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 | 24.33 | 25.02 | 23.78 | 24.88 | 8887280手 | 2169792万 | 0.45 | 1.84% |
2022-06-17 | 23.78 | 26.60 | 22.61 | 24.43 | 22174988手 | 5463032万 | 0.19 | 0.78% |
2022-06-10 | 22.91 | 24.57 | 22.61 | 24.24 | 15931668手 | 3804602万 | 1.41 | 6.18% |
2022-06-02 | 22.25 | 23.04 | 21.89 | 22.83 | 7929519手 | 1786464万 | 0.66 | 2.98% |
2022-05-27 | 22.73 | 22.92 | 21.86 | 22.17 | 8770520手 | 1963085万 | -0.68 | -2.98% |
2022-05-20 | 22.78 | 23.07 | 21.81 | 22.85 | 9492676手 | 2132955万 | 0.32 | 1.42% |
2022-05-13 | 21.22 | 23.05 | 21.17 | 22.53 | 11104610手 | 2467335万 | 1.00 | 4.64% |
2022-05-06 | 22.31 | 22.70 | 21.50 | 21.53 | 4698732手 | 1038034万 | -1.25 | -5.49% |
2022-04-29 | 20.10 | 23.04 | 19.85 | 22.78 | 18050488手 | 3850750万 | 1.93 | 9.26% |
2022-04-22 | 26.30 | 26.57 | 20.32 | 20.85 | 10507653手 | 2367213万 | -6.05 | -22.49% |
2022-04-15 | 25.75 | 27.32 | 24.65 | 26.90 | 13011528手 | 3394471万 | 0.81 | 3.10% |
2022-04-08 | 25.78 | 26.44 | 25.36 | 26.09 | 5798968手 | 1500881万 | 0.00 | 0.00% |
2022-04-01 | 24.03 | 26.39 | 23.84 | 26.09 | 10995169手 | 2786513万 | 1.49 | 6.06% |
2022-03-25 | 25.89 | 25.89 | 24.59 | 24.60 | 9714558手 | 2446818万 | -1.39 | -5.35% |
2022-03-18 | 24.00 | 26.48 | 22.62 | 25.99 | 19640608手 | 4855483万 | 1.39 | 5.65% |
2022-03-11 | 25.66 | 25.68 | 23.06 | 24.60 | 14720764手 | 3606160万 | -1.40 | -5.38% |
2022-03-04 | 26.22 | 27.55 | 25.82 | 26.00 | 9112603手 | 2442016万 | -0.42 | -1.59% |
2022-02-25 | 26.99 | 27.10 | 25.23 | 26.42 | 13501024手 | 3529889万 | -0.66 | -2.44% |
2022-02-18 | 31.30 | 31.52 | 26.68 | 27.08 | 13505053手 | 3754190万 | -4.65 | -14.65% |
2022-02-11 | 32.21 | 32.89 | 31.24 | 31.73 | 6223389手 | 1999502万 | 0.37 | 1.18% |
2022-01-28 | 32.97 | 33.42 | 31.34 | 31.36 | 6103505手 | 1968043万 | -1.88 | -5.66% |
2022-01-21 | 32.25 | 34.00 | 32.24 | 33.24 | 6583102手 | 2189835万 | 1.02 | 3.17% |
2022-01-14 | 33.51 | 33.93 | 32.01 | 32.22 | 6057692手 | 2006558万 | -1.53 | -4.53% |
2022-01-07 | 37.25 | 37.28 | 33.68 | 33.75 | 6520229手 | 2270375万 | -3.36 | -9.05% |
2021-12-31 | 37.77 | 37.77 | 35.91 | 37.11 | 5170659手 | 1913546万 | -0.20 | -0.54% |
2021-12-24 | 37.99 | 38.66 | 36.94 | 37.31 | 4825513手 | 1814551万 | -0.62 | -1.64% |
2021-12-17 | 37.82 | 39.35 | 37.59 | 37.93 | 7753538手 | 2983672万 | 1.03 | 2.79% |
2021-12-10 | 34.82 | 38.00 | 34.81 | 36.90 | 9564972手 | 3470920万 | 2.03 | 5.82% |
2021-12-03 | 34.41 | 35.36 | 34.00 | 34.87 | 5098128手 | 1769517万 | 0.14 | 0.40% |
