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 | 25.06 | 25.61 | 24.36 | 25.05 | 1483217手 | 371210万 | -0.01 | -0.04% |
2022-06-17 | 25.07 | 25.68 | 23.66 | 25.06 | 2257213手 | 562699万 | -0.30 | -1.18% |
2022-06-10 | 24.80 | 26.78 | 24.65 | 25.36 | 1740608手 | 444117万 | 0.49 | 1.97% |
2022-06-02 | 24.28 | 25.04 | 23.88 | 24.87 | 905750手 | 222119万 | 0.46 | 1.88% |
2022-05-27 | 25.10 | 25.23 | 23.58 | 24.41 | 952088手 | 232147万 | -0.59 | -2.36% |
2022-05-20 | 25.18 | 25.87 | 24.27 | 25.00 | 834290手 | 207889万 | -0.02 | -0.08% |
2022-05-13 | 25.00 | 25.95 | 24.50 | 25.02 | 906509手 | 228982万 | -0.40 | -1.57% |
2022-05-06 | 24.50 | 26.80 | 24.23 | 25.42 | 666115手 | 169112万 | 0.76 | 3.08% |
2022-04-29 | 26.00 | 26.44 | 21.87 | 24.66 | 1578667手 | 374433万 | -1.86 | -7.01% |
2022-04-22 | 26.96 | 27.53 | 26.01 | 26.52 | 767360手 | 206413万 | -0.68 | -2.50% |
2022-04-15 | 26.25 | 27.67 | 25.30 | 27.20 | 1142996手 | 305988万 | 1.00 | 3.82% |
2022-04-08 | 27.14 | 27.58 | 25.75 | 26.20 | 584723手 | 156456万 | -0.95 | -3.50% |
2022-04-01 | 27.80 | 28.30 | 26.80 | 27.15 | 773713手 | 212845万 | -0.88 | -3.14% |
2022-03-25 | 28.97 | 29.15 | 28.03 | 28.03 | 992593手 | 283456万 | -0.91 | -3.14% |
2022-03-18 | 29.90 | 30.09 | 26.96 | 28.94 | 1324951手 | 379871万 | -1.26 | -4.17% |
2022-03-11 | 31.53 | 31.60 | 27.87 | 30.20 | 1735699手 | 520232万 | -1.64 | -5.15% |
2022-03-04 | 33.35 | 33.73 | 31.47 | 31.84 | 1472541手 | 478015万 | -1.91 | -5.66% |
2022-02-25 | 34.50 | 36.62 | 33.54 | 33.75 | 2672590手 | 935867万 | 0.46 | 1.38% |
2022-02-18 | 30.93 | 33.99 | 30.54 | 33.29 | 1391780手 | 447076万 | 1.79 | 5.68% |
2022-02-11 | 34.20 | 34.53 | 29.95 | 31.50 | 1770651手 | 559647万 | -2.27 | -6.72% |
2022-01-28 | 36.10 | 37.50 | 33.61 | 33.77 | 1306560手 | 460889万 | -2.53 | -6.97% |
2022-01-21 | 33.33 | 37.66 | 33.30 | 36.30 | 2066136手 | 749241万 | 3.40 | 10.33% |
2022-01-14 | 33.86 | 35.05 | 32.74 | 32.90 | 1005111手 | 339948万 | -0.82 | -2.43% |
2022-01-07 | 35.80 | 36.98 | 33.72 | 33.72 | 1376867手 | 489101万 | -2.11 | -5.89% |
2021-12-31 | 35.39 | 36.35 | 34.94 | 35.83 | 1210396手 | 431164万 | 0.33 | 0.93% |
2021-12-24 | 34.38 | 35.82 | 33.52 | 35.50 | 1258240手 | 435375万 | 1.10 | 3.20% |
