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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 21.71 | 22.82 | 21.71 | 22.15 | 4523手 | 1010万 | 0.16 | 0.73% |
| 2022-05-19 | 21.15 | 22.02 | 21.06 | 21.99 | 4225手 | 914万 | 0.59 | 2.76% |
| 2022-05-18 | 21.13 | 21.87 | 21.13 | 21.40 | 3573手 | 767万 | 0.05 | 0.23% |
| 2022-05-17 | 21.58 | 21.58 | 21.01 | 21.35 | 3586手 | 763万 | -0.21 | -0.97% |
| 2022-05-16 | 21.56 | 21.72 | 21.20 | 21.56 | 3880手 | 833万 | 0.20 | 0.94% |
| 2022-05-13 | 21.49 | 21.53 | 21.06 | 21.36 | 5140手 | 1095万 | 0.17 | 0.80% |
| 2022-05-12 | 21.21 | 21.61 | 20.87 | 21.19 | 8299手 | 1757万 | -0.16 | -0.75% |
| 2022-05-11 | 20.33 | 22.14 | 20.02 | 21.35 | 14103手 | 3030万 | 1.04 | 5.12% |
| 2022-05-10 | 19.50 | 20.40 | 19.50 | 20.31 | 6963手 | 1400万 | 0.57 | 2.89% |
| 2022-05-09 | 19.45 | 19.99 | 19.30 | 19.74 | 5565手 | 1097万 | 0.36 | 1.86% |
| 2022-05-06 | 19.10 | 19.92 | 18.70 | 19.38 | 7783手 | 1516万 | 0.02 | 0.10% |
| 2022-05-05 | 18.76 | 19.82 | 18.35 | 19.36 | 11330手 | 2172万 | 0.60 | 3.20% |
| 2022-04-29 | 17.70 | 18.99 | 17.44 | 18.76 | 12202手 | 2249万 | 1.41 | 8.13% |
| 2022-04-28 | 17.64 | 18.30 | 17.09 | 17.35 | 10481手 | 1847万 | -0.68 | -3.77% |
| 2022-04-27 | 17.48 | 18.15 | 16.87 | 18.03 | 12606手 | 2198万 | 0.43 | 2.44% |
| 2022-04-26 | 18.77 | 19.28 | 17.60 | 17.60 | 8128手 | 1500万 | -1.06 | -5.68% |
| 2022-04-25 | 20.79 | 20.79 | 18.66 | 18.66 | 10329手 | 2036万 | -2.38 | -11.31% |
| 2022-04-22 | 21.79 | 21.79 | 20.90 | 21.04 | 5276手 | 1114万 | -1.07 | -4.84% |
| 2022-04-21 | 22.10 | 22.41 | 21.30 | 22.11 | 4097手 | 895万 | -0.16 | -0.72% |
| 2022-04-20 | 22.33 | 22.94 | 22.02 | 22.27 | 3623手 | 812万 | -0.27 | -1.20% |
| 2022-04-19 | 22.81 | 23.03 | 22.35 | 22.54 | 2669手 | 603万 | 0.03 | 0.13% |
| 2022-04-18 | 22.24 | 22.74 | 21.53 | 22.51 | 3720手 | 828万 | 0.38 | 1.72% |
| 2022-04-15 | 22.48 | 22.49 | 21.87 | 22.13 | 3727手 | 824万 | -0.35 | -1.56% |
| 2022-04-14 | 22.15 | 22.87 | 22.15 | 22.48 | 5242手 | 1183万 | 0.43 | 1.95% |
| 2022-04-13 | 23.17 | 23.27 | 21.05 | 22.05 | 7105手 | 1595万 | -1.35 | -5.77% |
| 2022-04-12 | 23.18 | 23.49 | 22.62 | 23.40 | 5676手 | 1307万 | -0.05 | -0.21% |
| 2022-04-11 | 23.49 | 24.08 | 23.00 | 23.45 | 4774手 | 1110万 | -0.24 | -1.01% |
| 2022-04-08 | 24.15 | 24.33 | 23.00 | 23.69 | 3872手 | 913万 | -0.49 | -2.03% |
| 2022-04-07 | 25.25 | 25.25 | 24.14 | 24.18 | 3625手 | 891万 | -0.95 | -3.78% |
