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 | 17.22 | 19.00 | 17.17 | 18.44 | 127822手 | 23161万 | 1.13 | 6.53% |
2022-06-17 | 17.01 | 18.09 | 16.72 | 17.31 | 142527手 | 24828万 | 0.17 | 0.99% |
2022-06-10 | 17.35 | 17.88 | 16.53 | 17.14 | 131771手 | 22804万 | -0.19 | -1.10% |
2022-06-02 | 16.47 | 17.42 | 15.99 | 17.33 | 111036手 | 18573万 | 0.84 | 5.09% |
2022-05-27 | 16.66 | 17.30 | 15.64 | 16.49 | 119144手 | 19814万 | 0.00 | 0.00% |
2022-05-20 | 15.98 | 16.75 | 15.51 | 16.49 | 110006手 | 17821万 | 0.54 | 3.39% |
2022-05-13 | 14.73 | 16.39 | 14.53 | 15.95 | 140013手 | 21984万 | 1.23 | 8.36% |
2022-05-06 | 14.53 | 15.18 | 14.18 | 14.72 | 57120手 | 8472万 | 0.20 | 1.38% |
2022-04-29 | 16.55 | 16.56 | 13.41 | 14.52 | 241550手 | 34571万 | -2.04 | -12.32% |
2022-04-22 | 17.64 | 18.90 | 16.03 | 16.56 | 221522手 | 38818万 | -2.06 | -11.06% |
2022-04-15 | 20.53 | 20.73 | 18.41 | 18.62 | 207171手 | 40020万 | -1.90 | -9.26% |
2022-04-08 | 19.53 | 21.68 | 19.45 | 20.52 | 246785手 | 50993万 | 0.89 | 4.53% |
2022-04-01 | 20.20 | 21.00 | 19.25 | 19.63 | 221971手 | 44283万 | -0.20 | -1.01% |
2022-03-25 | 24.92 | 26.74 | 19.64 | 19.83 | 285807手 | 65028万 | -5.09 | -20.43% |
2022-03-18 | 26.06 | 26.08 | 22.30 | 24.92 | 189055手 | 45448万 | -1.10 | -4.23% |
2022-03-11 | 31.10 | 31.20 | 25.56 | 26.02 | 151196手 | 41956万 | -5.05 | -16.25% |
2022-03-04 | 33.83 | 34.26 | 30.88 | 31.07 | 90294手 | 29018万 | -2.75 | -8.13% |
2022-02-25 | 34.11 | 35.35 | 30.77 | 33.82 | 161451手 | 53875万 | -0.53 | -1.54% |
2022-02-18 | 34.05 | 36.21 | 32.70 | 34.35 | 96939手 | 33294万 | 0.29 | 0.85% |
2022-02-11 | 33.51 | 35.40 | 32.74 | 34.06 | 81071手 | 27798万 | 1.04 | 3.15% |
2022-01-28 | 31.53 | 33.97 | 30.71 | 33.02 | 85403手 | 27779万 | 1.51 | 4.79% |
2022-01-21 | 35.01 | 36.10 | 30.51 | 31.51 | 95747手 | 31504万 | -3.93 | -11.09% |
2022-01-14 | 35.28 | 37.07 | 33.81 | 35.44 | 64357手 | 22785万 | 0.44 | 1.26% |
2022-01-07 | 37.09 | 37.43 | 33.27 | 35.00 | 59215手 | 21145万 | -1.90 | -5.15% |
2021-12-31 | 38.61 | 39.00 | 35.75 | 36.90 | 88874手 | 33169万 | -1.91 | -4.92% |
2021-12-24 | 38.73 | 39.98 | 37.00 | 38.81 | 120574手 | 46549万 | 0.08 | 0.21% |
2021-12-17 | 36.60 | 39.60 | 34.51 | 38.73 | 297906手 | 111424万 | 3.00 | 8.40% |
2021-12-10 | 32.36 | 35.73 | 32.12 | 35.73 | 179216手 | 60444万 | 3.48 | 10.79% |
2021-12-03 | 30.11 | 32.68 | 29.67 | 32.25 | 92346手 | 28296万 | 2.15 | 7.14% |
2021-11-26 | 32.70 | 33.02 | 29.99 | 30.10 | 72313手 | 22811万 | -2.77 | -8.43% |
