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 | 30.55 | 33.68 | 29.40 | 32.69 | 299278手 | 93515万 | 2.59 | 8.61% |
2022-06-17 | 28.28 | 33.18 | 28.28 | 30.10 | 441876手 | 134814万 | 1.31 | 4.55% |
2022-06-10 | 28.90 | 29.48 | 26.02 | 28.79 | 377728手 | 105952万 | -0.14 | -0.48% |
2022-06-02 | 26.35 | 29.20 | 25.68 | 28.93 | 241988手 | 66618万 | 2.61 | 9.92% |
2022-05-27 | 25.90 | 28.89 | 24.60 | 26.32 | 303774手 | 81037万 | 0.53 | 2.06% |
2022-05-20 | 26.94 | 27.67 | 25.22 | 25.79 | 194192手 | 51106万 | -1.01 | -3.77% |
2022-05-13 | 24.94 | 27.54 | 23.16 | 26.80 | 275621手 | 70992万 | 1.38 | 5.43% |
2022-05-06 | 25.50 | 26.80 | 24.12 | 25.42 | 105775手 | 26908万 | 0.42 | 1.68% |
2022-04-29 | 27.44 | 28.19 | 19.30 | 25.00 | 345481手 | 78866万 | -3.55 | -12.43% |
2022-04-22 | 28.00 | 31.05 | 27.50 | 28.55 | 452748手 | 132168万 | 0.86 | 3.11% |
2022-04-15 | 29.29 | 29.50 | 24.80 | 27.69 | 368286手 | 97176万 | -1.58 | -5.40% |
2022-04-08 | 34.29 | 34.29 | 28.76 | 29.27 | 142014手 | 43383万 | -5.05 | -14.71% |
2022-04-01 | 35.77 | 36.36 | 33.13 | 34.32 | 185103手 | 64463万 | -0.78 | -2.22% |
2022-03-25 | 39.44 | 39.63 | 35.04 | 35.10 | 108320手 | 40544万 | -4.50 | -11.36% |
2022-03-18 | 37.53 | 42.35 | 36.38 | 39.60 | 180970手 | 70206万 | 1.95 | 5.18% |
2022-03-11 | 36.32 | 38.95 | 33.00 | 37.65 | 271258手 | 96717万 | 0.99 | 2.70% |
2022-03-04 | 37.58 | 40.95 | 35.80 | 36.66 | 321251手 | 124086万 | -0.84 | -2.24% |
2022-02-25 | 36.30 | 37.85 | 34.33 | 37.50 | 221500手 | 80430万 | 1.02 | 2.80% |
2022-02-18 | 34.52 | 37.96 | 33.78 | 36.48 | 162792手 | 59192万 | 1.68 | 4.83% |
2022-02-11 | 39.92 | 41.48 | 34.30 | 34.80 | 197815手 | 73049万 | -4.61 | -11.70% |
2022-01-28 | 41.92 | 43.29 | 38.18 | 39.41 | 129972手 | 53159万 | -2.63 | -6.26% |
2022-01-21 | 47.39 | 48.99 | 40.51 | 42.04 | 247749手 | 112195万 | -4.04 | -8.77% |
2022-01-14 | 45.02 | 47.48 | 42.08 | 46.08 | 205838手 | 92094万 | 1.01 | 2.24% |
2022-01-07 | 44.28 | 48.50 | 41.11 | 45.07 | 220125手 | 98581万 | 1.79 | 4.14% |
2021-12-31 | 41.90 | 44.82 | 41.27 | 43.28 | 171935手 | 73684万 | 1.78 | 4.29% |
2021-12-24 | 40.00 | 44.00 | 38.62 | 41.50 | 190372手 | 78221万 | 1.00 | 2.47% |
2021-12-17 | 40.51 | 44.16 | 39.30 | 40.50 | 168530手 | 69855万 | 0.08 | 0.20% |
2021-12-10 | 44.11 | 44.30 | 39.05 | 40.42 | 198995手 | 82215万 | -3.28 | -7.51% |
2021-12-03 | 37.99 | 45.62 | 37.16 | 43.70 | 275175手 | 116692万 | 5.08 | 13.15% |
2021-11-26 | 38.70 | 43.54 | 37.70 | 38.62 | 193640手 | 78806万 | -0.27 | -0.69% |
