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 | 18.25 | 18.60 | 18.09 | 18.56 | 13887手 | 2568万 | 0.30 | 1.64% |
2022-05-20 | 18.45 | 18.71 | 18.16 | 18.26 | 15219手 | 2796万 | 0.19 | 1.05% |
2022-05-19 | 17.91 | 18.28 | 17.79 | 18.07 | 12681手 | 2285万 | -0.15 | -0.82% |
2022-05-18 | 18.41 | 18.58 | 18.12 | 18.22 | 16371手 | 2994万 | -0.22 | -1.19% |
2022-05-17 | 18.70 | 19.24 | 18.17 | 18.44 | 22894手 | 4230万 | -0.51 | -2.69% |
2022-05-16 | 18.58 | 19.49 | 18.55 | 18.95 | 28426手 | 5384万 | 0.39 | 2.10% |
2022-05-13 | 18.46 | 19.11 | 18.46 | 18.56 | 20253手 | 3806万 | 0.10 | 0.54% |
2022-05-12 | 18.07 | 18.85 | 18.01 | 18.46 | 20130手 | 3733万 | 0.21 | 1.15% |
2022-05-11 | 18.29 | 18.80 | 18.18 | 18.25 | 23597手 | 4348万 | -0.07 | -0.38% |
2022-05-10 | 18.34 | 18.36 | 17.98 | 18.32 | 17252手 | 3141万 | 0.07 | 0.38% |
2022-05-09 | 17.83 | 18.47 | 17.82 | 18.25 | 20701手 | 3761万 | 0.46 | 2.59% |
2022-05-06 | 17.10 | 17.98 | 17.10 | 17.79 | 23839手 | 4226万 | -0.01 | -0.06% |
2022-05-05 | 16.92 | 18.09 | 16.50 | 17.80 | 38064手 | 6689万 | 1.04 | 6.21% |
2022-04-29 | 15.98 | 16.97 | 15.87 | 16.76 | 42775手 | 7105万 | 1.07 | 6.82% |
2022-04-28 | 16.49 | 16.79 | 15.56 | 15.69 | 28970手 | 4643万 | -0.81 | -4.91% |
2022-04-27 | 16.24 | 16.59 | 15.20 | 16.50 | 36263手 | 5757万 | 0.13 | 0.79% |
2022-04-26 | 15.72 | 17.22 | 15.72 | 16.37 | 40935手 | 6801万 | 0.47 | 2.96% |
2022-04-25 | 18.00 | 18.00 | 15.69 | 15.90 | 42872手 | 7226万 | -2.71 | -14.56% |
2022-04-22 | 18.86 | 19.57 | 18.35 | 18.61 | 45730手 | 8616万 | -0.83 | -4.27% |
2022-04-21 | 19.00 | 20.54 | 18.78 | 19.44 | 62073手 | 12230万 | 0.36 | 1.89% |
2022-04-20 | 18.40 | 19.34 | 18.40 | 19.08 | 34374手 | 6523万 | 0.39 | 2.09% |
2022-04-19 | 18.28 | 19.29 | 18.08 | 18.69 | 25947手 | 4861万 | 0.44 | 2.41% |
2022-04-18 | 18.32 | 18.39 | 17.66 | 18.25 | 14986手 | 2716万 | -0.15 | -0.81% |
2022-04-15 | 18.52 | 18.85 | 18.30 | 18.40 | 18395手 | 3406万 | -0.39 | -2.08% |
2022-04-14 | 18.60 | 19.49 | 18.26 | 18.79 | 29237手 | 5534万 | 0.56 | 3.07% |
2022-04-13 | 18.87 | 18.87 | 18.22 | 18.23 | 18619手 | 3434万 | -0.77 | -4.05% |
2022-04-12 | 18.28 | 19.00 | 17.87 | 19.00 | 22436手 | 4123万 | 0.72 | 3.94% |
2022-04-11 | 18.69 | 18.95 | 18.08 | 18.28 | 18505手 | 3425万 | -0.40 | -2.14% |
2022-04-08 | 19.40 | 19.54 | 18.55 | 18.68 | 28120手 | 5293万 | -0.77 | -3.96% |
2022-04-07 | 20.02 | 20.28 | 19.42 | 19.45 | 26227手 | 5171万 | -0.75 | -3.71% |
