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 |
---|---|---|---|---|---|---|---|---|
2022-05-27 | 19.00 | 19.49 | 17.56 | 17.84 | 31061手 | 5718万 | -0.60 | -3.25% |
2022-05-20 | 19.27 | 19.54 | 18.04 | 18.44 | 25710手 | 4788万 | -0.47 | -2.48% |
2022-05-13 | 18.68 | 19.86 | 17.91 | 18.91 | 24804手 | 4744万 | 0.25 | 1.34% |
2022-05-06 | 17.80 | 19.29 | 17.71 | 18.66 | 15996手 | 2973万 | 0.41 | 2.25% |
2022-04-29 | 21.51 | 22.37 | 16.30 | 18.25 | 40086手 | 7446万 | -3.85 | -17.42% |
2022-04-22 | 23.51 | 23.99 | 22.01 | 22.10 | 20050手 | 4603万 | -1.73 | -7.26% |
2022-04-15 | 24.70 | 24.95 | 23.42 | 23.83 | 26287手 | 6346万 | -1.12 | -4.49% |
2022-04-08 | 26.51 | 27.50 | 24.80 | 24.95 | 23029手 | 6056万 | -1.56 | -5.88% |
2022-04-01 | 27.12 | 27.67 | 25.85 | 26.51 | 26138手 | 6955万 | -0.08 | -0.30% |
2022-03-25 | 27.18 | 27.78 | 26.20 | 26.59 | 30038手 | 8063万 | -0.59 | -2.17% |
2022-03-18 | 28.50 | 28.95 | 24.33 | 27.18 | 50048手 | 13444万 | -1.41 | -4.93% |
2022-03-11 | 29.18 | 29.26 | 25.40 | 28.59 | 44251手 | 12125万 | -0.36 | -1.24% |
2022-03-04 | 28.95 | 29.79 | 27.53 | 28.95 | 56795手 | 16342万 | 0.07 | 0.24% |
2022-02-25 | 28.20 | 29.32 | 27.50 | 28.88 | 41147手 | 11691万 | 0.77 | 2.74% |
2022-02-18 | 27.50 | 28.94 | 26.90 | 28.11 | 33965手 | 9530万 | 0.53 | 1.92% |
2022-02-11 | 29.90 | 31.40 | 27.52 | 27.58 | 50622手 | 14892万 | -1.82 | -6.19% |
2022-01-28 | 32.07 | 32.83 | 28.60 | 29.40 | 29040手 | 8838万 | -2.69 | -8.38% |
2022-01-21 | 38.96 | 38.96 | 32.00 | 32.09 | 40425手 | 14497万 | -6.40 | -16.63% |
2022-01-14 | 36.69 | 39.19 | 35.72 | 38.49 | 38476手 | 14653万 | 1.91 | 5.22% |
2022-01-07 | 38.28 | 38.28 | 36.15 | 36.58 | 17055手 | 6315万 | -1.41 | -3.71% |
2021-12-31 | 34.89 | 38.45 | 34.88 | 37.99 | 30648手 | 11362万 | 3.08 | 8.82% |
2021-12-24 | 36.31 | 37.26 | 34.81 | 34.91 | 23186手 | 8341万 | -1.54 | -4.22% |
2021-12-17 | 37.96 | 38.40 | 36.33 | 36.45 | 24649手 | 9248万 | -1.30 | -3.44% |
2021-12-10 | 39.87 | 40.19 | 36.24 | 37.75 | 30655手 | 11511万 | -1.84 | -4.65% |
2021-12-03 | 40.61 | 43.17 | 39.41 | 39.59 | 43578手 | 18023万 | -1.98 | -4.76% |
2021-11-26 | 38.96 | 43.75 | 37.58 | 41.57 | 61112手 | 25094万 | 3.12 | 8.11% |
2021-11-19 | 36.95 | 39.08 | 36.80 | 38.45 | 45446手 | 17366万 | 1.50 | 4.06% |
2021-11-12 | 36.59 | 37.26 | 34.81 | 36.95 | 39786手 | 14350万 | 0.43 | 1.18% |
2021-11-05 | 33.47 | 37.43 | 32.51 | 36.52 | 68125手 | 23984万 | 3.37 | 10.17% |
2021-10-29 | 35.40 | 35.99 | 32.48 | 33.15 | 64668手 | 22044万 | -2.85 | -7.92% |
2021-10-22 | 44.47 | 44.85 | 34.81 | 36.00 | 63249手 | 24302万 | -8.60 | -19.28% |
2021-10-15 | 50.38 | 52.83 | 43.40 | 44.60 | 35409手 | 16714万 | -5.85 | -11.60% |
2021-10-08 | 49.16 | 50.93 | 49.16 | 50.45 | 3389手 | 1699万 | 0.50 | 1.00% |
2021-09-30 | 50.94 | 51.96 | 48.00 | 49.95 | 23676手 | 11755万 | -0.91 | -1.79% |