2021-11-19 | 32.80 | 34.59 | 32.33 | 32.87 | 71071手 | 23670万 | 0.19 | 0.58% |
2021-11-12 | 32.26 | 33.00 | 30.96 | 32.68 | 105056手 | 33494万 | 0.38 | 1.18% |
2021-11-05 | 29.49 | 33.68 | 28.89 | 32.30 | 177611手 | 56427万 | 2.81 | 9.53% |
2021-10-29 | 28.00 | 30.80 | 28.00 | 29.49 | 94067手 | 27875万 | 1.54 | 5.51% |
2021-10-22 | 27.52 | 28.00 | 26.23 | 27.95 | 36755手 | 10048万 | 0.27 | 0.97% |
2021-10-15 | 28.39 | 28.62 | 27.17 | 27.68 | 26169手 | 7276万 | -0.71 | -2.50% |
2021-10-08 | 27.95 | 28.78 | 27.95 | 28.39 | 5829手 | 1655万 | 0.47 | 1.68% |
2021-09-30 | 28.27 | 29.06 | 27.12 | 27.92 | 27991手 | 7831万 | -0.34 | -1.20% |
2021-09-24 | 26.70 | 28.59 | 26.56 | 28.26 | 26175手 | 7311万 | 1.21 | 4.47% |
2021-09-17 | 28.41 | 28.50 | 26.63 | 27.05 | 47452手 | 13091万 | -1.25 | -4.42% |
2021-09-10 | 29.18 | 31.28 | 28.20 | 28.30 | 92540手 | 27186万 | -0.66 | -2.28% |
2021-09-03 | 27.36 | 30.36 | 27.32 | 28.96 | 174971手 | 50496万 | 1.36 | 4.93% |
2021-08-27 | 25.77 | 27.89 | 25.55 | 27.60 | 120167手 | 32367万 | 1.66 | 6.40% |
2021-08-20 | 25.64 | 26.39 | 25.07 | 25.94 | 61456手 | 15941万 | 0.34 | 1.33% |
2021-08-13 | 24.50 | 26.25 | 24.20 | 25.60 | 91230手 | 23311万 | 1.40 | 5.79% |
2021-08-06 | 23.27 | 24.33 | 22.96 | 24.20 | 45571手 | 10835万 | 0.93 | 4.00% |
2021-07-30 | 23.58 | 23.63 | 22.00 | 23.27 | 36920手 | 8483万 | -0.31 | -1.31% |
2021-07-23 | 23.55 | 24.13 | 22.81 | 23.58 | 40403手 | 9461万 | 0.01 | 0.04% |
2021-07-16 | 25.64 | 25.91 | 23.35 | 23.57 | 76187手 | 18636万 | -1.99 | -7.79% |
2021-07-09 | 26.50 | 26.80 | 24.60 | 25.56 | 80172手 | 20648万 | -0.78 | -2.96% |
2021-07-02 | 27.60 | 28.61 | 25.81 | 26.34 | 101935手 | 27592万 | -1.42 | -5.12% |
2021-06-25 | 25.39 | 27.88 | 24.83 | 27.76 | 108715手 | 28513万 | 2.41 | 9.51% |
2021-06-18 | 25.16 | 26.00 | 24.60 | 25.35 | 36416手 | 9188万 | 0.23 | 0.92% |
2021-06-11 | 24.53 | 25.88 | 24.50 | 25.12 | 72560手 | 18313万 | 0.52 | 2.11% |
2021-06-04 | 23.50 | 24.97 | 23.50 | 24.60 | 75244手 | 18411万 | 1.05 | 4.46% |
2021-05-28 | 22.52 | 24.08 | 22.22 | 23.55 | 77484手 | 17967万 | 1.03 | 4.57% |
2021-05-21 | 23.37 | 23.89 | 21.98 | 22.52 | 47977手 | 10913万 | -0.24 | -1.05% |
2021-05-14 | 29.63 | 30.37 | 22.61 | 22.76 | 39046手 | 10057万 | -6.85 | -23.13% |
2021-05-07 | 29.68 | 30.85 | 29.56 | 29.61 | 19907手 | 6014万 | -0.07 | -0.24% |
2021-04-30 | 31.18 | 32.18 | 29.02 | 29.68 | 49790手 | 14990万 | -1.32 | -4.26% |
2021-04-23 | 30.79 | 32.50 | 30.50 | 31.00 | 53487手 | 16798万 | 0.26 | 0.85% |
2021-04-16 | 32.22 | 32.45 | 28.90 | 30.74 | 48550手 | 14654万 | -1.57 | -4.86% |