2022-04-06 | 20.14 | 20.60 | 20.00 | 20.20 | 20842手 | 4222万 | 0.06 | 0.30% |
2022-04-01 | 20.98 | 21.06 | 20.11 | 20.14 | 44495手 | 9062万 | -1.02 | -4.82% |
2022-03-31 | 20.88 | 21.79 | 20.63 | 21.16 | 47333手 | 10126万 | 0.03 | 0.14% |
2022-03-30 | 20.40 | 21.65 | 19.95 | 21.13 | 48930手 | 10248万 | 0.64 | 3.12% |
2022-03-29 | 20.88 | 21.01 | 20.00 | 20.49 | 24989手 | 5141万 | -0.12 | -0.58% |
2022-03-28 | 20.88 | 21.20 | 20.30 | 20.61 | 32052手 | 6643万 | -0.37 | -1.76% |
2022-03-25 | 21.67 | 21.88 | 20.93 | 20.98 | 39727手 | 8498万 | -0.68 | -3.14% |
2022-03-24 | 21.16 | 22.18 | 21.03 | 21.66 | 46581手 | 10115万 | 0.30 | 1.40% |
2022-03-23 | 22.06 | 22.19 | 21.36 | 21.36 | 40835手 | 8831万 | -0.70 | -3.17% |
2022-03-22 | 23.87 | 23.90 | 21.96 | 22.06 | 70476手 | 15807万 | -1.08 | -4.67% |
2022-03-21 | 22.00 | 23.50 | 21.92 | 23.14 | 78540手 | 18065万 | 1.42 | 6.54% |
2022-03-18 | 21.89 | 22.50 | 21.63 | 21.72 | 46767手 | 10269万 | -0.45 | -2.03% |
2022-03-17 | 21.15 | 23.30 | 21.14 | 22.17 | 93596手 | 21125万 | 0.91 | 4.28% |
2022-03-16 | 22.29 | 22.40 | 20.00 | 21.26 | 74672手 | 15566万 | -0.74 | -3.36% |
2022-03-15 | 22.80 | 23.41 | 22.00 | 22.00 | 62802手 | 14163万 | -1.16 | -5.01% |
2022-03-14 | 24.43 | 24.60 | 23.05 | 23.16 | 76271手 | 18125万 | -0.22 | -0.94% |
2022-03-11 | 23.28 | 24.27 | 22.50 | 23.38 | 85945手 | 20010万 | -0.95 | -3.90% |
2022-03-10 | 22.98 | 24.68 | 22.50 | 24.33 | 113058手 | 27112万 | 1.89 | 8.42% |
2022-03-09 | 21.68 | 22.97 | 21.50 | 22.44 | 69197手 | 15412万 | 0.35 | 1.58% |
2022-03-08 | 24.76 | 24.99 | 22.06 | 22.09 | 118131手 | 27152万 | -3.33 | -13.10% |
2022-03-07 | 23.50 | 26.00 | 23.35 | 25.42 | 153213手 | 38471万 | 1.09 | 4.48% |
2022-03-04 | 23.31 | 25.00 | 23.10 | 24.33 | 120203手 | 29368万 | 1.00 | 4.29% |
2022-03-03 | 22.71 | 23.53 | 22.65 | 23.33 | 73646手 | 17082万 | 0.40 | 1.74% |
2022-03-02 | 22.30 | 23.30 | 21.96 | 22.93 | 66527手 | 15153万 | 0.63 | 2.83% |
2022-03-01 | 22.25 | 22.35 | 21.97 | 22.30 | 34105手 | 7549万 | -0.08 | -0.36% |
2022-02-28 | 21.81 | 22.47 | 21.62 | 22.38 | 57782手 | 12782万 | 0.18 | 0.81% |
2022-02-25 | 21.22 | 24.00 | 21.00 | 22.20 | 92684手 | 21027万 | 1.27 | 6.07% |
2022-02-24 | 21.61 | 22.14 | 20.60 | 20.93 | 50835手 | 10832万 | -0.98 | -4.47% |
2022-02-23 | 21.73 | 22.29 | 21.63 | 21.91 | 46828手 | 10277万 | -0.21 | -0.95% |