2021-11-26 | 35.30 | 36.37 | 34.43 | 34.73 | 5897484手 | 2091994万 | -0.49 | -1.39% |
2021-11-19 | 35.43 | 35.96 | 34.44 | 35.22 | 5718015手 | 2011312万 | -0.21 | -0.59% |
2021-11-12 | 32.78 | 35.90 | 32.74 | 35.43 | 8431396手 | 2894657万 | 2.70 | 8.25% |
2021-11-05 | 32.61 | 33.18 | 31.35 | 32.73 | 5863338手 | 1904736万 | -0.17 | -0.52% |
2021-10-29 | 33.26 | 34.25 | 32.12 | 32.90 | 7467165手 | 2476570万 | -0.34 | -1.02% |
2021-10-22 | 34.00 | 34.26 | 32.91 | 33.24 | 6279998手 | 2107431万 | -0.63 | -1.86% |
2021-10-15 | 34.57 | 35.26 | 32.15 | 33.87 | 7041723手 | 2351933万 | -0.72 | -2.08% |
2021-10-08 | 34.85 | 35.39 | 34.10 | 34.59 | 1509779手 | 523874万 | 0.22 | 0.64% |
2021-09-30 | 34.45 | 35.08 | 32.75 | 34.37 | 7841029手 | 2670137万 | 0.06 | 0.17% |
2021-09-24 | 34.00 | 35.50 | 33.86 | 34.31 | 4020353手 | 1390431万 | -0.39 | -1.12% |
2021-09-17 | 35.60 | 36.80 | 33.55 | 34.70 | 10413874手 | 3677839万 | -0.75 | -2.12% |
2021-09-10 | 30.92 | 36.75 | 30.82 | 35.45 | 17635580手 | 6056039万 | 4.17 | 13.33% |
2021-09-03 | 31.21 | 33.04 | 29.93 | 31.28 | 13564418手 | 4262936万 | 0.28 | 0.90% |
2021-08-27 | 31.51 | 32.88 | 30.71 | 31.00 | 9124966手 | 2878691万 | -0.41 | -1.30% |
2021-08-20 | 32.17 | 33.80 | 30.81 | 31.41 | 14969112手 | 4830885万 | -0.75 | -2.33% |
2021-08-13 | 32.69 | 33.98 | 31.71 | 32.16 | 9912217手 | 3264425万 | -0.77 | -2.34% |
2021-08-06 | 31.10 | 34.25 | 30.70 | 32.93 | 12519579手 | 4135095万 | 1.88 | 6.05% |
2021-07-30 | 34.39 | 34.47 | 29.38 | 31.05 | 15168322手 | 4842104万 | -3.07 | -9.00% |
2021-07-23 | 32.23 | 36.09 | 32.05 | 34.12 | 13188600手 | 4489270万 | 1.62 | 4.99% |
2021-07-16 | 32.15 | 33.59 | 31.51 | 32.50 | 13615464手 | 4447242万 | 1.01 | 3.21% |
2021-07-09 | 29.62 | 32.12 | 29.21 | 31.49 | 11866241手 | 3629255万 | 1.77 | 5.96% |
2021-07-02 | 32.80 | 33.88 | 29.48 | 29.72 | 14467489手 | 4596039万 | -2.98 | -9.11% |
2021-06-25 | 30.58 | 33.20 | 30.11 | 32.70 | 11987527手 | 3752920万 | 2.46 | 8.13% |
2021-06-18 | 31.37 | 31.52 | 28.80 | 30.24 | 10233148手 | 3061410万 | -1.13 | -3.60% |
2021-06-11 | 31.00 | 32.00 | 29.92 | 31.37 | 12227582手 | 3805797万 | 0.35 | 1.13% |
2021-06-04 | 31.04 | 31.97 | 30.42 | 31.02 | 12225204手 | 3813185万 | -0.29 | -0.93% |
2021-05-28 | 35.40 | 38.52 | 30.56 | 31.31 | 13493424手 | 4703530万 | -3.18 | -9.22% |
2021-05-21 | 33.90 | 36.47 | 33.80 | 34.49 | 12222518手 | 4272062万 | 0.09 | 0.26% |
2021-05-14 | 30.15 | 34.89 | 29.40 | 34.40 | 9898938手 | 3117786万 | 4.21 | 13.95% |
2021-05-07 | 32.12 | 32.30 | 30.01 | 30.19 | 3566471手 | 1110228万 | -2.05 | -6.36% |
