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 | 29.62 | 32.55 | 29.61 | 32.18 | 710679手 | 225759万 | 2.90 | 9.90% |
2022-06-17 | 29.36 | 30.60 | 27.88 | 29.28 | 613918手 | 179003万 | -0.52 | -1.75% |
2022-06-10 | 30.76 | 30.88 | 28.87 | 29.80 | 399728手 | 119900万 | -0.76 | -2.49% |
2022-06-02 | 28.70 | 31.23 | 28.30 | 30.56 | 431897手 | 128966万 | 1.84 | 6.41% |
2022-05-27 | 30.40 | 30.56 | 28.10 | 28.72 | 356914手 | 103798万 | -1.68 | -5.53% |
2022-05-20 | 31.31 | 31.31 | 28.41 | 30.40 | 470139手 | 139877万 | 0.25 | 0.83% |
2022-05-13 | 30.00 | 30.88 | 28.98 | 30.15 | 349029手 | 105222万 | 0.19 | 0.63% |
2022-05-06 | 30.01 | 31.09 | 29.27 | 29.96 | 219661手 | 66342万 | 0.93 | 3.20% |
2022-04-29 | 27.88 | 29.51 | 27.30 | 29.03 | 627548手 | 178344万 | 0.41 | 1.43% |
2022-04-22 | 31.08 | 31.16 | 27.51 | 28.62 | 494306手 | 145780万 | -2.77 | -8.82% |
2022-04-15 | 31.89 | 33.19 | 30.80 | 31.39 | 571928手 | 182810万 | -0.40 | -1.26% |
2022-04-08 | 31.35 | 32.72 | 30.65 | 31.79 | 490666手 | 155356万 | 0.58 | 1.86% |
2022-04-01 | 28.30 | 31.35 | 27.50 | 31.21 | 677238手 | 201482万 | 2.72 | 9.55% |
2022-03-25 | 29.05 | 29.59 | 27.92 | 28.49 | 462141手 | 133223万 | -0.56 | -1.93% |
2022-03-18 | 28.90 | 29.17 | 25.13 | 29.05 | 568140手 | 156356万 | 0.02 | 0.07% |
2022-03-11 | 29.88 | 30.66 | 26.50 | 29.03 | 554617手 | 160269万 | -1.17 | -3.87% |
2022-03-04 | 30.27 | 30.74 | 29.38 | 30.20 | 535366手 | 161167万 | -0.16 | -0.53% |
2022-02-25 | 34.12 | 34.30 | 29.88 | 30.36 | 677135手 | 214716万 | -4.01 | -11.67% |
2022-02-18 | 35.54 | 35.70 | 32.84 | 34.37 | 607208手 | 207491万 | -1.53 | -4.26% |
2022-02-11 | 32.70 | 36.51 | 32.70 | 35.90 | 604094手 | 209109万 | 3.55 | 10.97% |
2022-01-28 | 35.11 | 35.24 | 32.08 | 32.35 | 473442手 | 158894万 | -2.63 | -7.52% |
2022-01-21 | 34.00 | 37.20 | 33.09 | 34.98 | 784516手 | 278393万 | 0.58 | 1.69% |
2022-01-14 | 37.51 | 38.20 | 33.83 | 34.40 | 754345手 | 271216万 | -3.06 | -8.17% |
2022-01-07 | 35.30 | 37.68 | 33.88 | 37.46 | 689388手 | 246204万 | 1.63 | 4.55% |
2021-12-31 | 35.13 | 37.45 | 34.01 | 35.83 | 747738手 | 265730万 | 0.88 | 2.52% |
2021-12-24 | 31.66 | 35.44 | 31.30 | 34.95 | 959622手 | 320980万 | 3.59 | 11.45% |
2021-12-17 | 30.66 | 33.44 | 30.65 | 31.36 | 1403441手 | 452383万 | 0.96 | 3.16% |
2021-12-10 | 28.60 | 31.25 | 28.45 | 30.40 | 1324543手 | 397735万 | 1.91 | 6.70% |
2021-12-03 | 27.30 | 28.52 | 26.35 | 28.49 | 590413手 | 161347万 | 0.77 | 2.78% |
2021-11-26 | 27.82 | 28.69 | 27.64 | 27.72 | 456122手 | 128177万 | -0.34 | -1.21% |
2021-11-19 | 27.77 | 28.97 | 27.00 | 28.06 | 560862手 | 156753万 | 0.29 | 1.04% |
2021-11-12 | 26.73 | 28.90 | 25.64 | 27.77 | 806864手 | 220818万 | 0.98 | 3.66% |
2021-11-05 | 28.02 | 28.60 | 26.60 | 26.79 | 600369手 | 164284万 | -1.45 | -5.13% |
2021-10-29 | 32.05 | 32.80 | 27.51 | 28.24 | 981546手 | 287509万 | -4.18 | -12.89% |
2021-10-22 | 33.09 | 33.26 | 29.85 | 32.42 | 848906手 | 265670万 | -0.48 | -1.46% |