2021-04-09 | 31.50 | 33.40 | 31.47 | 32.31 | 38605手 | 12484万 | 1.01 | 3.23% |
2021-04-02 | 30.84 | 32.18 | 30.82 | 31.30 | 34098手 | 10719万 | 0.47 | 1.52% |
2021-03-26 | 30.53 | 31.86 | 30.15 | 30.83 | 34459手 | 10689万 | 0.34 | 1.11% |
2021-03-19 | 30.60 | 30.96 | 29.32 | 30.49 | 35640手 | 10827万 | -0.22 | -0.72% |
2021-03-12 | 34.10 | 35.50 | 30.52 | 30.71 | 89986手 | 29859万 | -2.92 | -8.68% |
2021-03-05 | 33.41 | 34.25 | 32.50 | 33.63 | 42232手 | 14104万 | 0.23 | 0.69% |
2021-02-26 | 34.06 | 34.58 | 32.51 | 33.40 | 52791手 | 17678万 | -0.66 | -1.94% |
2021-02-19 | 32.28 | 34.16 | 32.20 | 34.06 | 18910手 | 6294万 | 2.03 | 6.34% |
2021-02-10 | 30.80 | 32.17 | 30.20 | 32.03 | 22451手 | 7008万 | 1.47 | 4.81% |
2021-02-05 | 33.10 | 33.79 | 30.46 | 30.56 | 45474手 | 14642万 | -2.44 | -7.39% |
2021-01-29 | 34.88 | 35.60 | 32.90 | 33.00 | 57810手 | 19952万 | -2.55 | -7.17% |
2021-01-22 | 39.24 | 40.30 | 35.40 | 35.55 | 66462手 | 24926万 | -3.72 | -9.47% |
2021-01-15 | 40.57 | 41.28 | 38.05 | 39.27 | 43026手 | 16915万 | -1.28 | -3.16% |
2021-01-08 | 41.52 | 42.20 | 38.50 | 40.55 | 45031手 | 18239万 | -0.74 | -1.79% |
2020-12-31 | 41.50 | 41.62 | 37.71 | 41.29 | 50676手 | 20231万 | -0.34 | -0.82% |
2020-12-25 | 43.89 | 44.20 | 40.71 | 41.63 | 39964手 | 16801万 | -2.26 | -5.15% |
2020-12-18 | 47.10 | 47.20 | 43.70 | 43.89 | 29034手 | 13185万 | -3.11 | -6.62% |
2020-12-11 | 49.95 | 50.10 | 46.41 | 47.00 | 26159手 | 12545万 | -2.70 | -5.43% |
2020-12-04 | 48.37 | 50.48 | 48.21 | 49.70 | 20039手 | 9949万 | 1.33 | 2.75% |
2020-11-27 | 48.26 | 50.49 | 47.55 | 48.37 | 30989手 | 15123万 | 0.67 | 1.41% |
2020-11-20 | 48.70 | 48.85 | 46.18 | 47.70 | 21670手 | 10286万 | -0.70 | -1.45% |
2020-11-13 | 49.80 | 52.20 | 47.88 | 48.40 | 37965手 | 19091万 | -0.90 | -1.83% |
2020-11-06 | 47.96 | 50.58 | 47.00 | 49.30 | 29021手 | 14160万 | 1.50 | 3.14% |
2020-10-30 | 51.22 | 51.50 | 47.60 | 47.80 | 26903手 | 13364万 | -3.41 | -6.66% |
2020-10-23 | 51.49 | 53.02 | 50.50 | 51.21 | 37059手 | 19232万 | -0.49 | -0.95% |
2020-10-16 | 56.20 | 58.27 | 51.17 | 51.70 | 74307手 | 41039万 | -4.30 | -7.68% |
2020-10-09 | 54.20 | 56.04 | 53.30 | 56.00 | 14666手 | 8089万 | 3.15 | 5.96% |
2020-09-30 | 52.06 | 54.78 | 50.40 | 52.85 | 28537手 | 14970万 | 0.79 | 1.52% |
2020-09-25 | 53.10 | 54.80 | 51.74 | 52.06 | 27044手 | 14316万 | -1.04 | -1.96% |
2020-09-18 | 51.72 | 53.60 | 51.02 | 53.10 | 33072手 | 17260万 | 1.77 | 3.45% |
2020-09-11 | 58.01 | 58.38 | 49.65 | 51.33 | 56426手 | 30202万 | -6.57 | -11.35% |