| 2022-04-06 | 25.05 | 25.59 | 24.80 | 25.13 | 3453手 | 871万 | 0.08 | 0.32% |
| 2022-04-01 | 25.28 | 25.78 | 25.00 | 25.05 | 3160手 | 793万 | -0.38 | -1.49% |
| 2022-03-31 | 25.86 | 26.30 | 25.25 | 25.43 | 4644手 | 1191万 | -0.45 | -1.74% |
| 2022-03-30 | 25.34 | 26.00 | 24.95 | 25.88 | 8328手 | 2138万 | 1.04 | 4.19% |
| 2022-03-29 | 25.79 | 25.79 | 24.76 | 24.84 | 4165手 | 1044万 | -0.69 | -2.70% |
| 2022-03-28 | 24.92 | 25.97 | 24.58 | 25.53 | 9995手 | 2559万 | 0.32 | 1.27% |
| 2022-03-25 | 25.52 | 25.82 | 25.10 | 25.21 | 3229手 | 820万 | -0.32 | -1.25% |
| 2022-03-24 | 25.68 | 25.83 | 24.96 | 25.53 | 5165手 | 1314万 | -0.15 | -0.58% |
| 2022-03-23 | 26.00 | 26.00 | 25.40 | 25.68 | 4268手 | 1096万 | -0.01 | -0.04% |
| 2022-03-22 | 25.00 | 25.98 | 24.61 | 25.69 | 8301手 | 2116万 | 0.26 | 1.02% |
| 2022-03-21 | 25.03 | 25.95 | 25.00 | 25.43 | 7456手 | 1893万 | 0.40 | 1.60% |
| 2022-03-18 | 24.74 | 25.48 | 24.59 | 25.03 | 8914手 | 2241万 | 0.35 | 1.42% |
| 2022-03-17 | 24.08 | 25.33 | 24.08 | 24.68 | 9596手 | 2376万 | 0.79 | 3.31% |
| 2022-03-16 | 23.50 | 24.11 | 22.60 | 23.89 | 6473手 | 1515万 | 0.40 | 1.70% |
| 2022-03-15 | 24.59 | 25.06 | 23.49 | 23.49 | 6914手 | 1674万 | -1.55 | -6.19% |
| 2022-03-14 | 25.89 | 25.89 | 25.01 | 25.04 | 4476手 | 1132万 | -0.94 | -3.62% |
| 2022-03-11 | 25.84 | 25.99 | 24.77 | 25.98 | 8053手 | 2038万 | 0.22 | 0.85% |
| 2022-03-10 | 25.95 | 26.55 | 25.61 | 25.76 | 5409手 | 1415万 | 0.28 | 1.10% |
| 2022-03-09 | 26.78 | 26.95 | 24.44 | 25.48 | 9463手 | 2431万 | -0.80 | -3.04% |
| 2022-03-08 | 27.50 | 27.72 | 26.27 | 26.28 | 7405手 | 1985万 | -1.14 | -4.16% |
| 2022-03-07 | 28.25 | 28.28 | 27.13 | 27.42 | 7182手 | 1972万 | -0.82 | -2.90% |
| 2022-03-04 | 29.04 | 29.33 | 28.10 | 28.24 | 11480手 | 3283万 | -1.16 | -3.95% |
| 2022-03-03 | 29.12 | 31.30 | 29.12 | 29.40 | 14112手 | 4201万 | 0.36 | 1.24% |
| 2022-03-02 | 29.39 | 29.39 | 28.88 | 29.04 | 3622手 | 1052万 | -0.37 | -1.26% |
| 2022-03-01 | 29.19 | 29.63 | 29.11 | 29.41 | 4396手 | 1289万 | 0.22 | 0.75% |
| 2022-02-28 | 29.88 | 29.96 | 28.87 | 29.19 | 5186手 | 1515万 | -0.70 | -2.34% |
| 2022-02-25 | 30.11 | 30.68 | 29.60 | 29.89 | 7337手 | 2211万 | 0.04 | 0.13% |
| 2022-02-24 | 30.83 | 31.37 | 29.31 | 29.85 | 10812手 | 3275万 | -1.05 | -3.40% |
| 2022-02-23 | 31.97 | 31.97 | 30.38 | 30.90 | 11147手 | 3454万 | 0.23 | 0.75% |
| 2022-02-22 | 30.52 | 30.90 | 29.80 | 30.67 | 4353手 | 1320万 | 0.00 | 0.00% |