2021-09-24 | 46.04 | 52.15 | 46.04 | 50.86 | 25787手 | 12711万 | 3.26 | 6.85% |
2021-09-17 | 49.47 | 50.98 | 45.29 | 47.60 | 44272手 | 21324万 | -2.36 | -4.72% |
2021-09-10 | 54.41 | 57.65 | 49.96 | 49.96 | 50199手 | 26840万 | -4.69 | -8.58% |
2021-09-03 | 61.00 | 64.44 | 52.56 | 54.65 | 71783手 | 41602万 | -5.23 | -8.73% |
2021-08-27 | 49.85 | 61.50 | 48.00 | 59.88 | 94367手 | 52270万 | 10.03 | 20.12% |
2021-08-20 | 47.95 | 52.50 | 45.29 | 49.85 | 60762手 | 29621万 | 2.50 | 5.28% |
2021-08-13 | 43.53 | 51.60 | 43.15 | 47.35 | 76186手 | 36247万 | 3.82 | 8.78% |
2021-08-06 | 42.31 | 47.98 | 40.08 | 43.53 | 82817手 | 37063万 | 1.22 | 2.88% |
2021-07-30 | 48.66 | 49.00 | 40.37 | 42.31 | 65066手 | 28493万 | -6.29 | -12.94% |
2021-07-23 | 49.55 | 53.48 | 47.00 | 48.60 | 61308手 | 30725万 | -1.28 | -2.57% |
2021-07-16 | 53.90 | 55.99 | 48.80 | 49.88 | 72144手 | 37873万 | -4.11 | -7.61% |
2021-07-09 | 43.85 | 57.33 | 43.80 | 53.99 | 163414手 | 85450万 | 8.91 | 19.77% |
2021-07-02 | 42.42 | 50.06 | 42.11 | 45.08 | 98708手 | 46016万 | 2.66 | 6.27% |
2021-06-25 | 44.03 | 46.33 | 41.91 | 42.42 | 62910手 | 27754万 | -1.39 | -3.17% |
2021-06-18 | 44.48 | 45.85 | 41.18 | 43.81 | 62877手 | 27057万 | -0.90 | -2.01% |
2021-06-11 | 47.75 | 48.88 | 43.29 | 44.71 | 80597手 | 36393万 | -2.99 | -6.27% |
2021-06-04 | 48.50 | 54.96 | 47.00 | 47.70 | 109195手 | 56155万 | -0.29 | -0.60% |
2021-05-28 | 47.57 | 49.81 | 44.51 | 47.99 | 102970手 | 48511万 | 1.39 | 2.98% |
2021-05-21 | 48.00 | 49.39 | 43.99 | 46.60 | 170022手 | 78953万 | 1.58 | 3.51% |
2021-05-14 | 35.88 | 45.02 | 34.61 | 45.02 | 79665手 | 31098万 | 9.42 | 26.46% |
2021-05-07 | 41.80 | 42.27 | 35.47 | 35.60 | 45551手 | 17623万 | -6.37 | -15.18% |
2021-04-30 | 41.08 | 43.70 | 39.00 | 41.97 | 146725手 | 60820万 | 0.27 | 0.65% |
2021-04-23 | 37.69 | 44.38 | 35.60 | 41.70 | 213945手 | 86452万 | 3.71 | 9.77% |
2021-04-16 | 33.19 | 38.72 | 31.68 | 37.99 | 76840手 | 27136万 | 4.93 | 14.91% |
2021-04-09 | 31.39 | 33.30 | 31.06 | 33.06 | 38045手 | 12299万 | 1.86 | 5.96% |
2021-04-02 | 31.72 | 32.30 | 30.41 | 31.20 | 38597手 | 12050万 | -0.48 | -1.51% |
2021-03-26 | 32.86 | 33.78 | 31.25 | 31.68 | 33142手 | 10740万 | -1.22 | -3.71% |
2021-03-19 | 34.03 | 34.77 | 31.98 | 32.90 | 47767手 | 15677万 | -1.64 | -4.75% |
2021-03-12 | 36.24 | 38.47 | 33.85 | 34.54 | 62322手 | 22287万 | -1.36 | -3.79% |
2021-03-05 | 36.43 | 37.57 | 35.00 | 35.90 | 63263手 | 22934万 | -0.61 | -1.67% |
2021-02-26 | 36.27 | 42.88 | 35.60 | 36.51 | 185461手 | 71629万 | 0.59 | 1.64% |
2021-02-19 | 35.90 | 36.48 | 34.08 | 35.92 | 52345手 | 18552万 | 0.62 | 1.76% |
2021-02-10 | 39.97 | 39.99 | 35.01 | 35.30 | 139862手 | 50858万 | -5.10 | -12.62% |
2021-02-05 | 44.95 | 85.22 | 40.13 | 40.40 | 520830手 | 315151万 | 61.79 | 266.22% |