2021-11-19 | 42.85 | 44.57 | 38.00 | 38.89 | 196249手 | 79123万 | -3.26 | -7.73% |
2021-11-12 | 39.07 | 42.35 | 37.90 | 42.15 | 201885手 | 80659万 | 2.75 | 6.98% |
2021-11-05 | 40.49 | 43.43 | 37.32 | 39.40 | 219445手 | 87802万 | -1.45 | -3.55% |
2021-10-29 | 36.99 | 41.16 | 35.81 | 40.85 | 245421手 | 94372万 | 4.04 | 10.97% |
2021-10-22 | 39.70 | 40.49 | 36.40 | 36.81 | 214980手 | 82453万 | -2.87 | -7.23% |
2021-10-15 | 29.34 | 40.75 | 29.21 | 39.68 | 181774手 | 65563万 | 10.34 | 35.24% |
2021-10-08 | 29.48 | 29.91 | 29.19 | 29.34 | 8623手 | 2544万 | -0.06 | -0.20% |
2021-09-30 | 28.39 | 29.54 | 27.90 | 29.40 | 59342手 | 17029万 | 1.01 | 3.56% |
2021-09-24 | 29.13 | 30.20 | 28.12 | 28.39 | 57968手 | 16809万 | -1.31 | -4.41% |
2021-09-17 | 29.99 | 31.90 | 29.32 | 29.70 | 66268手 | 20228万 | -0.29 | -0.97% |
2021-09-10 | 29.52 | 31.78 | 28.82 | 29.99 | 80191手 | 24417万 | 0.20 | 0.67% |
2021-09-03 | 33.02 | 34.07 | 28.11 | 29.79 | 142860手 | 43919万 | -4.99 | -14.35% |
2021-08-27 | 33.31 | 35.15 | 32.70 | 34.78 | 77705手 | 26386万 | 1.18 | 3.51% |
2021-08-20 | 33.53 | 34.69 | 31.70 | 33.60 | 136408手 | 45516万 | -0.50 | -1.47% |
2021-08-13 | 36.73 | 36.88 | 33.31 | 34.10 | 181808手 | 62994万 | -3.02 | -8.14% |
2021-08-06 | 38.50 | 39.22 | 35.50 | 37.12 | 75616手 | 28085万 | -0.95 | -2.50% |
2021-07-30 | 37.50 | 38.38 | 34.59 | 38.07 | 115675手 | 42353万 | 0.34 | 0.90% |
2021-07-23 | 30.42 | 39.30 | 29.80 | 37.73 | 171653手 | 61089万 | 6.87 | 22.26% |
2021-07-16 | 33.91 | 34.32 | 30.33 | 30.86 | 166854手 | 53777万 | -2.12 | -6.43% |
2021-07-09 | 31.18 | 33.72 | 30.56 | 32.98 | 145794手 | 47169万 | 1.88 | 6.04% |
2021-07-02 | 34.15 | 34.25 | 30.82 | 31.10 | 83991手 | 27217万 | -3.90 | -11.14% |
2021-06-25 | 31.83 | 35.99 | 31.41 | 35.00 | 76041手 | 25425万 | 3.13 | 9.82% |
2021-06-18 | 34.05 | 34.30 | 31.14 | 31.87 | 55058手 | 17941万 | -2.63 | -7.62% |
2021-06-11 | 30.39 | 34.50 | 29.64 | 34.50 | 94375手 | 30437万 | 4.56 | 15.23% |
2021-06-04 | 29.06 | 31.80 | 28.89 | 29.94 | 124047手 | 37683万 | 0.88 | 3.03% |
2021-05-28 | 27.75 | 29.89 | 27.75 | 29.06 | 60523手 | 17475万 | 0.92 | 3.27% |
2021-05-21 | 28.11 | 28.65 | 26.95 | 28.14 | 71102手 | 19729万 | 0.39 | 1.41% |
2021-05-14 | 28.64 | 28.65 | 26.39 | 27.75 | 92936手 | 25714万 | -0.70 | -2.46% |
2021-05-07 | 29.72 | 31.00 | 28.00 | 28.45 | 41504手 | 12109万 | -1.25 | -4.21% |
2021-04-30 | 29.33 | 30.96 | 27.69 | 29.70 | 87283手 | 25803万 | 0.48 | 1.64% |
2021-04-23 | 30.50 | 32.30 | 28.90 | 29.22 | 71451手 | 21657万 | -1.54 | -5.01% |
2021-04-16 | 29.91 | 30.85 | 28.16 | 30.76 | 56895手 | 16783万 | 0.84 | 2.81% |