2021-04-30 | 32.00 | 32.75 | 29.35 | 32.24 | 11934105手 | 3743538万 | 0.65 | 2.06% |
2021-04-23 | 28.35 | 32.04 | 28.13 | 31.59 | 10169679手 | 3081080万 | 3.02 | 10.57% |
2021-04-16 | 27.71 | 28.82 | 26.73 | 28.57 | 7739931手 | 2155407万 | 0.89 | 3.21% |
2021-04-09 | 29.11 | 29.35 | 27.52 | 27.68 | 5589622手 | 1573919万 | -1.19 | -4.12% |
2021-04-02 | 28.09 | 29.17 | 27.07 | 28.87 | 8800782手 | 2470828万 | 0.77 | 2.74% |
2021-03-26 | 27.38 | 28.38 | 26.44 | 28.10 | 10174311手 | 2791013万 | 0.95 | 3.50% |
2021-03-19 | 27.99 | 28.64 | 26.81 | 27.15 | 9411666手 | 2594771万 | -1.01 | -3.59% |
2021-03-12 | 30.90 | 31.13 | 27.44 | 28.16 | 12437754手 | 3560251万 | -2.53 | -8.24% |
2021-03-05 | 30.79 | 31.83 | 29.38 | 30.69 | 11873854手 | 3659277万 | 0.31 | 1.02% |
2021-02-26 | 36.82 | 36.82 | 30.31 | 30.38 | 14531086手 | 4816561万 | -6.44 | -17.49% |
2021-02-19 | 39.90 | 40.17 | 35.85 | 36.82 | 5813614手 | 2190608万 | -1.67 | -4.34% |
2021-02-10 | 35.63 | 38.70 | 34.31 | 38.49 | 8068081手 | 2992552万 | 3.12 | 8.82% |
2021-02-05 | 35.68 | 36.95 | 34.41 | 35.37 | 11694305手 | 4189951万 | 0.17 | 0.48% |
2021-01-29 | 40.00 | 40.57 | 33.70 | 35.20 | 16832258手 | 6280227万 | -4.15 | -10.55% |
2021-01-22 | 35.90 | 40.55 | 35.83 | 39.35 | 16073792手 | 6165509万 | 3.31 | 9.18% |
2021-01-15 | 34.28 | 39.44 | 32.60 | 36.04 | 20782288手 | 7530560万 | 2.14 | 6.31% |
2021-01-08 | 31.72 | 34.96 | 30.68 | 33.90 | 19923406手 | 6542805万 | 2.90 | 9.36% |
2020-12-31 | 26.79 | 31.78 | 26.40 | 31.00 | 14157544手 | 4103904万 | 4.17 | 15.54% |
2020-12-25 | 26.70 | 27.73 | 26.04 | 26.83 | 10400055手 | 2792323万 | -0.07 | -0.26% |
2020-12-18 | 26.50 | 27.48 | 26.10 | 26.90 | 9711892手 | 2593144万 | 0.43 | 1.62% |
2020-12-11 | 28.69 | 28.69 | 26.02 | 26.47 | 12080998手 | 3304513万 | -1.89 | -6.66% |
2020-12-04 | 27.00 | 29.45 | 26.90 | 28.36 | 13314174手 | 3775410万 | 1.67 | 6.26% |
2020-11-27 | 25.55 | 26.92 | 25.37 | 26.69 | 11338678手 | 2974308万 | 0.96 | 3.73% |
2020-11-20 | 25.26 | 26.08 | 24.45 | 25.73 | 8704555手 | 2203216万 | 0.77 | 3.08% |
2020-11-13 | 25.40 | 27.58 | 24.60 | 24.96 | 14892326手 | 3889970万 | -0.24 | -0.95% |
2020-11-06 | 23.43 | 25.32 | 23.25 | 25.20 | 10749897手 | 2633151万 | 1.82 | 7.78% |
2020-10-30 | 25.12 | 25.14 | 23.31 | 23.38 | 9528894手 | 2308937万 | -1.81 | -7.18% |
2020-10-23 | 26.98 | 27.00 | 25.19 | 25.19 | 10657594手 | 2799877万 | -0.79 | -3.04% |
2020-10-16 | 24.86 | 26.39 | 24.72 | 25.98 | 10748063手 | 2778284万 | 1.36 | 5.52% |
2020-10-09 | 24.49 | 24.89 | 24.38 | 24.62 | 1850056手 | 455674万 | 0.63 | 2.63% |
