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 | 18.04 | 18.48 | 17.47 | 18.13 | 771875手 | 138893万 | 0.07 | 0.39% |
2022-06-17 | 17.51 | 18.26 | 16.67 | 18.06 | 1257309手 | 222563万 | 0.32 | 1.80% |
2022-06-10 | 17.12 | 17.84 | 16.55 | 17.74 | 1006917手 | 174304万 | 0.54 | 3.14% |
2022-06-02 | 16.31 | 17.25 | 15.95 | 17.20 | 724076手 | 121060万 | 0.94 | 5.78% |
2022-05-27 | 17.27 | 17.53 | 15.82 | 16.26 | 719488手 | 119485万 | -0.96 | -5.58% |
2022-05-20 | 16.82 | 17.31 | 16.28 | 17.22 | 687358手 | 115487万 | 0.61 | 3.67% |
2022-05-13 | 15.79 | 17.18 | 15.64 | 16.61 | 647014手 | 106852万 | 0.79 | 4.99% |
2022-05-06 | 16.65 | 16.66 | 15.72 | 15.82 | 268245手 | 43437万 | -0.68 | -4.12% |
2022-04-29 | 18.01 | 18.02 | 14.88 | 16.50 | 1002986手 | 162122万 | -1.77 | -9.69% |
2022-04-22 | 18.80 | 20.34 | 18.18 | 18.27 | 653118手 | 126656万 | -0.73 | -3.84% |
2022-04-15 | 19.30 | 19.35 | 18.00 | 19.00 | 617121手 | 114609万 | -0.31 | -1.60% |
2022-04-08 | 20.34 | 20.42 | 18.90 | 19.31 | 317834手 | 62544万 | -1.12 | -5.48% |
2022-04-01 | 20.02 | 21.28 | 19.69 | 20.43 | 666557手 | 136058万 | 0.18 | 0.89% |
2022-03-25 | 20.66 | 21.10 | 20.25 | 20.25 | 497895手 | 102703万 | -0.34 | -1.65% |
2022-03-18 | 20.59 | 21.44 | 18.51 | 20.59 | 892351手 | 179774万 | -0.20 | -0.96% |
2022-03-11 | 22.70 | 22.70 | 19.10 | 20.79 | 1027056手 | 212193万 | -1.90 | -8.37% |
2022-03-04 | 23.42 | 23.64 | 22.44 | 22.69 | 485432手 | 111678万 | -0.74 | -3.16% |
2022-02-25 | 23.19 | 24.00 | 22.99 | 23.43 | 682796手 | 160865万 | 0.18 | 0.77% |
2022-02-18 | 22.70 | 23.45 | 22.45 | 23.25 | 458214手 | 105420万 | 0.35 | 1.53% |
2022-02-11 | 23.01 | 23.36 | 22.12 | 22.90 | 620473手 | 142085万 | 0.22 | 0.97% |
2022-01-28 | 27.62 | 28.35 | 22.60 | 22.68 | 1154552手 | 288826万 | -5.02 | -18.12% |
2022-01-21 | 27.35 | 28.98 | 27.21 | 27.70 | 627821手 | 176394万 | 0.18 | 0.65% |
2022-01-14 | 27.82 | 28.52 | 27.05 | 27.52 | 653155手 | 181846万 | -0.34 | -1.22% |
2022-01-07 | 29.59 | 29.75 | 27.82 | 27.86 | 689086手 | 196613万 | -1.94 | -6.51% |
2021-12-31 | 28.20 | 30.78 | 28.05 | 29.80 | 1333958手 | 397318万 | 1.69 | 6.01% |
2021-12-24 | 28.81 | 28.96 | 27.84 | 28.11 | 676498手 | 191394万 | -0.63 | -2.19% |
2021-12-17 | 29.85 | 30.28 | 28.59 | 28.74 | 754755手 | 222535万 | -1.16 | -3.88% |
2021-12-10 | 29.67 | 30.22 | 28.43 | 29.90 | 932191手 | 274201万 | 0.23 | 0.78% |
2021-12-03 | 28.56 | 29.85 | 28.43 | 29.67 | 948655手 | 277604万 | 0.57 | 1.96% |
2021-11-26 | 31.05 | 31.67 | 28.94 | 29.10 | 1358504手 | 413915万 | -1.95 | -6.28% |
