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 | 23.21 | 23.54 | 22.24 | 22.70 | 920868手 | 211191万 | -0.50 | -2.15% |
2022-06-17 | 22.16 | 23.96 | 21.94 | 23.20 | 1482770手 | 339437万 | 0.75 | 3.34% |
2022-06-10 | 20.92 | 22.56 | 20.77 | 22.45 | 1580051手 | 343783万 | 1.45 | 6.91% |
2022-06-02 | 20.48 | 21.06 | 20.08 | 21.00 | 1084185手 | 223296万 | 0.51 | 2.49% |
2022-05-27 | 25.79 | 26.25 | 20.08 | 20.49 | 1093564手 | 249554万 | -5.29 | -20.52% |
2022-05-20 | 27.00 | 27.05 | 23.92 | 25.78 | 2182605手 | 553781万 | -1.11 | -4.13% |
2022-05-13 | 26.54 | 27.18 | 25.73 | 26.89 | 1090062手 | 288401万 | 0.35 | 1.32% |
2022-05-06 | 26.78 | 27.36 | 26.18 | 26.54 | 386673手 | 103546万 | -0.23 | -0.86% |
2022-04-29 | 28.58 | 28.82 | 25.15 | 26.77 | 1277956手 | 339897万 | -2.28 | -7.85% |
2022-04-22 | 31.73 | 31.80 | 28.98 | 29.05 | 865764手 | 262507万 | -2.70 | -8.50% |
2022-04-15 | 34.00 | 34.36 | 30.88 | 31.75 | 988479手 | 320913万 | -2.43 | -7.11% |
2022-04-08 | 33.51 | 34.28 | 32.55 | 34.18 | 572611手 | 191787万 | 1.13 | 3.42% |
2022-04-01 | 31.01 | 34.09 | 30.63 | 33.05 | 1062858手 | 342843万 | 1.44 | 4.56% |
2022-03-25 | 33.97 | 35.04 | 31.46 | 31.61 | 1246204手 | 415945万 | -1.76 | -5.27% |
2022-03-18 | 36.00 | 37.83 | 31.72 | 33.37 | 1875615手 | 643059万 | -2.63 | -7.31% |
2022-03-11 | 35.03 | 36.06 | 31.63 | 36.00 | 1627865手 | 561225万 | 0.94 | 2.68% |
2022-03-04 | 34.34 | 35.60 | 32.51 | 35.06 | 1438037手 | 489083万 | 0.71 | 2.07% |
2022-02-25 | 33.80 | 34.60 | 32.81 | 34.35 | 1041527手 | 351240万 | 0.80 | 2.38% |
2022-02-18 | 32.90 | 33.85 | 31.45 | 33.55 | 979248手 | 320463万 | 1.53 | 4.78% |
2022-02-11 | 30.72 | 32.90 | 29.71 | 32.02 | 912688手 | 287191万 | 2.01 | 6.70% |
2022-01-28 | 31.28 | 33.98 | 29.85 | 30.01 | 1254028手 | 397774万 | -1.61 | -5.09% |
2022-01-21 | 29.33 | 33.31 | 29.31 | 31.62 | 2783115手 | 885834万 | 2.18 | 7.41% |
2022-01-14 | 29.48 | 30.16 | 28.90 | 29.44 | 790489手 | 233057万 | -0.21 | -0.71% |
2022-01-07 | 30.90 | 31.29 | 29.40 | 29.65 | 857849手 | 258482万 | -1.47 | -4.72% |
2021-12-31 | 30.50 | 31.80 | 30.15 | 31.12 | 1423145手 | 441672万 | 1.23 | 4.12% |
2021-12-24 | 27.62 | 30.22 | 27.52 | 29.89 | 1223795手 | 358174万 | 2.27 | 8.22% |
