21.70 | 21.89 | 21613手 | 4816万 | -0.54 | -2.41% |
2022-05-31 | 21.85 | 22.46 | 21.25 | 22.43 | 14796手 | 3244万 | 0.65 | 2.98% |
2022-05-30 | 21.29 | 21.93 | 20.93 | 21.78 | 13835手 | 2968万 | 0.49 | 2.30% |
2022-05-27 | 20.96 | 21.38 | 20.75 | 21.29 | 15159手 | 3199万 | 0.39 | 1.87% |
2022-05-26 | 21.14 | 21.22 | 20.34 | 20.90 | 17224手 | 3567万 | -0.24 | -1.14% |
2022-05-25 | 20.40 | 21.26 | 20.16 | 21.14 | 18431手 | 3836万 | 0.74 | 3.63% |
2022-05-24 | 20.93 | 20.93 | 20.26 | 20.40 | 25875手 | 5320万 | -0.35 | -1.69% |
2022-05-23 | 20.47 | 20.99 | 20.30 | 20.75 | 18453手 | 3822万 | 0.28 | 1.37% |
2022-05-20 | 21.03 | 21.49 | 20.12 | 20.47 | 39393手 | 8103万 | -0.62 | -2.94% |
2022-05-19 | 20.48 | 21.95 | 20.45 | 21.09 | 42445手 | 8996万 | 0.03 | 0.14% |
2022-05-18 | 19.30 | 21.32 | 18.50 | 21.06 | 80490手 | 16333万 | 1.68 | 8.67% |
2022-05-17 | 18.29 | 20.60 | 17.95 | 19.38 | 54167手 | 10420万 | 0.98 | 5.33% |
2022-05-16 | 17.60 | 18.80 | 17.60 | 18.40 | 24128手 | 4410万 | 0.72 | 4.07% |
2022-05-13 | 17.50 | 18.19 | 17.13 | 17.68 | 33258手 | 5859万 | 0.71 | 4.18% |
2022-05-12 | 16.86 | 17.24 | 16.69 | 16.97 | 7731手 | 1311万 | 0.10 | 0.59% |
2022-05-11 | 17.38 | 17.49 | 16.83 | 16.87 | 11177手 | 1925万 | -0.21 | -1.23% |
2022-05-10 | 16.66 | 17.16 | 16.43 | 17.08 | 8514手 | 1442万 | 0.23 | 1.36% |
2022-05-09 | 16.89 | 16.91 | 16.35 | 16.85 | 11604手 | 1937万 | 0.29 | 1.75% |
2022-05-06 | 16.50 | 16.82 | 16.20 | 16.56 | 11108手 | 1844万 | -0.14 | -0.84% |
2022-05-05 | 16.23 | 16.93 | 15.86 | 16.70 | 11793手 | 1953万 | 0.50 | 3.09% |
2022-04-29 | 15.75 | 16.40 | 15.61 | 16.20 | 14087手 | 2272万 | 0.84 | 5.47% |
2022-04-28 | 16.14 | 16.33 | 15.10 | 15.36 | 15745手 | 2444万 | -0.74 | -4.60% |
2022-04-27 | 15.70 | 16.38 | 15.05 | 16.10 | 17512手 | 2736万 | 0.37 | 2.35% |
2022-04-26 | 16.35 | 16.74 | 15.65 | 15.73 | 15944手 | 2572万 | -0.72 | -4.38% |
2022-04-25 | 17.30 | 17.65 | 16.45 | 16.45 | 27095手 | 4598万 | -1.82 | -9.96% |
2022-04-22 | 19.84 | 20.00 | 18.25 | 18.27 | 29226手 | 5518万 | -1.88 | -9.33% |
2022-04-21 | 19.78 | 21.00 | 19.70 | 20.15 | 30620手 | 6225万 | 0.41 | 2.08% |
2022-04-20 | 19.64 | 20.50 | 19.64 | 19.74 | 29628手 | 5939万 | -0.33 | -1.64% |
2022-04-19 | 19.25 | 21.80 | 18.97 | 20.07 | 38891手 | 7962万 | 1.00 | 5.24% |
2022-04-18 | 18.66 | 19.28 | 18.30 | 19.07 | 8389手 | 1579万 | 0.41 | 2.20% |
2022-04-15 | 18.99 | 18.99 | 18.53 | 18.66 | 6634手 | 1239万 | -0.34 | -1.79% |
2022-04-14 | 18.78 | 19.15 | 18.53 | 19.00 | 7387手 | 1399万 | 0.39 | 2.10% |
2022-04-13 | 19.30 | 19.30 | 18.61 | 18.61 | 7230手 | 1361万 | -0.97 | -4.95% |