2021-04-09 | 29.73 | 31.50 | 29.64 | 29.92 | 61178手 | 18705万 | -0.04 | -0.13% |
2021-04-02 | 30.00 | 32.46 | 29.75 | 29.96 | 94711手 | 29030万 | -0.59 | -1.93% |
2021-03-26 | 31.90 | 31.90 | 29.34 | 30.55 | 46798手 | 14330万 | -1.14 | -3.60% |
2021-03-19 | 30.26 | 33.78 | 30.12 | 31.69 | 81446手 | 26337万 | 0.95 | 3.09% |
2021-03-12 | 32.00 | 34.12 | 29.91 | 30.74 | 156549手 | 49441万 | -0.37 | -1.19% |
2021-03-05 | 28.60 | 31.38 | 27.50 | 31.11 | 160786手 | 47495万 | 3.06 | 10.91% |
2021-02-26 | 31.42 | 32.08 | 26.66 | 28.05 | 114229手 | 32790万 | -3.10 | -9.95% |
2021-02-19 | 33.75 | 34.05 | 30.83 | 31.15 | 49193手 | 15826万 | -2.85 | -8.38% |
2021-02-10 | 33.24 | 35.15 | 30.81 | 34.00 | 103732手 | 33615万 | 0.52 | 1.55% |
2021-02-05 | 34.10 | 36.69 | 32.99 | 33.48 | 84606手 | 29441万 | -1.02 | -2.96% |
2021-01-29 | 37.90 | 38.37 | 33.35 | 34.50 | 112547手 | 40862万 | -3.45 | -9.09% |
2021-01-22 | 35.90 | 39.28 | 34.85 | 37.95 | 134520手 | 50695万 | 1.79 | 4.95% |
2021-01-15 | 36.89 | 40.35 | 33.20 | 36.16 | 217026手 | 81144万 | -0.52 | -1.42% |
2021-01-08 | 36.93 | 42.34 | 35.55 | 36.68 | 257350手 | 97489万 | 2.78 | 8.20% |
2020-12-31 | 32.66 | 34.52 | 31.33 | 33.90 | 125085手 | 41251万 | 1.90 | 5.94% |
2020-12-25 | 26.60 | 32.15 | 26.50 | 32.00 | 205261手 | 61031万 | 5.11 | 19.00% |
2020-12-18 | 27.86 | 28.68 | 26.61 | 26.89 | 112130手 | 30942万 | -0.93 | -3.34% |
2020-12-11 | 29.79 | 30.47 | 27.45 | 27.82 | 151405手 | 44398万 | -1.74 | -5.89% |
2020-12-04 | 31.29 | 32.18 | 29.28 | 29.56 | 130668手 | 39913万 | -1.66 | -5.32% |
2020-11-27 | 28.37 | 32.00 | 27.45 | 31.22 | 262574手 | 78440万 | 2.84 | 10.01% |
2020-11-20 | 31.73 | 31.95 | 28.29 | 28.38 | 165204手 | 48711万 | -3.32 | -10.47% |
2020-11-13 | 33.44 | 33.86 | 31.02 | 31.70 | 90503手 | 29292万 | -1.74 | -5.20% |
2020-11-06 | 30.40 | 34.45 | 29.99 | 33.44 | 192344手 | 62762万 | 3.62 | 12.14% |
2020-10-30 | 31.52 | 32.60 | 29.81 | 29.82 | 114758手 | 35825万 | -2.42 | -7.51% |
2020-10-23 | 32.11 | 33.15 | 30.58 | 32.24 | 84699手 | 26911万 | 0.49 | 1.54% |
2020-10-16 | 32.76 | 34.97 | 31.52 | 31.75 | 123640手 | 40925万 | -0.86 | -2.64% |
2020-10-09 | 32.80 | 33.75 | 31.54 | 32.61 | 34051手 | 11077万 | 1.34 | 4.29% |
2020-09-30 | 32.29 | 33.17 | 31.00 | 31.27 | 54259手 | 17272万 | -1.01 | -3.13% |
2020-09-25 | 33.35 | 34.74 | 30.76 | 32.28 | 110315手 | 35806万 | -1.37 | -4.07% |
2020-09-18 | 31.62 | 34.50 | 30.35 | 33.65 | 166056手 | 54122万 | 2.07 | 6.55% |
2020-09-11 | 32.60 | 32.80 | 27.90 | 31.58 | 234766手 | 71735万 | -0.63 | -1.96% |