2021-11-19 | 32.10 | 32.27 | 30.03 | 31.05 | 1353248手 | 418699万 | -0.93 | -2.91% |
2021-11-12 | 30.30 | 32.27 | 29.61 | 31.98 | 1850494手 | 572233万 | 1.71 | 5.65% |
2021-11-05 | 28.69 | 30.76 | 27.39 | 30.27 | 1984196手 | 576375万 | 1.44 | 5.00% |
2021-10-29 | 29.13 | 30.46 | 28.65 | 28.83 | 1235379手 | 363485万 | -0.66 | -2.24% |
2021-10-22 | 30.15 | 30.20 | 28.89 | 29.49 | 1308596手 | 388188万 | -0.44 | -1.47% |
2021-10-15 | 28.23 | 30.10 | 26.80 | 29.93 | 2021857手 | 585385万 | 1.71 | 6.06% |
2021-10-08 | 28.24 | 28.85 | 27.89 | 28.22 | 207507手 | 58781万 | 0.33 | 1.18% |
2021-09-30 | 29.01 | 29.68 | 27.00 | 27.89 | 966984手 | 270749万 | -1.06 | -3.66% |
2021-09-24 | 26.50 | 30.00 | 26.36 | 28.95 | 985025手 | 276015万 | 2.02 | 7.50% |
2021-09-17 | 29.00 | 29.00 | 26.18 | 26.93 | 1553537手 | 430266万 | -2.08 | -7.17% |
2021-09-10 | 28.15 | 29.75 | 27.90 | 29.01 | 1545337手 | 445476万 | 0.81 | 2.87% |
2021-09-03 | 29.99 | 31.21 | 27.77 | 28.20 | 1673616手 | 484876万 | -1.48 | -4.99% |
2021-08-27 | 30.51 | 31.16 | 28.79 | 29.68 | 1789789手 | 535849万 | -0.41 | -1.36% |
2021-08-20 | 32.95 | 33.25 | 29.76 | 30.09 | 1313180手 | 409984万 | -2.84 | -8.62% |
2021-08-13 | 34.62 | 36.26 | 32.65 | 32.93 | 1308486手 | 445620万 | -1.67 | -4.83% |
2021-08-06 | 36.17 | 37.15 | 33.90 | 34.60 | 1313125手 | 462481万 | -1.58 | -4.37% |
2021-07-30 | 37.09 | 38.96 | 32.55 | 36.18 | 2060530手 | 744846万 | -0.43 | -1.18% |
2021-07-23 | 37.55 | 38.48 | 35.70 | 36.61 | 1639033手 | 605544万 | -0.90 | -2.40% |
2021-07-16 | 34.50 | 39.14 | 33.74 | 37.51 | 2689603手 | 977071万 | 4.22 | 12.68% |
2021-07-09 | 30.20 | 34.08 | 29.62 | 33.29 | 2506659手 | 798749万 | 3.40 | 11.38% |
2021-07-02 | 29.00 | 31.28 | 27.88 | 29.89 | 2422832手 | 718409万 | 1.18 | 4.11% |
2021-06-25 | 27.18 | 29.38 | 26.88 | 28.71 | 2074001手 | 584984万 | 1.89 | 7.05% |
2021-06-18 | 25.27 | 27.42 | 25.11 | 26.82 | 1344179手 | 353044万 | 1.55 | 6.13% |
2021-06-11 | 26.63 | 27.58 | 25.14 | 25.27 | 1511749手 | 398821万 | -1.18 | -4.46% |
2021-06-04 | 25.14 | 26.98 | 24.73 | 26.45 | 1817431手 | 475113万 | 1.52 | 6.10% |
2021-05-28 | 25.39 | 26.55 | 24.71 | 24.93 | 1645874手 | 422648万 | -0.55 | -2.16% |
2021-05-21 | 26.60 | 27.24 | 24.93 | 25.48 | 979314手 | 253961万 | -1.12 | -4.21% |
2021-05-14 | 26.79 | 27.15 | 24.45 | 26.60 | 1257849手 | 327921万 | -0.18 | -0.67% |
2021-05-07 | 28.35 | 28.35 | 26.62 | 26.78 | 331886手 | 90671万 | -1.48 | -5.24% |