2021-12-17 | 28.01 | 28.68 | 27.44 | 27.62 | 679787手 | 189926万 | -0.66 | -2.33% |
2021-12-10 | 28.60 | 29.25 | 27.95 | 28.28 | 886918手 | 253310万 | -0.47 | -1.64% |
2021-12-03 | 29.10 | 29.87 | 28.47 | 28.75 | 902485手 | 262815万 | -0.43 | -1.47% |
2021-11-26 | 30.31 | 30.34 | 28.57 | 29.18 | 1058725手 | 308646万 | -1.13 | -3.73% |
2021-11-19 | 28.45 | 31.37 | 28.15 | 30.31 | 1658683手 | 495789万 | 1.68 | 5.87% |
2021-11-12 | 27.95 | 29.45 | 27.84 | 28.63 | 1117276手 | 321649万 | 0.73 | 2.62% |
2021-11-05 | 27.13 | 28.94 | 26.10 | 27.90 | 1075980手 | 296640万 | 0.76 | 2.80% |
2021-10-29 | 26.65 | 27.37 | 26.12 | 27.14 | 679572手 | 182171万 | 0.79 | 3.00% |
2021-10-22 | 25.66 | 26.96 | 25.32 | 26.35 | 791906手 | 207428万 | 0.68 | 2.65% |
2021-10-15 | 26.80 | 27.37 | 25.44 | 25.67 | 1104134手 | 289810万 | -0.96 | -3.60% |
2021-10-08 | 26.95 | 27.23 | 26.50 | 26.63 | 195332手 | 52446万 | -0.23 | -0.86% |
2021-09-30 | 28.16 | 28.16 | 26.02 | 26.86 | 920631手 | 247478万 | -1.39 | -4.92% |
2021-09-24 | 30.50 | 30.59 | 28.12 | 28.25 | 845264手 | 246934万 | -2.70 | -8.72% |
2021-09-17 | 29.76 | 31.15 | 29.01 | 30.95 | 1487209手 | 450021万 | 1.19 | 4.00% |
2021-09-10 | 30.46 | 31.32 | 29.58 | 29.76 | 1101457手 | 333288万 | -0.72 | -2.36% |
2021-09-03 | 29.15 | 30.98 | 28.12 | 30.48 | 1521331手 | 447581万 | 1.16 | 3.96% |
2021-08-27 | 28.46 | 29.96 | 27.39 | 29.32 | 2032625手 | 590538万 | 0.87 | 3.06% |
2021-08-20 | 27.66 | 29.50 | 26.60 | 28.45 | 3049680手 | 857551万 | 1.09 | 3.98% |
2021-08-13 | 25.69 | 28.20 | 25.61 | 27.36 | 1636651手 | 438077万 | 1.55 | 6.00% |
2021-08-06 | 25.82 | 28.10 | 25.64 | 25.81 | 997055手 | 267641万 | -0.06 | -0.23% |
2021-07-30 | 26.65 | 26.96 | 25.03 | 25.87 | 794104手 | 207442万 | -0.81 | -3.04% |
2021-07-23 | 28.30 | 28.43 | 26.53 | 26.68 | 903917手 | 249265万 | -1.69 | -5.96% |
2021-07-16 | 28.30 | 28.88 | 27.84 | 28.37 | 998009手 | 282706万 | 0.38 | 1.36% |
2021-07-09 | 28.28 | 28.98 | 27.50 | 27.99 | 712972手 | 200670万 | -0.31 | -1.09% |
2021-07-02 | 29.69 | 30.03 | 27.81 | 28.30 | 762627手 | 219995万 | -1.40 | -4.71% |
2021-06-25 | 28.91 | 30.13 | 28.69 | 29.70 | 751815手 | 220259万 | 0.65 | 2.24% |
2021-06-18 | 30.74 | 30.74 | 28.89 | 29.05 | 529139手 | 157002万 | -1.73 | -5.62% |