2020-09-04 | 30.20 | 34.30 | 29.71 | 32.21 | 161851手 | 51618万 | 2.09 | 6.94% |
2020-08-28 | 28.35 | 30.76 | 26.78 | 30.12 | 189903手 | 55749万 | 2.43 | 8.78% |
2020-08-21 | 27.23 | 30.46 | 26.61 | 27.69 | 237057手 | 66895万 | 0.34 | 1.24% |
2020-08-14 | 27.73 | 29.32 | 26.50 | 27.35 | 219274手 | 61150万 | -0.38 | -1.37% |
2020-08-07 | 21.81 | 28.48 | 21.81 | 27.73 | 321207手 | 81601万 | 5.97 | 27.44% |
2020-07-31 | 21.15 | 22.19 | 19.17 | 21.76 | 100679手 | 21577万 | 0.46 | 2.16% |
2020-07-24 | 22.72 | 22.95 | 21.30 | 21.30 | 163725手 | 36337万 | -1.36 | -6.00% |
2020-07-17 | 25.42 | 26.13 | 21.29 | 22.66 | 206560手 | 49521万 | -2.55 | -10.12% |
2020-07-10 | 21.48 | 25.21 | 21.46 | 25.21 | 232424手 | 53169万 | 3.57 | 16.50% |
2020-07-03 | 22.22 | 23.08 | 21.42 | 21.64 | 100819手 | 22339万 | -0.48 | -2.17% |
2020-06-24 | 23.50 | 23.61 | 21.72 | 22.12 | 113329手 | 25514万 | -1.59 | -6.71% |
2020-06-19 | 22.18 | 23.99 | 21.29 | 23.71 | 155960手 | 34732万 | 1.81 | 8.27% |
2020-06-12 | 21.50 | 24.22 | 20.11 | 21.90 | 217640手 | 47851万 | 0.28 | 1.29% |
2020-06-05 | 18.52 | 21.85 | 18.14 | 21.62 | 227813手 | 46126万 | 3.09 | 16.68% |
2020-05-29 | 17.50 | 18.92 | 16.91 | 18.53 | 102527手 | 18406万 | 1.15 | 6.62% |
2020-05-22 | 24.80 | 24.85 | 16.83 | 17.38 | 157670手 | 30824万 | -6.69 | -27.79% |
2020-05-15 | 25.30 | 25.55 | 23.85 | 24.07 | 63793手 | 15776万 | -1.17 | -4.63% |
2020-05-08 | 25.11 | 25.78 | 24.21 | 25.24 | 60964手 | 15309万 | 0.09 | 0.36% |
2020-04-30 | 24.80 | 25.63 | 22.70 | 25.15 | 87327手 | 21262万 | 0.55 | 2.24% |
2020-04-24 | 22.95 | 25.29 | 21.90 | 24.60 | 117108手 | 28043万 | 1.62 | 7.05% |
2020-04-17 | 22.16 | 23.55 | 21.22 | 22.98 | 69281手 | 15662万 | 0.82 | 3.70% |
2020-04-10 | 22.96 | 23.98 | 21.58 | 22.16 | 66661手 | 15108万 | -0.62 | -2.72% |
2020-04-03 | 19.71 | 23.10 | 19.05 | 22.78 | 112044手 | 23726万 | 2.76 | 13.79% |
2020-03-27 | 20.00 | 20.74 | 17.71 | 20.02 | 120925手 | 23334万 | -0.64 | -3.10% |
2020-03-20 | 23.86 | 25.00 | 20.38 | 20.66 | 118844手 | 26693万 | -3.28 | -13.70% |
2020-03-13 | 22.01 | 24.39 | 20.50 | 23.94 | 169572手 | 38370万 | 1.14 | 5.00% |
2020-03-06 | 22.01 | 24.60 | 21.80 | 22.80 | 122312手 | 28422万 | 0.83 | 3.78% |
2020-02-28 | 23.34 | 24.40 | 21.92 | 21.97 | 137151手 | 31940万 | -1.53 | -6.51% |
2020-02-21 | 22.10 | 24.50 | 21.65 | 23.50 | 155951手 | 36637万 | 1.40 | 6.33% |
2020-02-14 | 18.44 | 25.06 | 18.22 | 22.10 | 203485手 | 44964万 | 3.61 | 19.52% |
2020-02-07 | 19.09 | 20.29 | 17.21 | 18.49 | 73460手 | 13915万 | -2.72 | -12.82% |