2022-02-22 | 22.80 | 23.45 | 21.71 | 22.12 | 81300手 | 18172万 | -1.36 | -5.79% |
2022-02-21 | 21.68 | 23.93 | 21.50 | 23.48 | 93058手 | 21314万 | 1.53 | 6.97% |
2022-02-18 | 21.20 | 22.15 | 20.91 | 21.95 | 56766手 | 12253万 | 0.32 | 1.48% |
2022-02-17 | 20.70 | 21.95 | 20.61 | 21.63 | 76032手 | 16289万 | 0.72 | 3.44% |
2022-02-16 | 20.34 | 21.25 | 20.12 | 20.91 | 32260手 | 6661万 | 0.61 | 3.00% |
2022-02-15 | 20.01 | 20.33 | 19.65 | 20.30 | 18883手 | 3801万 | 0.37 | 1.86% |
2022-02-14 | 19.50 | 20.49 | 19.50 | 19.93 | 17368手 | 3475万 | 0.23 | 1.17% |
2022-02-11 | 20.44 | 20.65 | 19.58 | 19.70 | 19086手 | 3776万 | -0.74 | -3.62% |
2022-02-10 | 20.66 | 20.97 | 20.36 | 20.44 | 17088手 | 3521万 | -0.23 | -1.11% |
2022-02-09 | 20.55 | 20.83 | 20.35 | 20.67 | 13893手 | 2865万 | 0.07 | 0.34% |
2022-02-08 | 20.10 | 20.78 | 20.10 | 20.60 | 17935手 | 3676万 | 0.32 | 1.58% |
2022-02-07 | 20.59 | 20.64 | 19.93 | 20.28 | 16466手 | 3341万 | 0.28 | 1.40% |
2022-01-28 | 19.58 | 20.10 | 19.42 | 20.00 | 19716手 | 3917万 | 0.60 | 3.09% |
2022-01-27 | 20.31 | 20.31 | 19.39 | 19.40 | 22133手 | 4344万 | -0.73 | -3.63% |
2022-01-26 | 20.03 | 20.35 | 19.81 | 20.13 | 17150手 | 3438万 | 0.11 | 0.55% |
2022-01-25 | 20.70 | 20.86 | 19.74 | 20.02 | 25656手 | 5162万 | -0.88 | -4.21% |
2022-01-24 | 21.08 | 21.08 | 20.53 | 20.90 | 14942手 | 3107万 | -0.02 | -0.10% |
2022-01-21 | 20.92 | 21.15 | 20.63 | 20.92 | 20790手 | 4341万 | 0.00 | 0.00% |
2022-01-20 | 22.10 | 22.25 | 20.91 | 20.92 | 38642手 | 8241万 | -1.15 | -5.21% |
2022-01-19 | 21.51 | 22.30 | 21.51 | 22.07 | 25401手 | 5584万 | 0.12 | 0.55% |
2022-01-18 | 23.15 | 23.21 | 21.66 | 21.95 | 60310手 | 13398万 | -1.17 | -5.06% |
2022-01-17 | 24.40 | 24.53 | 22.53 | 23.12 | 70959手 | 16499万 | -1.49 | -6.05% |
2022-01-14 | 23.79 | 25.11 | 23.51 | 24.61 | 75172手 | 18379万 | 0.55 | 2.29% |
2022-01-13 | 23.70 | 24.36 | 23.01 | 24.06 | 59015手 | 14062万 | 0.14 | 0.58% |
2022-01-12 | 23.55 | 24.43 | 23.16 | 23.92 | 51806手 | 12336万 | -0.09 | -0.38% |
2022-01-11 | 22.96 | 25.55 | 22.81 | 24.01 | 95040手 | 23299万 | 1.02 | 4.44% |
2022-01-10 | 22.77 | 23.62 | 22.43 | 22.99 | 38879手 | 8922万 | 0.53 | 2.36% |
2022-01-07 | 23.68 | 23.68 | 22.35 | 22.46 | 30524手 | 7023万 | -0.97 | -4.14% |
2022-01-06 | 22.81 | 23.58 | 22.63 | 23.43 | 38218手 | 8890万 | 0.46 | 2.00% |
2022-01-05 | 23.69 | 23.69 | 22.32 | 22.97 | 65974手 | 15107万 | -1.15 | -4.77% |