2021-04-30 | 29.83 | 30.08 | 27.50 | 28.26 | 794989手 | 227141万 | -1.49 | -5.01% |
2021-04-23 | 28.40 | 29.99 | 27.85 | 29.75 | 883383手 | 258762万 | 1.29 | 4.53% |
2021-04-16 | 29.47 | 29.59 | 26.08 | 28.46 | 1226577手 | 340720万 | -0.99 | -3.36% |
2021-04-09 | 32.07 | 32.31 | 29.30 | 29.45 | 791212手 | 241807万 | -2.50 | -7.83% |
2021-04-02 | 30.77 | 33.12 | 30.30 | 31.95 | 995733手 | 312116万 | 1.43 | 4.68% |
2021-03-26 | 26.86 | 30.89 | 26.80 | 30.52 | 1169184手 | 345069万 | 3.66 | 13.63% |
2021-03-19 | 29.58 | 29.58 | 26.71 | 26.86 | 625703手 | 174542万 | -2.72 | -9.20% |
2021-03-12 | 31.80 | 32.36 | 28.50 | 29.58 | 651895手 | 194726万 | -2.02 | -6.39% |
2021-03-05 | 30.88 | 33.85 | 30.88 | 31.60 | 1009794手 | 329282万 | 0.78 | 2.53% |
2021-02-26 | 30.77 | 33.06 | 30.35 | 30.82 | 1041740手 | 330073万 | 0.19 | 0.62% |
2021-02-19 | 30.00 | 30.78 | 29.05 | 30.63 | 408422手 | 122314万 | 1.34 | 4.58% |
2021-02-10 | 28.86 | 29.77 | 28.12 | 29.29 | 654260手 | 189484万 | 0.43 | 1.49% |
2021-02-05 | 31.60 | 33.22 | 28.86 | 28.86 | 1193676手 | 371407万 | -3.14 | -9.81% |
2021-01-29 | 34.00 | 36.30 | 31.80 | 32.00 | 1954696手 | 672921万 | -2.35 | -6.84% |
2021-01-22 | 35.60 | 37.47 | 33.88 | 34.35 | 1604211手 | 566183万 | -0.93 | -2.64% |
2021-01-15 | 30.87 | 35.99 | 30.70 | 35.28 | 1851614手 | 625774万 | 4.87 | 16.01% |
2021-01-08 | 33.76 | 34.93 | 30.00 | 30.41 | 1596799手 | 520794万 | -3.29 | -9.76% |
2020-12-31 | 35.11 | 36.15 | 30.53 | 33.70 | 1327132手 | 440301万 | -0.40 | -1.17% |
2020-12-25 | 32.47 | 35.34 | 32.31 | 34.10 | 1007922手 | 341626万 | 1.43 | 4.38% |
2020-12-18 | 34.76 | 35.00 | 32.36 | 32.67 | 950745手 | 320989万 | -1.99 | -5.74% |
2020-12-11 | 36.41 | 36.88 | 34.20 | 34.66 | 992594手 | 351550万 | -1.64 | -4.52% |
2020-12-04 | 33.20 | 36.70 | 32.61 | 36.30 | 741727手 | 261960万 | 3.19 | 9.63% |
2020-11-27 | 33.06 | 35.18 | 32.33 | 33.11 | 1311159手 | 441052万 | -0.29 | -0.87% |
2020-11-20 | 31.80 | 34.25 | 31.01 | 33.40 | 1286695手 | 421843万 | 1.88 | 5.96% |
2020-11-13 | 29.85 | 33.08 | 29.85 | 31.52 | 1679689手 | 529424万 | 1.84 | 6.20% |
2020-11-06 | 27.43 | 30.20 | 27.41 | 29.68 | 1819097手 | 528561万 | 2.57 | 9.48% |
2020-10-30 | 26.64 | 28.50 | 25.58 | 27.11 | 1245632手 | 336725万 | 0.38 | 1.42% |
2020-10-23 | 28.76 | 28.98 | 26.50 | 26.73 | 1091565手 | 302670万 | -1.96 | -6.83% |
2020-10-16 | 28.80 | 30.75 | 28.10 | 28.69 | 1731238手 | 511762万 | 0.39 | 1.38% |
2020-10-09 | 27.42 | 28.56 | 27.25 | 28.30 | 311036手 | 87518万 | 1.40 | 5.20% |