2021-12-17 | 34.80 | 35.90 | 34.37 | 34.40 | 1417079手 | 497282万 | -0.19 | -0.55% |
2021-12-10 | 33.40 | 36.29 | 31.77 | 34.59 | 2068944手 | 705716万 | 1.25 | 3.75% |
2021-12-03 | 32.22 | 33.91 | 32.10 | 33.34 | 1322558手 | 436004万 | 0.65 | 1.99% |
2021-11-26 | 32.32 | 34.45 | 32.13 | 32.69 | 2228233手 | 744022万 | 0.58 | 1.81% |
2021-11-19 | 31.33 | 33.30 | 30.47 | 32.11 | 2148301手 | 686469万 | 0.79 | 2.52% |
2021-11-12 | 31.78 | 32.47 | 30.81 | 31.32 | 1379642手 | 434631万 | -0.49 | -1.54% |
2021-11-05 | 31.08 | 32.03 | 29.80 | 31.81 | 1770222手 | 551561万 | 0.73 | 2.35% |
2021-10-29 | 30.48 | 31.38 | 29.88 | 31.08 | 1661691手 | 510898万 | 0.59 | 1.94% |
2021-10-22 | 29.70 | 30.76 | 29.56 | 30.49 | 1189650手 | 357855万 | 0.71 | 2.38% |
2021-10-15 | 28.95 | 30.60 | 28.50 | 29.78 | 1036309手 | 306345万 | 0.70 | 2.41% |
2021-10-08 | 28.88 | 29.44 | 28.74 | 29.08 | 163395手 | 47444万 | 0.56 | 1.96% |
2021-09-30 | 29.99 | 30.42 | 28.40 | 28.52 | 735823手 | 215234万 | -1.17 | -3.94% |
2021-09-24 | 28.98 | 29.95 | 28.90 | 29.69 | 478601手 | 141377万 | 0.22 | 0.75% |
2021-09-17 | 30.85 | 30.86 | 28.80 | 29.47 | 1082072手 | 322943万 | -1.44 | -4.66% |
2021-09-10 | 29.56 | 31.66 | 29.51 | 30.91 | 1596422手 | 488731万 | 1.21 | 4.07% |
2021-09-03 | 31.64 | 32.25 | 29.09 | 29.70 | 1842607手 | 557103万 | -0.56 | -1.85% |
2021-08-27 | 30.73 | 31.18 | 28.71 | 30.26 | 1726773手 | 520167万 | -0.66 | -2.13% |
2021-08-20 | 31.50 | 32.15 | 29.66 | 30.92 | 1596976手 | 488721万 | -0.77 | -2.43% |
2021-08-13 | 33.28 | 34.25 | 31.40 | 31.69 | 3074374手 | 1014325万 | -1.54 | -4.63% |
2021-08-06 | 30.50 | 34.06 | 30.16 | 33.23 | 3362422手 | 1059781万 | 2.75 | 9.02% |
2021-07-30 | 30.38 | 30.80 | 28.41 | 30.48 | 2717513手 | 810736万 | 0.14 | 0.46% |
2021-07-23 | 30.80 | 31.95 | 30.21 | 30.34 | 3022068手 | 933651万 | -0.55 | -1.78% |
2021-07-16 | 27.29 | 31.67 | 27.27 | 30.89 | 3646137手 | 1093434万 | 3.71 | 13.65% |
2021-07-09 | 26.87 | 27.86 | 26.58 | 27.18 | 1127467手 | 305538万 | 0.38 | 1.42% |
2021-07-02 | 28.36 | 28.85 | 26.70 | 26.80 | 1078621手 | 298828万 | -1.58 | -5.57% |
2021-06-25 | 28.77 | 29.45 | 28.10 | 28.38 | 1174207手 | 336845万 | -0.83 | -2.84% |
2021-06-18 | 29.40 | 29.90 | 27.81 | 29.21 | 1285888手 | 370309万 | -0.48 | -1.62% |