2021-10-15 | 33.32 | 33.56 | 31.90 | 32.90 | 346173手 | 114057万 | -0.51 | -1.53% |
2021-10-08 | 32.40 | 33.68 | 31.88 | 33.41 | 127150手 | 41856万 | 1.46 | 4.57% |
2021-09-30 | 32.15 | 32.72 | 31.65 | 31.95 | 386129手 | 124417万 | -0.23 | -0.71% |
2021-09-24 | 31.92 | 33.20 | 31.68 | 32.18 | 346213手 | 111696万 | -0.32 | -0.98% |
2021-09-17 | 37.30 | 38.86 | 31.38 | 32.50 | 1002386手 | 343107万 | -5.00 | -13.33% |
2021-09-10 | 35.67 | 39.17 | 35.55 | 37.50 | 781545手 | 291962万 | 1.83 | 5.13% |
2021-09-03 | 34.18 | 36.66 | 32.60 | 35.67 | 834000手 | 289529万 | 1.49 | 4.36% |
2021-08-27 | 35.88 | 38.19 | 34.11 | 34.18 | 579295手 | 209443万 | -1.58 | -4.42% |
2021-08-20 | 36.48 | 38.76 | 34.75 | 35.76 | 777212手 | 287582万 | -0.84 | -2.29% |
2021-08-13 | 35.99 | 38.90 | 35.25 | 36.60 | 653777手 | 240957万 | 0.70 | 1.95% |
2021-08-06 | 32.33 | 38.28 | 31.58 | 35.90 | 1081921手 | 385855万 | 3.45 | 10.63% |
2021-07-30 | 39.15 | 39.38 | 32.06 | 32.45 | 879433手 | 302411万 | -7.00 | -17.74% |
2021-07-23 | 38.18 | 40.66 | 37.40 | 39.45 | 628559手 | 245620万 | 1.12 | 2.92% |
2021-07-16 | 40.77 | 41.30 | 38.21 | 38.33 | 668718手 | 266125万 | -1.85 | -4.60% |
2021-07-09 | 38.41 | 42.24 | 36.35 | 40.18 | 1090542手 | 422447万 | 1.77 | 4.61% |
2021-07-02 | 42.14 | 42.16 | 38.01 | 38.41 | 758519手 | 301594万 | -3.63 | -8.63% |
2021-06-25 | 43.20 | 43.34 | 41.40 | 42.04 | 461684手 | 195093万 | -1.33 | -3.07% |
2021-06-18 | 45.08 | 45.52 | 43.20 | 43.37 | 254258手 | 112308万 | -1.99 | -4.39% |
2021-06-11 | 48.35 | 49.16 | 44.88 | 45.36 | 394128手 | 185300万 | -3.00 | -6.20% |
2021-06-04 | 43.80 | 49.78 | 42.81 | 48.36 | 767973手 | 362068万 | 4.81 | 11.04% |
2021-05-28 | 42.15 | 45.18 | 42.15 | 43.55 | 453866手 | 199118万 | 0.95 | 2.23% |
2021-05-21 | 42.19 | 43.66 | 42.18 | 42.60 | 398067手 | 170992万 | 0.32 | 0.76% |
2021-05-14 | 45.80 | 45.85 | 41.10 | 42.28 | 571264手 | 243905万 | -3.83 | -8.31% |
2021-05-07 | 45.80 | 47.90 | 45.52 | 46.11 | 193699手 | 90470万 | -0.05 | -0.11% |
2021-04-30 | 45.33 | 48.18 | 44.96 | 46.16 | 687385手 | 320893万 | 0.85 | 1.88% |
2021-04-23 | 43.46 | 45.99 | 42.80 | 45.31 | 475276手 | 212470万 | 1.17 | 2.65% |
2021-04-16 | 43.50 | 45.69 | 41.50 | 44.14 | 581874手 | 254310万 | 0.09 | 0.20% |
2021-04-09 | 46.72 | 46.72 | 43.25 | 44.05 | 431331手 | 192123万 | -2.30 | -4.96% |
2021-04-02 | 43.99 | 47.50 | 42.30 | 46.35 | 610066手 | 269937万 | 2.77 | 6.36% |
2021-03-26 | 44.89 | 45.23 | 40.40 | 43.58 | 974080手 | 412989万 | -2.67 | -5.77% |
2021-03-19 | 44.98 | 47.10 | 43.13 | 46.25 | 523537手 | 236155万 | 1.14 | 2.53% |
2021-03-12 | 47.50 | 48.60 | 41.80 | 45.11 | 736309手 | 327971万 | -1.69 | -3.61% |
2021-03-05 | 49.11 | 52.36 | 46.08 | 46.80 | 735146手 | 359859万 | -1.56 | -3.23% |
2021-02-26 | 54.21 | 54.68 | 47.00 | 48.36 | 719930手 | 360314万 | -5.94 | -10.94% |
2021-02-19 | 56.71 | 57.00 | 52.06 | 54.30 | 251210手 | 136243万 | -1.17 | -2.11% |
