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 | 28.04 | 29.76 | 26.50 | 26.76 | 244551手 | 68046万 | -1.20 | -4.29% |
2022-06-17 | 27.70 | 28.60 | 25.87 | 27.96 | 245312手 | 66947万 | 0.25 | 0.90% |
2022-06-10 | 27.18 | 29.37 | 26.30 | 27.71 | 246736手 | 69027万 | 0.11 | 0.40% |
2022-06-02 | 25.29 | 27.96 | 24.55 | 27.60 | 227866手 | 60852万 | 2.50 | 9.96% |
2022-05-27 | 25.83 | 26.38 | 24.13 | 25.10 | 230021手 | 57966万 | -0.74 | -2.86% |
2022-05-20 | 25.88 | 26.59 | 24.98 | 25.84 | 189822手 | 48920万 | -0.16 | -0.61% |
2022-05-13 | 22.73 | 28.12 | 22.52 | 26.00 | 417496手 | 106836万 | 3.19 | 13.98% |
2022-05-06 | 21.77 | 23.28 | 21.68 | 22.81 | 131430手 | 29792万 | 0.94 | 4.30% |
2022-04-29 | 21.02 | 22.27 | 18.45 | 21.87 | 395632手 | 80510万 | 0.67 | 3.16% |
2022-04-22 | 21.89 | 23.96 | 21.01 | 21.20 | 320297手 | 72895万 | -0.73 | -3.33% |
2022-04-15 | 25.54 | 25.85 | 21.26 | 21.93 | 380182手 | 86354万 | -3.54 | -13.90% |
2022-04-08 | 27.96 | 27.98 | 24.82 | 25.47 | 156873手 | 40996万 | -2.48 | -8.87% |
2022-04-01 | 26.99 | 28.30 | 26.20 | 27.95 | 179966手 | 49310万 | 0.77 | 2.83% |
2022-03-25 | 29.58 | 29.58 | 26.61 | 27.18 | 373928手 | 104994万 | -2.10 | -7.17% |
2022-03-18 | 31.86 | 31.86 | 27.27 | 29.28 | 293912手 | 85806万 | -2.60 | -8.16% |
2022-03-11 | 35.00 | 35.00 | 29.50 | 31.88 | 346696手 | 110971万 | -3.17 | -9.04% |
2022-03-04 | 34.36 | 37.25 | 33.61 | 35.05 | 272576手 | 96801万 | 0.86 | 2.52% |
2022-02-25 | 37.90 | 38.25 | 33.82 | 34.19 | 383521手 | 138745万 | -2.31 | -6.33% |
2022-02-18 | 34.65 | 37.10 | 33.69 | 36.50 | 267111手 | 94977万 | 0.63 | 1.76% |
2022-02-11 | 34.85 | 36.97 | 31.46 | 35.87 | 389221手 | 133729万 | 2.12 | 6.28% |
2022-01-28 | 35.87 | 36.20 | 33.17 | 33.75 | 209798手 | 72407万 | -1.78 | -5.01% |
2022-01-21 | 32.67 | 38.65 | 32.52 | 35.53 | 400606手 | 147215万 | 3.04 | 9.36% |
2022-01-14 | 32.40 | 34.62 | 31.51 | 32.49 | 204573手 | 67844万 | -0.31 | -0.94% |
2022-01-07 | 36.05 | 37.33 | 32.44 | 32.80 | 210702手 | 73670万 | -3.80 | -10.38% |
2021-12-31 | 33.30 | 36.80 | 32.78 | 36.60 | 348782手 | 123151万 | 3.18 | 9.52% |
2021-12-24 | 31.80 | 34.16 | 30.65 | 33.42 | 322155手 | 104978万 | 0.56 | 1.70% |
2021-12-17 | 32.49 | 34.70 | 31.73 | 32.86 | 292425手 | 97209万 | 0.39 | 1.20% |
2021-12-10 | 35.96 | 37.00 | 32.33 | 32.47 | 357912手 | 121730万 | -3.78 | -10.43% |
2021-12-03 | 31.60 | 36.25 | 30.92 | 36.25 | 520180手 | 175737万 | 4.62 | 14.61% |
2021-11-26 | 29.10 | 36.33 | 28.91 | 31.63 | 931618手 | 312917万 | 2.47 | 8.47% |
2021-11-19 | 27.67 | 29.65 | 27.32 | 29.16 | 349920手 | 100122万 | 1.68 | 6.11% |
2021-11-12 | 26.60 | 28.12 | 26.37 | 27.48 | 224239手 | 61757万 | 0.71 | 2.65% |
2021-11-05 | 25.33 | 27.15 | 25.15 | 26.77 | 235092手 | 62363万 | 1.12 | 4.37% |
2021-10-29 | 24.48 | 28.19 | 24.00 | 25.65 | 393234手 | 102627万 | 1.18 | 4.82% |
2021-10-22 | 25.75 | 26.48 | 24.13 | 24.47 | 185882手 | 46629万 | -1.46 | -5.63% |
2021-10-15 | 25.21 | 26.37 | 24.71 | 25.93 | 196423手 | 50512万 | 0.77 | 3.06% |
2021-10-08 | 24.93 | 25.35 | 24.75 | 25.16 | 29057手 | 7281万 | 0.63 | 2.57% |
2021-09-30 | 27.11 | 27.67 | 24.21 | 24.53 | 169000手 | 43020万 | -1.91 | -7.22% |
2021-09-24 | 26.30 | 27.32 | 25.95 | 26.44 | 101992手 | 27156万 | -0.35 | -1.31% |