| 2022-02-21 | 30.69 | 30.74 | 30.10 | 30.67 | 3847手 | 1171万 | -0.03 | -0.10% |
| 2022-02-18 | 30.79 | 31.22 | 30.45 | 30.70 | 3544手 | 1089万 | -0.21 | -0.68% |
| 2022-02-17 | 31.13 | 31.80 | 30.80 | 30.91 | 5821手 | 1823万 | -0.22 | -0.71% |
| 2022-02-16 | 30.26 | 31.93 | 30.00 | 31.13 | 9154手 | 2838万 | 1.10 | 3.66% |
| 2022-02-15 | 29.70 | 30.24 | 29.27 | 30.03 | 7240手 | 2162万 | 0.33 | 1.11% |
| 2022-02-14 | 31.75 | 31.75 | 29.52 | 29.70 | 7934手 | 2382万 | -1.45 | -4.66% |
| 2022-02-11 | 31.40 | 31.89 | 30.92 | 31.15 | 4395手 | 1382万 | -0.25 | -0.80% |
| 2022-02-10 | 31.31 | 31.85 | 30.89 | 31.40 | 7531手 | 2368万 | 0.04 | 0.13% |
| 2022-02-09 | 31.00 | 32.50 | 30.18 | 31.36 | 11383手 | 3585万 | 0.78 | 2.55% |
| 2022-02-08 | 30.28 | 30.60 | 29.93 | 30.58 | 7297手 | 2215万 | 0.58 | 1.93% |
| 2022-02-07 | 29.60 | 30.27 | 29.35 | 30.00 | 8331手 | 2496万 | 0.73 | 2.49% |
| 2022-01-28 | 29.62 | 29.81 | 29.08 | 29.27 | 3345手 | 984万 | -0.23 | -0.78% |
| 2022-01-27 | 30.77 | 30.80 | 29.05 | 29.50 | 5949手 | 1767万 | -0.57 | -1.90% |
| 2022-01-26 | 30.17 | 30.41 | 29.31 | 30.07 | 5069手 | 1511万 | -0.10 | -0.33% |
| 2022-01-25 | 30.54 | 30.73 | 29.42 | 30.17 | 5290手 | 1579万 | -0.37 | -1.21% |
| 2022-01-24 | 30.74 | 31.18 | 30.08 | 30.54 | 10714手 | 3280万 | -0.20 | -0.65% |
| 2022-01-21 | 32.26 | 32.26 | 30.65 | 30.74 | 5623手 | 1759万 | -1.47 | -4.56% |
| 2022-01-20 | 31.90 | 32.66 | 31.41 | 32.21 | 7629手 | 2439万 | 0.26 | 0.81% |
| 2022-01-19 | 31.50 | 32.69 | 31.50 | 31.95 | 10802手 | 3467万 | 0.19 | 0.60% |
| 2022-01-18 | 32.40 | 32.40 | 31.35 | 31.76 | 6746手 | 2133万 | -0.42 | -1.30% |
| 2022-01-17 | 31.90 | 32.73 | 31.67 | 32.18 | 10720手 | 3456万 | 0.37 | 1.16% |
| 2022-01-14 | 33.02 | 33.90 | 31.56 | 31.81 | 13849手 | 4495万 | -1.21 | -3.66% |
| 2022-01-13 | 33.92 | 33.94 | 32.90 | 33.02 | 5772手 | 1917万 | -0.88 | -2.60% |
| 2022-01-12 | 33.60 | 34.27 | 33.47 | 33.90 | 6706手 | 2274万 | 0.34 | 1.01% |
| 2022-01-11 | 33.94 | 34.60 | 33.34 | 33.56 | 5398手 | 1831万 | -0.35 | -1.03% |
| 2022-01-10 | 33.56 | 34.10 | 33.13 | 33.91 | 4724手 | 1595万 | 0.73 | 2.20% |
| 2022-01-07 | 34.92 | 34.92 | 32.92 | 33.18 | 6923手 | 2323万 | -0.99 | -2.90% |
| 2022-01-06 | 33.00 | 34.94 | 32.90 | 34.17 | 7164手 | 2440万 | 1.16 | 3.51% |
| 2022-01-05 | 34.29 | 34.62 | 32.80 | 33.01 | 8135手 | 2714万 | -1.40 | -4.07% |
| 2022-01-04 | 34.10 | 34.64 | 33.38 | 34.41 | 7614手 | 2579万 | 0.31 | 0.91% |