2021-06-11 | 29.40 | 31.11 | 29.13 | 29.69 | 2162690手 | 649348万 | 0.14 | 0.47% |
2021-06-04 | 28.88 | 30.45 | 28.22 | 29.55 | 1860601手 | 544222万 | 0.78 | 2.71% |
2021-05-28 | 26.50 | 30.30 | 26.20 | 28.77 | 2522761手 | 730542万 | 2.06 | 7.71% |
2021-05-21 | 27.04 | 27.77 | 26.70 | 26.71 | 962132手 | 263175万 | -0.34 | -1.26% |
2021-05-14 | 26.26 | 27.06 | 25.81 | 27.05 | 844369手 | 224154万 | 0.79 | 3.01% |
2021-05-07 | 26.80 | 26.84 | 26.18 | 26.26 | 303742手 | 80341万 | -0.75 | -2.78% |
2021-04-30 | 27.50 | 28.41 | 26.83 | 27.01 | 1460166手 | 403760万 | -0.25 | -0.92% |
2021-04-23 | 26.97 | 27.86 | 26.92 | 27.26 | 934184手 | 256424万 | 0.09 | 0.33% |
2021-04-16 | 26.04 | 28.06 | 25.56 | 27.17 | 1161049手 | 311442万 | 1.14 | 4.38% |
2021-04-09 | 27.70 | 28.06 | 26.02 | 26.03 | 921208手 | 248321万 | -1.59 | -5.76% |
2021-04-02 | 28.31 | 28.31 | 27.00 | 27.62 | 1102857手 | 303469万 | -0.69 | -2.44% |
2021-03-26 | 27.24 | 28.69 | 27.08 | 28.31 | 1051754手 | 296178万 | 1.20 | 4.43% |
2021-03-19 | 28.10 | 28.41 | 26.92 | 27.11 | 1136930手 | 313320万 | -1.35 | -4.74% |
2021-03-12 | 32.09 | 33.11 | 27.75 | 28.46 | 2510868手 | 763660万 | -3.54 | -11.06% |
2021-03-05 | 31.78 | 33.68 | 30.80 | 32.00 | 1796561手 | 577746万 | 0.62 | 1.98% |
2021-02-26 | 33.43 | 34.64 | 30.81 | 31.38 | 2954314手 | 973362万 | -2.32 | -6.88% |
2021-02-19 | 31.50 | 34.20 | 30.80 | 33.70 | 1678933手 | 552403万 | 3.06 | 9.99% |
2021-02-10 | 28.91 | 31.17 | 28.69 | 30.64 | 1540649手 | 469865万 | 2.04 | 7.13% |
2021-02-05 | 28.00 | 32.00 | 27.66 | 28.60 | 3737644手 | 1135457万 | 2.65 | 10.21% |
2021-01-29 | 29.00 | 29.83 | 25.38 | 25.95 | 1628522手 | 451387万 | -3.30 | -11.28% |
2021-01-22 | 29.88 | 31.30 | 28.73 | 29.25 | 1874199手 | 565034万 | -0.65 | -2.17% |
2021-01-15 | 29.95 | 32.14 | 29.07 | 29.90 | 3435465手 | 1048134万 | 0.69 | 2.36% |
2021-01-08 | 26.80 | 29.21 | 26.06 | 29.21 | 1801213手 | 499841万 | 2.33 | 8.67% |
2020-12-31 | 25.10 | 27.44 | 24.42 | 26.88 | 1185432手 | 307931万 | 1.73 | 6.88% |
2020-12-25 | 27.02 | 27.48 | 24.90 | 25.15 | 1040638手 | 271472万 | -1.87 | -6.92% |
2020-12-18 | 27.99 | 28.58 | 26.80 | 27.02 | 756917手 | 209476万 | -0.85 | -3.05% |
2020-12-11 | 29.12 | 29.65 | 27.45 | 27.87 | 891541手 | 253146万 | -1.10 | -3.80% |