2020-09-30 | 27.05 | 27.66 | 26.40 | 26.90 | 536020手 | 144522万 | 0.04 | 0.15% |
2020-09-25 | 28.44 | 28.77 | 26.75 | 26.86 | 943807手 | 262616万 | -1.24 | -4.41% |
2020-09-18 | 29.96 | 30.65 | 26.39 | 28.10 | 2090804手 | 595368万 | -1.40 | -4.75% |
2020-09-11 | 32.89 | 33.31 | 28.19 | 29.50 | 1269575手 | 389182万 | -3.61 | -10.90% |
2020-09-04 | 32.79 | 33.65 | 31.30 | 33.11 | 1268075手 | 414479万 | 0.33 | 1.01% |
2020-08-28 | 34.40 | 35.74 | 29.29 | 32.78 | 2209965手 | 719130万 | -1.72 | -4.99% |
2020-08-21 | 37.00 | 39.69 | 33.20 | 34.50 | 2116274手 | 770157万 | -2.32 | -6.30% |
2020-08-14 | 34.81 | 37.90 | 33.87 | 36.82 | 1312435手 | 471223万 | 1.82 | 5.20% |
2020-08-07 | 35.95 | 38.80 | 34.01 | 35.00 | 1723833手 | 629843万 | -1.20 | -3.31% |
2020-07-31 | 31.50 | 37.35 | 30.61 | 36.20 | 2077436手 | 723035万 | 4.70 | 14.92% |
2020-07-24 | 30.42 | 33.54 | 29.10 | 31.50 | 1769033手 | 556467万 | 1.45 | 4.83% |
2020-07-17 | 32.11 | 34.35 | 28.33 | 30.05 | 2794099手 | 867320万 | -3.71 | -10.99% |
2020-07-10 | 29.23 | 34.80 | 28.88 | 33.76 | 2867785手 | 928146万 | 4.06 | 13.67% |
2020-07-03 | 29.36 | 30.21 | 27.90 | 29.70 | 2448329手 | 716839万 | 0.31 | 1.05% |
2020-06-26 | 29.61 | 31.15 | 28.32 | 29.39 | 1370007手 | 404912万 | 0.21 | 0.72% |
2020-06-19 | 25.24 | 30.06 | 24.84 | 29.18 | 2462790手 | 680223万 | 3.61 | 14.12% |
2020-06-12 | 27.99 | 28.27 | 24.66 | 25.57 | 2480530手 | 653019万 | -1.81 | -6.61% |
2020-06-05 | 24.80 | 28.85 | 24.66 | 27.38 | 3444314手 | 931602万 | 2.97 | 12.17% |
2020-05-29 | 22.84 | 24.75 | 21.59 | 24.41 | 2968288手 | 690722万 | 1.77 | 7.82% |
2020-05-22 | 25.30 | 25.50 | 22.26 | 22.64 | 3641653手 | 871089万 | -3.11 | -12.08% |
2020-05-15 | 22.46 | 26.58 | 22.46 | 25.75 | 4001475手 | 969768万 | 3.49 | 15.68% |
2020-05-08 | 20.24 | 22.90 | 20.00 | 22.26 | 2511407手 | 541182万 | 2.01 | 9.93% |
2020-04-30 | 18.50 | 20.65 | 18.00 | 20.25 | 2339515手 | 451018万 | 1.53 | 8.17% |
2020-04-24 | 18.56 | 19.06 | 18.00 | 18.72 | 2056347手 | 379452万 | 0.12 | 0.65% |
2020-04-17 | 17.42 | 19.45 | 16.91 | 18.60 | 2828151手 | 517384万 | 0.70 | 3.91% |
2020-04-10 | 19.33 | 20.14 | 17.79 | 17.90 | 3360376手 | 637323万 | 0.17 | 0.96% |
2020-04-03 | 16.74 | 18.35 | 15.92 | 17.73 | 3276091手 | 563511万 | 0.57 | 3.32% |
2020-03-27 | 19.21 | 19.49 | 17.06 | 17.16 | 3405180手 | 619621万 | -3.09 | -15.26% |
2020-03-20 | 23.12 | 23.32 | 19.12 | 20.25 | 4227118手 | 879573万 | -3.22 | -13.72% |
2020-03-13 | 23.10 | 23.95 | 20.91 | 23.47 | 4564261手 | 1025504万 | -0.37 | -1.55% |