2022-01-04 | 23.69 | 24.78 | 23.69 | 24.12 | 40098手 | 9753万 | -0.03 | -0.12% |
2021-12-31 | 24.50 | 25.08 | 24.11 | 24.15 | 49187手 | 12069万 | -0.11 | -0.45% |
2021-12-30 | 23.89 | 24.85 | 23.60 | 24.26 | 49443手 | 11986万 | 0.29 | 1.21% |
2021-12-29 | 24.00 | 24.92 | 23.80 | 23.97 | 47001手 | 11435万 | 0.05 | 0.21% |
2021-12-28 | 23.87 | 24.45 | 23.77 | 23.92 | 39511手 | 9489万 | -0.23 | -0.95% |
2021-12-27 | 23.19 | 24.61 | 22.66 | 24.15 | 64922手 | 15506万 | 0.92 | 3.96% |
2021-12-24 | 23.36 | 24.10 | 22.90 | 23.23 | 58247手 | 13667万 | -0.13 | -0.56% |
2021-12-23 | 26.59 | 26.64 | 23.16 | 23.36 | 106837手 | 25910万 | -3.23 | -12.15% |
2021-12-22 | 26.80 | 27.17 | 26.45 | 26.59 | 40029手 | 10698万 | -0.22 | -0.82% |
2021-12-21 | 26.40 | 27.59 | 26.11 | 26.81 | 46402手 | 12552万 | 0.41 | 1.55% |
2021-12-20 | 26.81 | 27.40 | 26.39 | 26.40 | 42195手 | 11345万 | -0.45 | -1.68% |
2021-12-17 | 28.08 | 28.08 | 26.82 | 26.85 | 52755手 | 14404万 | -0.93 | -3.35% |
2021-12-16 | 27.40 | 28.50 | 27.40 | 27.78 | 50748手 | 14148万 | -0.02 | -0.07% |
2021-12-15 | 29.12 | 29.80 | 27.80 | 27.80 | 75469手 | 21690万 | -1.60 | -5.44% |
2021-12-14 | 28.40 | 30.09 | 28.40 | 29.40 | 86727手 | 25415万 | 0.53 | 1.84% |
2021-12-13 | 28.14 | 28.98 | 27.61 | 28.87 | 72790手 | 20614万 | 0.60 | 2.12% |
2021-12-10 | 28.04 | 29.28 | 27.81 | 28.27 | 81445手 | 23105万 | -0.39 | -1.36% |
2021-12-09 | 27.04 | 30.30 | 27.02 | 28.66 | 130785手 | 37682万 | 1.29 | 4.71% |
2021-12-08 | 26.96 | 27.69 | 26.54 | 27.37 | 59257手 | 16065万 | 0.18 | 0.66% |
2021-12-07 | 26.44 | 27.41 | 26.25 | 27.19 | 73531手 | 19815万 | 0.89 | 3.38% |
2021-12-06 | 27.11 | 27.40 | 26.26 | 26.30 | 61415手 | 16429万 | -1.06 | -3.87% |
2021-12-03 | 29.62 | 29.62 | 27.28 | 27.36 | 93941手 | 26341万 | -2.03 | -6.91% |
2021-12-02 | 29.50 | 30.25 | 29.14 | 29.39 | 71777手 | 21297万 | -0.35 | -1.18% |
2021-12-01 | 31.18 | 31.18 | 29.55 | 29.74 | 101319手 | 30510万 | -1.82 | -5.77% |
2021-11-30 | 30.87 | 31.95 | 30.60 | 31.56 | 112535手 | 35261万 | 0.30 | 0.96% |
2021-11-29 | 30.20 | 31.89 | 30.18 | 31.26 | 108102手 | 33478万 | 0.34 | 1.10% |
2021-11-26 | 32.45 | 32.58 | 30.72 | 30.92 | 129048手 | 40618万 | -1.08 | -3.38% |
2021-11-25 | 35.00 | 35.67 | 31.67 | 32.00 | 187501手 | 61863万 | -2.88 | -8.26% |
2021-11-24 | 28.90 | 34.88 | 28.50 | 34.88 | 186281手 | 59397万 | 5.81 | 19.99% |
2021-11-23 | 28.92 | 30.45 | 28.81 | 29.07 | 111204手 | 32896万 | -0.49 | -1.66% |