2020-09-30 | 23.87 | 24.48 | 23.72 | 23.99 | 4149754手 | 1001750万 | -0.03 | -0.12% |
2020-09-25 | 25.50 | 25.65 | 23.70 | 24.02 | 10748294手 | 2626656万 | -0.98 | -3.92% |
2020-09-18 | 23.64 | 25.50 | 22.82 | 25.00 | 12314136手 | 2935787万 | 1.54 | 6.56% |
2020-09-11 | 25.75 | 25.92 | 23.00 | 23.46 | 14499126手 | 3544257万 | -2.45 | -9.46% |
2020-09-04 | 26.59 | 27.19 | 25.51 | 25.91 | 16296540手 | 4312361万 | -0.42 | -1.59% |
2020-08-28 | 26.50 | 27.50 | 25.01 | 26.33 | 17868488手 | 4636784万 | 0.18 | 0.69% |
2020-08-21 | 25.89 | 26.83 | 24.90 | 26.15 | 15731687手 | 4072890万 | 0.82 | 3.24% |
2020-08-14 | 26.21 | 27.36 | 24.00 | 25.33 | 16335627手 | 4172842万 | -1.60 | -5.94% |
2020-08-07 | 27.18 | 29.33 | 26.38 | 26.93 | 19830562手 | 5449154万 | 0.26 | 0.97% |
2020-07-31 | 25.05 | 27.36 | 24.36 | 26.67 | 18944626手 | 4888458万 | 1.66 | 6.64% |
2020-07-24 | 25.50 | 27.85 | 24.80 | 25.01 | 24034520手 | 6311742万 | 0.37 | 1.50% |
2020-07-17 | 25.25 | 29.63 | 23.70 | 24.64 | 29151236手 | 7830468万 | -0.99 | -3.86% |
2020-07-10 | 23.10 | 28.18 | 22.92 | 25.63 | 30488752手 | 7656427万 | 2.83 | 12.41% |
2020-07-03 | 18.91 | 23.45 | 18.43 | 22.80 | 24918618手 | 5122214万 | 3.62 | 18.87% |
2020-06-26 | 18.31 | 19.77 | 18.20 | 19.18 | 13229029手 | 2522804万 | 1.03 | 5.67% |
2020-06-19 | 16.28 | 18.58 | 16.12 | 18.15 | 18267200手 | 3082184万 | 2.02 | 12.52% |
2020-06-12 | 15.36 | 16.44 | 15.13 | 16.13 | 15343273手 | 2424679万 | 0.76 | 4.95% |
2020-06-05 | 14.70 | 15.65 | 14.70 | 15.37 | 12648438手 | 1929341万 | 1.12 | 7.86% |
2020-05-29 | 14.20 | 14.64 | 14.04 | 14.25 | 6871562手 | 982257万 | 0.06 | 0.42% |
2020-05-22 | 17.90 | 18.49 | 14.16 | 14.19 | 7734981手 | 1287692万 | -3.72 | -20.77% |
2020-05-15 | 18.35 | 18.60 | 17.88 | 17.91 | 6673801手 | 1212687万 | -0.49 | -2.66% |
2020-05-08 | 17.95 | 18.83 | 17.88 | 18.40 | 6859365手 | 1254648万 | 0.16 | 0.88% |
2020-04-30 | 16.88 | 18.30 | 16.68 | 18.24 | 8956827手 | 1566830万 | 1.42 | 8.44% |
2020-04-24 | 17.65 | 17.95 | 16.75 | 16.82 | 7976367手 | 1382461万 | -0.82 | -4.65% |
2020-04-17 | 17.00 | 18.18 | 16.91 | 17.64 | 12608720手 | 2222506万 | 0.51 | 2.98% |
2020-04-10 | 16.64 | 17.81 | 16.57 | 17.13 | 10266286手 | 1763743万 | 0.90 | 5.54% |
2020-04-03 | 16.20 | 16.64 | 15.90 | 16.23 | 8479551手 | 1380002万 | -0.41 | -2.46% |
2020-03-27 | 16.29 | 17.24 | 15.94 | 16.64 | 11953846手 | 1990295万 | -0.24 | -1.42% |
2020-03-20 | 17.70 | 17.92 | 16.06 | 16.88 | 16738990手 | 2812047万 | -1.05 | -5.86% |
2020-03-13 | 18.49 | 19.20 | 17.18 | 17.93 | 19269418手 | 3507417万 | -1.24 | -6.47% |