2021-06-11 | 31.30 | 32.58 | 30.50 | 30.78 | 817326手 | 258429万 | -0.55 | -1.76% |
2021-06-04 | 32.18 | 32.37 | 31.00 | 31.33 | 859458手 | 272130万 | -0.88 | -2.73% |
2021-05-28 | 32.40 | 33.87 | 31.80 | 32.21 | 901092手 | 296294万 | -0.38 | -1.17% |
2021-05-21 | 40.35 | 41.07 | 31.78 | 32.59 | 702818手 | 251838万 | -7.61 | -18.93% |
2021-05-14 | 39.00 | 40.36 | 37.50 | 40.20 | 610424手 | 237399万 | 1.45 | 3.74% |
2021-05-07 | 38.80 | 40.05 | 37.88 | 38.75 | 315903手 | 123141万 | -0.36 | -0.92% |
2021-04-30 | 38.50 | 40.11 | 37.77 | 39.11 | 718352手 | 279183万 | 1.23 | 3.25% |
2021-04-23 | 36.45 | 38.46 | 36.06 | 37.88 | 571423手 | 212446万 | 1.46 | 4.01% |
2021-04-16 | 38.00 | 38.29 | 35.89 | 36.42 | 496874手 | 180901万 | -1.83 | -4.78% |
2021-04-09 | 38.94 | 39.28 | 37.54 | 38.25 | 423384手 | 162882万 | -0.44 | -1.14% |
2021-04-02 | 38.09 | 39.35 | 37.48 | 38.69 | 578259手 | 222304万 | 0.74 | 1.95% |
2021-03-26 | 39.40 | 40.33 | 36.96 | 37.95 | 701294手 | 268158万 | -1.45 | -3.68% |
2021-03-19 | 41.52 | 41.75 | 39.10 | 39.40 | 580774手 | 234871万 | -2.39 | -5.72% |
2021-03-12 | 42.50 | 43.68 | 39.31 | 41.79 | 919854手 | 376616万 | -0.20 | -0.48% |
2021-03-05 | 43.80 | 46.35 | 40.66 | 41.99 | 1497063手 | 647457万 | -1.37 | -3.16% |
2021-02-26 | 42.49 | 45.30 | 41.00 | 43.36 | 1350089手 | 588557万 | 0.39 | 0.91% |
2021-02-19 | 41.91 | 43.81 | 40.81 | 42.97 | 900284手 | 383219万 | 2.64 | 6.55% |
2021-02-10 | 36.31 | 40.57 | 35.80 | 40.33 | 876869手 | 342472万 | 4.02 | 11.07% |
2021-02-05 | 37.16 | 39.13 | 36.00 | 36.31 | 1059418手 | 399676万 | -0.84 | -2.26% |
2021-01-29 | 40.96 | 41.51 | 36.61 | 37.15 | 1065645手 | 413977万 | -3.80 | -9.28% |
2021-01-22 | 37.50 | 42.11 | 37.31 | 40.95 | 1131443手 | 452581万 | 3.18 | 8.42% |
2021-01-15 | 37.65 | 39.58 | 36.50 | 37.77 | 1382095手 | 524991万 | 0.05 | 0.13% |
2021-01-08 | 33.60 | 39.78 | 33.21 | 37.72 | 1815520手 | 671499万 | 4.04 | 11.99% |
2020-12-31 | 32.78 | 33.90 | 32.44 | 33.68 | 687992手 | 228090万 | 0.99 | 3.03% |
2020-12-25 | 32.18 | 32.73 | 31.20 | 32.69 | 665450手 | 212086万 | 0.33 | 1.02% |
2020-12-18 | 32.61 | 33.20 | 32.03 | 32.36 | 673715手 | 219478万 | -0.64 | -1.94% |
2020-12-11 | 32.79 | 34.45 | 32.35 | 33.00 | 908859手 | 301571万 | 0.01 | 0.03% |