2020-03-06 | 24.72 | 25.45 | 21.38 | 23.84 | 5577149手 | 1305398万 | -0.28 | -1.16% |
2020-02-28 | 23.42 | 27.89 | 22.60 | 24.12 | 7490448手 | 1904231万 | 1.72 | 7.68% |
2020-02-21 | 19.01 | 23.40 | 19.01 | 22.40 | 5029286手 | 1045798万 | 3.54 | 18.77% |
2020-02-14 | 16.18 | 19.77 | 16.05 | 18.86 | 4984255手 | 905184万 | 2.69 | 16.64% |
2020-02-07 | 14.71 | 16.17 | 13.30 | 16.17 | 2831724手 | 416498万 | -0.17 | -1.04% |
2020-01-23 | 17.15 | 18.35 | 16.34 | 16.34 | 2512143手 | 436520万 | -0.80 | -4.67% |
2020-01-17 | 17.10 | 18.75 | 17.08 | 17.14 | 2989916手 | 533002万 | -0.22 | -1.27% |
2020-01-10 | 17.50 | 18.48 | 16.80 | 17.36 | 5203685手 | 918222万 | 0.33 | 1.94% |
2020-01-03 | 15.03 | 17.03 | 14.85 | 17.03 | 1327213手 | 212521万 | 2.14 | 14.37% |
2019-12-31 | 10.78 | 15.24 | 10.68 | 14.89 | 1767684手 | 229459万 | 0.22 | 1.50% |
2019-12-27 | 14.24 | 15.53 | 13.80 | 14.67 | 2413450手 | 357609万 | 0.26 | 1.80% |
2019-12-20 | 14.27 | 15.21 | 14.21 | 14.41 | 2359022手 | 348401万 | 0.05 | 0.35% |
2019-12-13 | 14.41 | 14.80 | 13.95 | 14.36 | 2320723手 | 333277万 | -0.01 | -0.07% |
2019-12-06 | 13.22 | 14.50 | 13.12 | 14.37 | 2785962手 | 391900万 | 1.11 | 8.37% |
2019-11-29 | 12.48 | 13.38 | 11.70 | 13.26 | 1735918手 | 221731万 | 0.79 | 6.33% |
2019-11-22 | 12.55 | 13.01 | 12.31 | 12.47 | 1127788手 | 142176万 | -0.05 | -0.40% |
2019-11-15 | 11.96 | 12.78 | 11.21 | 12.52 | 1368525手 | 163711万 | 0.42 | 3.47% |
2019-11-08 | 12.27 | 12.66 | 11.91 | 12.10 | 1003023手 | 123435万 | -0.18 | -1.47% |
2019-11-01 | 13.00 | 13.44 | 11.76 | 12.28 | 1340831手 | 170959万 | -0.78 | -5.97% |
2019-10-25 | 12.78 | 13.14 | 12.35 | 13.06 | 1273862手 | 162712万 | 0.24 | 1.87% |
2019-10-18 | 15.31 | 15.60 | 12.66 | 12.82 | 3100765手 | 438073万 | -2.58 | -16.75% |
2019-10-11 | 14.68 | 15.59 | 13.28 | 15.40 | 2713387手 | 393316万 | 1.09 | 7.62% |
2019-09-30 | 14.57 | 14.72 | 14.15 | 14.31 | 780253手 | 112706万 | 0.01 | 0.07% |
2019-09-27 | 13.90 | 14.30 | 12.85 | 14.30 | 2568706手 | 354433万 | 0.31 | 2.22% |
2019-09-20 | 14.63 | 14.63 | 13.71 | 13.99 | 1880362手 | 265394万 | -0.43 | -2.98% |
2019-09-12 | 13.74 | 15.36 | 13.63 | 14.42 | 3045530手 | 444635万 | 0.77 | 5.64% |
2019-09-06 | 12.12 | 14.13 | 12.09 | 13.65 | 4688436手 | 625685万 | 1.31 | 10.62% |
2019-08-30 | 13.17 | 13.56 | 12.00 | 12.34 | 5276092手 | 680363万 | -1.22 | -9.00% |
2019-08-23 | 10.95 | 13.56 | 10.82 | 13.56 | 3286230手 | 394886万 | 2.74 | 25.32% |
2019-08-16 | 9.75 | 10.95 | 9.75 | 10.82 | 1469135手 | 154093万 | 1.01 | 10.30% |