| 2021-12-31 | 34.09 | 35.22 | 34.06 | 34.10 | 6822手 | 2356万 | -0.33 | -0.96% |
| 2021-12-30 | 34.30 | 35.60 | 33.85 | 34.43 | 11918手 | 4126万 | 0.04 | 0.12% |
| 2021-12-29 | 33.99 | 34.70 | 33.25 | 34.39 | 7812手 | 2666万 | 0.64 | 1.90% |
| 2021-12-28 | 33.32 | 34.13 | 33.10 | 33.75 | 8357手 | 2828万 | 0.50 | 1.50% |
| 2021-12-27 | 32.56 | 34.15 | 32.06 | 33.25 | 13179手 | 4374万 | 0.65 | 1.99% |
| 2021-12-24 | 34.24 | 34.24 | 32.08 | 32.60 | 15179手 | 4954万 | -1.31 | -3.86% |
| 2021-12-23 | 34.09 | 34.55 | 33.23 | 33.91 | 11053手 | 3754万 | -0.34 | -0.99% |
| 2021-12-22 | 33.82 | 34.49 | 33.01 | 34.25 | 10586手 | 3577万 | 0.37 | 1.09% |
| 2021-12-21 | 33.10 | 34.20 | 32.95 | 33.88 | 12056手 | 4056万 | -0.12 | -0.35% |
| 2021-12-20 | 35.46 | 35.47 | 33.80 | 34.00 | 14468手 | 4963万 | -1.57 | -4.41% |
| 2021-12-17 | 36.19 | 36.70 | 35.29 | 35.57 | 17940手 | 6428万 | -1.37 | -3.71% |
| 2021-12-16 | 38.14 | 38.40 | 36.00 | 36.94 | 26007手 | 9573万 | -0.74 | -1.96% |
| 2021-12-15 | 34.42 | 37.74 | 34.00 | 37.68 | 46825手 | 17030万 | 3.29 | 9.57% |
| 2021-12-14 | 34.01 | 34.53 | 33.27 | 34.39 | 16981手 | 5767万 | 0.98 | 2.93% |
| 2021-12-13 | 33.94 | 34.10 | 33.01 | 33.41 | 15532手 | 5202万 | -0.21 | -0.62% |
| 2021-12-10 | 32.86 | 33.80 | 32.66 | 33.62 | 13742手 | 4592万 | 0.64 | 1.94% |
| 2021-12-09 | 33.90 | 34.05 | 32.89 | 32.98 | 19339手 | 6432万 | -0.92 | -2.71% |
| 2021-12-08 | 33.50 | 34.22 | 33.06 | 33.90 | 16240手 | 5477万 | 0.25 | 0.74% |
| 2021-12-07 | 34.22 | 34.22 | 32.56 | 33.65 | 22431手 | 7448万 | -0.38 | -1.12% |
| 2021-12-06 | 37.11 | 37.20 | 33.66 | 34.03 | 37312手 | 12862万 | -2.71 | -7.38% |
| 2021-12-03 | 37.77 | 38.00 | 36.60 | 36.74 | 18897手 | 7005万 | -1.07 | -2.83% |
| 2021-12-02 | 39.14 | 39.43 | 37.46 | 37.81 | 22503手 | 8581万 | -1.29 | -3.30% |
| 2021-12-01 | 40.69 | 41.96 | 38.58 | 39.10 | 28082手 | 11069万 | -1.60 | -3.93% |
| 2021-11-30 | 41.51 | 42.25 | 40.33 | 40.70 | 36351手 | 14933万 | -1.29 | -3.07% |
| 2021-11-29 | 38.11 | 42.60 | 37.23 | 41.99 | 84816手 | 33907万 | 1.96 | 4.90% |
| 2021-11-26 | 34.75 | 42.30 | 34.75 | 40.03 | 88356手 | 36023万 | 4.78 | 13.56% |
| 2021-11-25 | 32.00 | 38.00 | 32.00 | 35.25 | 53640手 | 19491万 | 3.49 | 10.99% |
| 2021-11-24 | 30.80 | 31.86 | 30.54 | 31.76 | 8183手 | 2566万 | 0.88 | 2.85% |
| 2021-11-23 | 30.33 | 30.98 | 30.25 | 30.88 | 5224手 | 1604万 | 0.53 | 1.75% |