2020-09-04 | 59.00 | 60.30 | 57.09 | 57.90 | 51785手 | 30368万 | -0.91 | -1.55% |
2020-08-28 | 58.50 | 63.86 | 57.60 | 58.81 | 89641手 | 54476万 | 0.05 | 0.09% |
2020-08-21 | 62.26 | 62.34 | 57.46 | 58.76 | 57821手 | 34681万 | -3.12 | -5.04% |
2020-08-14 | 61.16 | 63.29 | 58.10 | 61.88 | 72686手 | 44116万 | 0.76 | 1.24% |
2020-08-07 | 65.39 | 66.66 | 60.11 | 61.12 | 128817手 | 82695万 | -3.83 | -5.90% |
2020-07-31 | 60.05 | 67.40 | 58.38 | 64.95 | 105710手 | 67586万 | 4.69 | 7.78% |
2020-07-24 | 61.94 | 65.44 | 60.20 | 60.26 | 92850手 | 58409万 | -1.65 | -2.67% |
2020-07-17 | 68.54 | 70.94 | 60.24 | 61.91 | 156407手 | 102524万 | -5.71 | -8.44% |
2020-07-10 | 62.95 | 71.36 | 62.74 | 67.62 | 224069手 | 151290万 | 4.61 | 7.32% |
2020-07-03 | 59.50 | 67.44 | 58.25 | 63.01 | 197865手 | 125038万 | 3.00 | 5.00% |
2020-06-24 | 57.20 | 60.76 | 56.10 | 60.01 | 100147手 | 58474万 | 2.82 | 4.93% |
2020-06-19 | 54.13 | 59.50 | 53.80 | 57.19 | 151032手 | 84960万 | 2.47 | 4.51% |
2020-06-12 | 58.80 | 59.18 | 53.22 | 54.72 | 96438手 | 54028万 | -2.61 | -4.55% |
2020-06-05 | 48.01 | 59.99 | 48.01 | 57.33 | 158909手 | 89667万 | 9.18 | 19.07% |
2020-05-29 | 48.85 | 50.02 | 47.35 | 48.15 | 43668手 | 21224万 | -0.86 | -1.75% |
2020-05-22 | 52.80 | 53.42 | 48.50 | 49.01 | 58512手 | 29660万 | -3.81 | -7.21% |
2020-05-15 | 50.80 | 54.38 | 49.66 | 52.82 | 88735手 | 46639万 | 2.32 | 4.59% |
2020-05-08 | 45.55 | 51.44 | 45.50 | 50.50 | 71215手 | 34859万 | 4.38 | 9.50% |
2020-04-30 | 44.77 | 46.29 | 42.58 | 46.12 | 41123手 | 18358万 | 1.36 | 3.04% |
2020-04-24 | 46.19 | 48.90 | 44.49 | 44.76 | 77062手 | 36291万 | -0.98 | -2.14% |
2020-04-17 | 44.51 | 46.63 | 44.10 | 45.74 | 36121手 | 16510万 | 0.74 | 1.64% |
2020-04-10 | 45.12 | 47.36 | 44.80 | 45.00 | 42767手 | 19783万 | 0.48 | 1.08% |
2020-04-03 | 44.35 | 45.38 | 42.65 | 44.52 | 51667手 | 22802万 | -1.02 | -2.24% |
2020-03-27 | 45.89 | 46.46 | 42.80 | 45.54 | 68631手 | 30930万 | -0.96 | -2.06% |
2020-03-20 | 50.00 | 50.78 | 44.08 | 46.50 | 86622手 | 40008万 | -2.95 | -5.97% |
2020-03-13 | 53.95 | 54.50 | 47.05 | 49.45 | 80909手 | 41928万 | -5.25 | -9.60% |
2020-03-06 | 55.87 | 57.85 | 53.89 | 54.70 | 75466手 | 41843万 | 0.67 | 1.24% |
2020-02-28 | 61.30 | 64.43 | 54.03 | 54.03 | 151414手 | 91841万 | -7.52 | -12.22% |
2020-02-21 | 57.09 | 62.48 | 56.66 | 61.55 | 114057手 | 68839万 | 4.89 | 8.63% |
2020-02-14 | 57.12 | 58.60 | 55.51 | 56.66 | 90087手 | 51267万 | -0.64 | -1.12% |
2020-02-07 | 53.51 | 57.46 | 48.16 | 57.30 | 80278手 | 43763万 | -2.15 | -3.62% |