2020-12-04 | 31.80 | 33.68 | 31.33 | 32.99 | 422660手 | 137401万 | 1.19 | 3.74% |
2020-11-27 | 33.20 | 33.85 | 31.23 | 31.80 | 1033862手 | 335768万 | -1.51 | -4.53% |
2020-11-20 | 31.21 | 33.92 | 31.20 | 33.31 | 1425728手 | 468139万 | 2.19 | 7.04% |
2020-11-13 | 30.17 | 31.86 | 29.88 | 31.12 | 1241647手 | 382930万 | 1.28 | 4.29% |
2020-11-06 | 28.96 | 30.28 | 27.88 | 29.84 | 1275503手 | 369937万 | 0.79 | 2.72% |
2020-10-30 | 27.89 | 29.69 | 27.68 | 29.05 | 859327手 | 249265万 | 0.99 | 3.53% |
2020-10-23 | 29.39 | 29.39 | 27.90 | 28.06 | 904979手 | 259656万 | -1.14 | -3.90% |
2020-10-16 | 30.39 | 30.93 | 28.28 | 29.20 | 1393459手 | 416072万 | -1.19 | -3.92% |
2020-10-09 | 30.06 | 30.41 | 29.80 | 30.39 | 244661手 | 73626万 | 0.60 | 2.01% |
2020-09-30 | 29.78 | 30.18 | 29.21 | 29.79 | 426251手 | 126650万 | 0.02 | 0.07% |
2020-09-25 | 31.57 | 31.95 | 29.51 | 29.77 | 901716手 | 275876万 | -1.80 | -5.70% |
2020-09-18 | 31.66 | 31.75 | 30.36 | 31.57 | 1121057手 | 348574万 | 0.11 | 0.35% |
2020-09-11 | 34.16 | 34.16 | 30.43 | 31.46 | 1369402手 | 435444万 | -2.51 | -7.39% |
2020-09-04 | 33.01 | 35.67 | 32.50 | 33.97 | 1859214手 | 635727万 | 1.32 | 4.04% |
2020-08-28 | 30.75 | 33.40 | 30.52 | 32.65 | 2188354手 | 708367万 | 2.05 | 6.70% |
2020-08-21 | 30.00 | 31.15 | 29.36 | 30.60 | 1505462手 | 456813万 | 0.55 | 1.83% |
2020-08-14 | 29.48 | 31.58 | 29.18 | 30.05 | 1809562手 | 548333万 | 0.38 | 1.28% |
2020-08-07 | 29.51 | 31.97 | 28.84 | 29.67 | 2323677手 | 696162万 | 0.23 | 0.78% |
2020-07-31 | 28.70 | 30.10 | 28.38 | 29.44 | 1522353手 | 445877万 | 0.89 | 3.12% |
2020-07-24 | 29.66 | 31.04 | 28.38 | 28.55 | 2316926手 | 697905万 | -1.10 | -3.71% |
2020-07-17 | 30.75 | 32.40 | 29.15 | 29.65 | 2785132手 | 859300万 | -0.72 | -2.37% |
2020-07-10 | 28.34 | 31.24 | 28.10 | 30.37 | 2459452手 | 726129万 | 2.04 | 7.20% |
2020-07-03 | 28.16 | 29.46 | 27.87 | 28.33 | 1952606手 | 560194万 | 0.13 | 0.46% |
2020-06-26 | 27.41 | 28.75 | 27.41 | 28.20 | 1169241手 | 326738万 | 0.60 | 2.17% |
2020-06-19 | 27.28 | 28.49 | 26.98 | 27.60 | 1482824手 | 409582万 | 0.45 | 1.66% |
2020-06-12 | 26.30 | 27.80 | 25.99 | 27.15 | 1223039手 | 331911万 | 0.80 | 3.04% |
2020-06-05 | 25.51 | 26.55 | 25.37 | 26.35 | 842883手 | 220113万 | 1.05 | 4.15% |