2022-04-12 | 19.34 | 19.67 | 18.77 | 19.58 | 9335手 | 1795万 | 0.24 | 1.24% |
2022-04-11 | 19.86 | 19.98 | 19.10 | 19.34 | 9770手 | 1908万 | -0.60 | -3.01% |
2022-04-08 | 20.54 | 20.79 | 19.83 | 19.94 | 11293手 | 2267万 | -0.60 | -2.92% |
2022-04-07 | 21.40 | 21.53 | 20.45 | 20.54 | 12151手 | 2539万 | -1.04 | -4.82% |
2022-04-06 | 21.19 | 21.64 | 21.00 | 21.58 | 7473手 | 1607万 | 0.39 | 1.84% |
2022-04-01 | 21.29 | 21.55 | 21.05 | 21.19 | 7806手 | 1657万 | -0.26 | -1.21% |
2022-03-31 | 21.50 | 21.84 | 21.36 | 21.45 | 8857手 | 1916万 | -0.05 | -0.23% |
2022-03-30 | 21.46 | 21.67 | 21.23 | 21.50 | 11787手 | 2524万 | 0.13 | 0.61% |
2022-03-29 | 21.40 | 21.88 | 21.30 | 21.37 | 11156手 | 2406万 | -0.19 | -0.88% |
2022-03-28 | 22.31 | 22.42 | 21.51 | 21.56 | 16673手 | 3626万 | -0.78 | -3.49% |
2022-03-25 | 21.99 | 22.60 | 21.76 | 22.34 | 22002手 | 4903万 | 0.63 | 2.90% |
2022-03-24 | 21.80 | 21.93 | 21.22 | 21.71 | 11169手 | 2425万 | -0.40 | -1.81% |
2022-03-23 | 22.23 | 22.54 | 21.95 | 22.11 | 9070手 | 2010万 | -0.05 | -0.23% |
2022-03-22 | 22.23 | 22.35 | 21.80 | 22.16 | 10072手 | 2224万 | -0.14 | -0.63% |
2022-03-21 | 22.15 | 22.53 | 22.01 | 22.30 | 10864手 | 2421万 | 0.08 | 0.36% |
2022-03-18 | 22.32 | 22.32 | 21.72 | 22.22 | 12680手 | 2799万 | 0.20 | 0.91% |
2022-03-17 | 21.06 | 22.63 | 21.06 | 22.02 | 31364手 | 6863万 | 1.12 | 5.36% |
2022-03-16 | 20.76 | 20.99 | 20.00 | 20.90 | 19405手 | 3997万 | 0.39 | 1.90% |
2022-03-15 | 21.99 | 21.99 | 20.50 | 20.51 | 28386手 | 6055万 | -1.79 | -8.03% |
2022-03-14 | 23.79 | 23.79 | 22.22 | 22.30 | 40484手 | 9159万 | -1.70 | -7.08% |
2022-03-11 | 25.31 | 25.31 | 22.69 | 24.00 | 68378手 | 16134万 | -2.16 | -8.26% |
2022-03-10 | 25.77 | 26.78 | 25.77 | 26.16 | 16644手 | 4362万 | 0.83 | 3.28% |
2022-03-09 | 25.93 | 26.18 | 24.31 | 25.33 | 15860手 | 4002万 | -0.48 | -1.86% |
2022-03-08 | 26.18 | 26.49 | 25.71 | 25.81 | 11798手 | 3074万 | -0.37 | -1.41% |
2022-03-07 | 26.99 | 26.99 | 26.03 | 26.18 | 13009手 | 3432万 | -0.55 | -2.06% |
2022-03-04 | 26.09 | 26.76 | 26.01 | 26.73 | 13496手 | 3589万 | 0.42 | 1.60% |
2022-03-03 | 26.15 | 26.45 | 25.91 | 26.31 | 9000手 | 2362万 | 0.12 | 0.46% |
2022-03-02 | 25.88 | 26.33 | 25.60 | 26.19 | 13342手 | 3483万 | 0.32 | 1.24% |
2022-03-01 | 25.28 | 25.94 | 25.27 | 25.87 | 11280手 | 2897万 | 0.60 | 2.37% |
2022-02-28 | 25.26 | 25.33 | 24.62 | 25.27 | 7694手 | 1922万 | 0.05 | 0.20% |
2022-02-25 | 25.10 | 25.64 | 25.01 | 25.22 | 11563手 | 2927万 | 0.31 | 1.24% |
2022-02-24 | 25.79 | 25.93 | 24.61 | 24.91 | 14029手 | 3538万 | -0.87 | -3.38% |
2022-02-23 | 25.22 | 25.82 | 25.22 | 25.78 | 11405手 | 2922万 | 0.61 | 2.42% |