2021-02-10 | 50.70 | 56.56 | 50.50 | 55.47 | 353319手 | 192563万 | 5.14 | 10.21% |
2021-02-05 | 51.50 | 54.63 | 50.02 | 50.33 | 673366手 | 351959万 | -0.82 | -1.60% |
2021-01-29 | 49.91 | 52.83 | 48.20 | 51.15 | 758399手 | 380438万 | 0.76 | 1.51% |
2021-01-22 | 48.51 | 52.30 | 47.10 | 50.39 | 757590手 | 381422万 | 1.51 | 3.09% |
2021-01-15 | 45.00 | 52.38 | 44.85 | 48.88 | 916498手 | 445182万 | 3.90 | 8.67% |
2021-01-08 | 39.50 | 45.49 | 39.03 | 44.98 | 874832手 | 370587万 | 4.93 | 12.31% |
2020-12-31 | 36.99 | 40.68 | 35.95 | 40.05 | 749670手 | 282349万 | 3.25 | 8.83% |
2020-12-25 | 35.30 | 36.80 | 34.47 | 36.80 | 745856手 | 265951万 | 1.06 | 2.97% |
2020-12-18 | 37.53 | 37.97 | 35.37 | 35.74 | 632643手 | 230710万 | -1.85 | -4.92% |
2020-12-11 | 39.13 | 40.16 | 37.02 | 37.59 | 438229手 | 167474万 | -1.41 | -3.62% |
2020-12-04 | 40.46 | 40.63 | 38.41 | 39.00 | 318695手 | 124968万 | -1.45 | -3.58% |
2020-11-27 | 40.30 | 42.73 | 39.16 | 40.45 | 655972手 | 268966万 | -0.10 | -0.25% |
2020-11-20 | 39.87 | 41.58 | 38.92 | 40.55 | 663748手 | 266144万 | 0.74 | 1.86% |
2020-11-13 | 37.49 | 41.25 | 36.20 | 39.81 | 785961手 | 304908万 | 2.51 | 6.73% |
2020-11-06 | 34.79 | 37.56 | 34.70 | 37.30 | 699804手 | 253329万 | 2.75 | 7.96% |
2020-10-30 | 35.52 | 36.26 | 33.86 | 34.55 | 614509手 | 216782万 | -1.03 | -2.90% |
2020-10-23 | 39.77 | 39.87 | 35.40 | 35.58 | 626696手 | 237764万 | -3.41 | -8.75% |
2020-10-16 | 31.32 | 39.80 | 31.06 | 38.99 | 921633手 | 328268万 | 7.91 | 25.45% |
2020-10-09 | 31.45 | 31.66 | 30.58 | 31.08 | 176159手 | 54502万 | 0.18 | 0.58% |
2020-09-30 | 33.60 | 33.67 | 30.38 | 30.90 | 434704手 | 137044万 | -2.24 | -6.76% |
2020-09-25 | 35.40 | 35.94 | 33.03 | 33.14 | 437882手 | 151171万 | -2.66 | -7.43% |
2020-09-18 | 31.80 | 35.97 | 31.42 | 35.80 | 606557手 | 206554万 | 4.13 | 13.04% |
2020-09-11 | 33.01 | 35.06 | 30.56 | 31.67 | 785582手 | 257775万 | -0.98 | -3.00% |
2020-09-04 | 33.60 | 33.80 | 31.49 | 32.65 | 582646手 | 189692万 | -0.50 | -1.51% |
2020-08-28 | 34.15 | 35.13 | 32.28 | 33.15 | 568829手 | 189931万 | -1.44 | -4.16% |
2020-08-21 | 31.14 | 36.25 | 31.05 | 34.59 | 719298手 | 242470万 | 3.81 | 12.38% |
2020-08-14 | 32.94 | 33.18 | 28.82 | 30.78 | 723089手 | 224017万 | -2.16 | -6.56% |
2020-08-07 | 31.30 | 33.95 | 30.18 | 32.94 | 874692手 | 275337万 | 2.12 | 6.88% |
2020-07-31 | 31.01 | 32.23 | 29.26 | 30.82 | 971976手 | 298736万 | 0.64 | 2.12% |
2020-07-24 | 30.10 | 32.86 | 30.00 | 30.18 | 1438752手 | 453360万 | 0.39 | 1.31% |
2020-07-17 | 24.60 | 30.85 | 24.60 | 29.79 | 1610793手 | 451365万 | 5.09 | 20.61% |
2020-07-10 | 24.31 | 25.65 | 24.10 | 24.70 | 1213066手 | 301474万 | 0.58 | 2.40% |
2020-07-03 | 21.55 | 24.66 | 21.06 | 24.12 | 1187686手 | 273265万 | 2.47 | 11.41% |
2020-06-26 | 21.50 | 22.04 | 20.97 | 21.65 | 459923手 | 98647万 | 0.16 | 0.74% |
2020-06-19 | 21.63 | 21.91 | 21.25 | 21.49 | 487082手 | 105012万 | -0.36 | -1.65% |
2020-06-12 | 22.25 | 23.00 | 21.63 | 21.85 | 840572手 | 187654万 | -0.17 | -0.77% |