2020-12-04 | 28.06 | 29.72 | 27.62 | 28.97 | 615649手 | 177994万 | 0.89 | 3.17% |
2020-11-27 | 28.40 | 28.98 | 27.96 | 28.08 | 790644手 | 224281万 | -0.53 | -1.85% |
2020-11-20 | 29.13 | 29.28 | 27.94 | 28.61 | 707160手 | 202378万 | -0.50 | -1.72% |
2020-11-13 | 29.30 | 31.29 | 28.33 | 29.11 | 1177058手 | 353131万 | 0.09 | 0.31% |
2020-11-06 | 29.68 | 29.87 | 27.45 | 29.02 | 1728045手 | 488221万 | -1.48 | -4.85% |
2020-10-30 | 31.15 | 31.38 | 30.00 | 30.50 | 714533手 | 219534万 | -0.81 | -2.59% |
2020-10-23 | 32.28 | 32.88 | 31.15 | 31.31 | 813601手 | 261367万 | -0.52 | -1.63% |
2020-10-16 | 31.61 | 33.18 | 31.61 | 31.83 | 1136659手 | 369173万 | 0.53 | 1.69% |
2020-10-09 | 30.90 | 31.42 | 30.83 | 31.30 | 188809手 | 58863万 | 0.91 | 2.99% |
2020-09-30 | 31.07 | 31.19 | 30.20 | 30.39 | 400563手 | 122637万 | -0.47 | -1.52% |
2020-09-25 | 32.23 | 32.76 | 30.20 | 30.86 | 951421手 | 297610万 | -1.35 | -4.19% |
2020-09-18 | 31.20 | 32.25 | 30.57 | 32.21 | 953934手 | 299624万 | 1.22 | 3.94% |
2020-09-11 | 35.09 | 35.31 | 29.86 | 30.99 | 1470327手 | 470812万 | -4.19 | -11.91% |
2020-09-04 | 36.80 | 37.28 | 34.10 | 35.18 | 1211846手 | 433053万 | -0.86 | -2.39% |
2020-08-28 | 35.80 | 36.37 | 35.01 | 36.04 | 1024588手 | 365755万 | 0.26 | 0.73% |
2020-08-21 | 36.30 | 37.50 | 35.40 | 35.78 | 1377867手 | 503088万 | -0.52 | -1.43% |
2020-08-14 | 37.35 | 38.80 | 35.00 | 36.30 | 1868096手 | 689255万 | -1.26 | -3.35% |
2020-08-07 | 38.13 | 39.55 | 36.92 | 37.56 | 2569571手 | 981786万 | -0.40 | -1.05% |
2020-07-31 | 37.16 | 38.50 | 35.70 | 37.96 | 1747781手 | 652630万 | 1.09 | 2.96% |
2020-07-24 | 39.44 | 40.32 | 36.44 | 36.87 | 2399059手 | 932852万 | -2.24 | -5.73% |
2020-07-17 | 45.80 | 46.60 | 38.58 | 39.11 | 3664060手 | 1576168万 | -5.92 | -13.15% |
2020-07-10 | 38.32 | 48.48 | 38.32 | 45.03 | 5261847手 | 2240940万 | 6.85 | 17.94% |
2020-07-03 | 40.51 | 40.52 | 35.26 | 38.18 | 5169090手 | 1931997万 | -3.66 | -8.75% |
2020-06-26 | 41.38 | 42.80 | 40.74 | 41.84 | 1053963手 | 439991万 | 0.95 | 2.32% |
2020-06-19 | 39.45 | 41.19 | 38.22 | 40.89 | 1714430手 | 678360万 | 1.44 | 3.65% |
2020-06-12 | 38.50 | 40.45 | 38.03 | 39.45 | 1763165手 | 690337万 | 1.15 | 3.00% |
2020-06-05 | 39.11 | 41.62 | 37.85 | 38.30 | 2399594手 | 933560万 | -0.23 | -0.60% |