2022-02-22 | 25.82 | 25.82 | 25.05 | 25.17 | 10429手 | 2634万 | -0.67 | -2.59% |
2022-02-21 | 25.62 | 25.95 | 25.59 | 25.84 | 7066手 | 1824万 | 0.21 | 0.82% |
2022-02-18 | 25.45 | 25.70 | 25.12 | 25.63 | 7071手 | 1800万 | 0.18 | 0.71% |
2022-02-17 | 25.90 | 25.95 | 25.35 | 25.45 | 9451手 | 2415万 | -0.45 | -1.74% |
2022-02-16 | 25.52 | 25.95 | 25.51 | 25.90 | 7323手 | 1886万 | 0.42 | 1.65% |
2022-02-15 | 25.67 | 25.80 | 25.25 | 25.48 | 7056手 | 1796万 | -0.12 | -0.47% |
2022-02-14 | 25.95 | 26.00 | 25.36 | 25.60 | 9326手 | 2392万 | -0.32 | -1.24% |
2022-02-11 | 25.80 | 26.33 | 25.58 | 25.92 | 13576手 | 3524万 | 0.06 | 0.23% |
2022-02-10 | 26.00 | 26.27 | 25.74 | 25.86 | 9216手 | 2393万 | -0.14 | -0.54% |
2022-02-09 | 25.40 | 26.10 | 25.22 | 26.00 | 12296手 | 3174万 | 0.60 | 2.36% |
2022-02-08 | 24.62 | 25.60 | 24.62 | 25.40 | 10768手 | 2715万 | 0.54 | 2.17% |
2022-02-07 | 25.15 | 25.32 | 24.60 | 24.86 | 8434手 | 2101万 | 0.11 | 0.44% |
2022-01-28 | 24.33 | 24.89 | 24.27 | 24.75 | 9416手 | 2324万 | 0.55 | 2.27% |
2022-01-27 | 25.11 | 25.17 | 24.10 | 24.20 | 12225手 | 2992万 | -0.91 | -3.62% |
2022-01-26 | 25.18 | 25.76 | 24.81 | 25.11 | 12229手 | 3080万 | -0.13 | -0.52% |
2022-01-25 | 26.85 | 26.94 | 25.21 | 25.24 | 19068手 | 4950万 | -1.61 | -6.00% |
2022-01-24 | 27.09 | 27.17 | 26.75 | 26.85 | 9677手 | 2602万 | -0.43 | -1.58% |
2022-01-21 | 27.43 | 27.89 | 27.01 | 27.28 | 13854手 | 3781万 | -0.42 | -1.52% |
2022-01-20 | 28.59 | 29.16 | 27.66 | 27.70 | 18827手 | 5332万 | -0.71 | -2.50% |
2022-01-19 | 28.13 | 28.68 | 27.90 | 28.41 | 14590手 | 4134万 | 0.23 | 0.82% |
2022-01-18 | 30.13 | 30.13 | 27.86 | 28.18 | 37475手 | 10683万 | -1.71 | -5.72% |
2022-01-17 | 29.94 | 30.11 | 29.10 | 29.89 | 15812手 | 4702万 | 0.26 | 0.88% |
2022-01-14 | 29.45 | 30.36 | 29.43 | 29.63 | 22476手 | 6729万 | 0.07 | 0.24% |
2022-01-13 | 30.33 | 30.50 | 29.50 | 29.56 | 22967手 | 6852万 | -0.72 | -2.38% |
2022-01-12 | 30.10 | 30.53 | 29.70 | 30.28 | 21897手 | 6604万 | 0.08 | 0.27% |
2022-01-11 | 30.59 | 30.89 | 29.88 | 30.20 | 37142手 | 11237万 | -0.81 | -2.61% |
2022-01-10 | 29.11 | 31.07 | 28.83 | 31.01 | 63711手 | 19266万 | 2.20 | 7.64% |
2022-01-07 | 29.80 | 29.89 | 28.80 | 28.81 | 32419手 | 9518万 | -0.67 | -2.27% |
2022-01-06 | 29.35 | 30.25 | 28.90 | 29.48 | 26128手 | 7701万 | -0.23 | -0.77% |
2022-01-05 | 29.00 | 29.93 | 28.76 | 29.71 | 41729手 | 12242万 | 0.62 | 2.13% |
2022-01-04 | 28.76 | 29.26 | 28.67 | 29.09 | 31782手 | 9233万 | 0.61 | 2.14% |
2021-12-31 | 28.41 | 28.77 | 28.31 | 28.48 | 14521手 | 4149万 | -0.08 | -0.28% |
2021-12-30 | 28.10 | 28.66 | 28.10 | 28.56 | 13848手 | 3940万 | 0.26 | 0.92% |