2020-03-06 | 17.79 | 20.68 | 17.47 | 19.17 | 22710132手 | 4309131万 | 1.82 | 10.49% |
2020-02-28 | 18.22 | 20.20 | 17.08 | 17.35 | 27375048手 | 5134520万 | -1.15 | -6.22% |
2020-02-21 | 15.80 | 19.06 | 15.54 | 18.50 | 22233980手 | 3763488万 | 3.20 | 20.91% |
2020-02-14 | 14.56 | 15.86 | 14.46 | 15.30 | 11603232手 | 1735542万 | 0.68 | 4.65% |
2020-02-07 | 13.57 | 14.77 | 13.00 | 14.62 | 11907204手 | 1667052万 | -0.46 | -3.05% |
2020-01-23 | 15.74 | 16.05 | 14.90 | 15.08 | 7548685手 | 1180367万 | -0.67 | -4.25% |
2020-01-17 | 15.83 | 16.30 | 15.68 | 15.75 | 7116641手 | 1130886万 | -0.36 | -2.23% |
2020-01-10 | 15.86 | 16.45 | 15.53 | 16.11 | 11448802手 | 1835986万 | 0.11 | 0.69% |
2020-01-03 | 16.10 | 16.18 | 15.83 | 16.00 | 4908767手 | 786257万 | 0.23 | 1.46% |
2019-12-31 | 12.10 | 16.06 | 11.80 | 15.77 | 9599200手 | 1373437万 | 0.71 | 4.71% |
2019-12-27 | 15.31 | 15.64 | 14.96 | 15.06 | 8437216手 | 1288779万 | -0.25 | -1.63% |
2019-12-20 | 15.15 | 16.28 | 15.03 | 15.31 | 14919303手 | 2327503万 | 0.13 | 0.86% |
2019-12-13 | 14.39 | 15.44 | 14.09 | 15.18 | 9360684手 | 1366661万 | 0.86 | 6.01% |
2019-12-06 | 14.03 | 14.39 | 13.75 | 14.32 | 6017567手 | 848019万 | 0.47 | 3.39% |
2019-11-29 | 13.96 | 14.02 | 13.67 | 13.85 | 4054921手 | 560757万 | -0.17 | -1.21% |
2019-11-22 | 13.96 | 14.45 | 13.91 | 14.02 | 5154484手 | 731388万 | 0.07 | 0.50% |
2019-11-15 | 14.90 | 14.94 | 13.93 | 13.95 | 6213966手 | 898202万 | -1.12 | -7.43% |
2019-11-08 | 15.22 | 15.58 | 14.96 | 15.07 | 6853882手 | 1045877万 | -0.09 | -0.59% |
2019-11-01 | 15.54 | 16.06 | 14.81 | 15.16 | 9791795手 | 1505906万 | 0.08 | 0.53% |
2019-10-25 | 14.86 | 15.12 | 14.58 | 15.08 | 5938327手 | 882025万 | 0.26 | 1.75% |
2019-10-18 | 15.51 | 15.87 | 14.80 | 14.82 | 8566700手 | 1323627万 | -0.49 | -3.20% |
2019-10-11 | 14.84 | 15.52 | 14.51 | 15.31 | 6078197手 | 912639万 | 0.53 | 3.59% |
2019-09-30 | 15.18 | 15.25 | 14.73 | 14.78 | 1157330手 | 173772万 | -0.44 | -2.89% |
2019-09-27 | 15.50 | 15.79 | 14.93 | 15.22 | 8599758手 | 1320248万 | -0.42 | -2.69% |
2019-09-20 | 16.60 | 16.62 | 15.44 | 15.64 | 9263307手 | 1468396万 | -0.91 | -5.50% |
2019-09-12 | 16.66 | 16.84 | 16.14 | 16.55 | 11295282手 | 1860551万 | 0.25 | 1.53% |
2019-09-06 | 14.46 | 16.98 | 14.45 | 16.30 | 17000752手 | 2667520万 | 1.83 | 12.65% |
2019-08-30 | 14.40 | 15.25 | 14.26 | 14.47 | 9815910手 | 1441708万 | -0.29 | -1.97% |
2019-08-23 | 14.05 | 15.41 | 13.97 | 14.76 | 14187126手 | 2108216万 | 0.94 | 6.80% |
2019-08-16 | 13.22 | 14.09 | 13.08 | 13.82 | 9010356手 | 1224299万 | 0.73 | 5.58% |