2021-09-17 | 29.24 | 29.27 | 25.50 | 26.79 | 298020手 | 81717万 | -2.57 | -8.75% |
2021-09-10 | 27.50 | 30.48 | 27.05 | 29.36 | 441960手 | 127877万 | 2.15 | 7.90% |
2021-09-03 | 26.90 | 28.06 | 26.02 | 27.21 | 339548手 | 90928万 | 0.37 | 1.38% |
2021-08-27 | 29.40 | 30.47 | 26.46 | 26.84 | 573292手 | 159746万 | -2.91 | -9.78% |
2021-08-20 | 29.77 | 30.49 | 27.77 | 29.75 | 476278手 | 139472万 | -0.25 | -0.83% |
2021-08-13 | 31.08 | 33.65 | 29.93 | 30.00 | 708418手 | 226680万 | -1.20 | -3.85% |
2021-08-06 | 33.90 | 36.68 | 30.77 | 31.20 | 997868手 | 333546万 | -2.81 | -8.26% |
2021-07-30 | 28.62 | 37.37 | 27.40 | 34.01 | 1026868手 | 325033万 | 5.15 | 17.84% |
2021-07-23 | 25.04 | 29.38 | 24.78 | 28.86 | 608088手 | 167311万 | 3.48 | 13.71% |
2021-07-16 | 24.52 | 27.72 | 24.33 | 25.38 | 527618手 | 139075万 | 0.86 | 3.51% |
2021-07-09 | 23.91 | 25.23 | 22.81 | 24.52 | 311099手 | 73877万 | 0.61 | 2.55% |
2021-07-02 | 26.06 | 27.20 | 23.81 | 23.91 | 282773手 | 72232万 | -2.32 | -8.85% |
2021-06-25 | 49.55 | 51.16 | 25.88 | 26.23 | 198576手 | 86244万 | -23.29 | -47.03% |
2021-06-18 | 48.74 | 51.25 | 46.88 | 49.52 | 138086手 | 67577万 | 0.77 | 1.58% |
2021-06-11 | 49.00 | 49.73 | 47.10 | 48.75 | 169893手 | 82364万 | 0.38 | 0.79% |
2021-06-04 | 47.06 | 49.17 | 46.05 | 48.37 | 178492手 | 84945万 | 1.49 | 3.18% |
2021-05-28 | 42.87 | 48.39 | 42.80 | 46.88 | 180638手 | 82358万 | 3.85 | 8.95% |
2021-05-21 | 43.00 | 44.47 | 42.17 | 43.03 | 150296手 | 65190万 | -0.27 | -0.62% |
2021-05-14 | 41.41 | 43.49 | 39.50 | 43.30 | 169882手 | 70283万 | 1.77 | 4.26% |
2021-05-07 | 43.00 | 43.69 | 41.50 | 41.53 | 48520手 | 20741万 | -1.07 | -2.51% |
2021-04-30 | 44.80 | 47.26 | 42.60 | 42.60 | 212093手 | 95961万 | -2.32 | -5.17% |
2021-04-23 | 40.50 | 47.47 | 39.00 | 44.92 | 174190手 | 75124万 | 4.78 | 11.91% |
2021-04-16 | 40.05 | 41.22 | 38.42 | 40.14 | 75777手 | 30224万 | 0.05 | 0.12% |
2021-04-09 | 41.91 | 42.18 | 39.85 | 40.09 | 66590手 | 27187万 | -1.81 | -4.32% |
2021-04-02 | 39.77 | 42.85 | 39.60 | 41.90 | 106579手 | 43650万 | 1.94 | 4.86% |
2021-03-26 | 37.48 | 40.43 | 37.38 | 39.96 | 154050手 | 60657万 | 2.44 | 6.50% |
2021-03-19 | 39.65 | 39.88 | 37.21 | 37.52 | 114729手 | 44190万 | -2.18 | -5.49% |
2021-03-12 | 43.50 | 44.27 | 38.98 | 39.70 | 112686手 | 45827万 | -3.42 | -7.93% |
2021-03-05 | 44.78 | 46.29 | 42.69 | 43.12 | 116703手 | 51959万 | -1.59 | -3.56% |
2021-02-26 | 47.14 | 47.67 | 43.93 | 44.71 | 125424手 | 57516万 | -2.24 | -4.77% |
2021-02-19 | 44.00 | 47.76 | 43.88 | 46.95 | 68199手 | 31139万 | 3.34 | 7.66% |
2021-02-10 | 40.60 | 44.48 | 39.72 | 43.61 | 118676手 | 49627万 | 3.37 | 8.38% |
2021-02-05 | 48.81 | 49.47 | 40.00 | 40.24 | 232811手 | 103507万 | -8.87 | -18.06% |
2021-01-29 | 47.01 | 50.00 | 44.10 | 49.11 | 262167手 | 123739万 | 1.66 | 3.50% |
2021-01-22 | 49.97 | 53.28 | 46.50 | 47.45 | 233607手 | 116514万 | -2.62 | -5.23% |
2021-01-15 | 49.31 | 51.61 | 47.93 | 50.07 | 244878手 | 121539万 | 0.76 | 1.54% |
2021-01-08 | 53.70 | 56.23 | 48.57 | 49.31 | 236210手 | 123280万 | -4.02 | -7.54% |
2020-12-31 | 49.69 | 53.74 | 47.75 | 53.33 | 148680手 | 76356万 | 3.60 | 7.24% |
2020-12-25 | 52.84 | 54.10 | 49.02 | 49.73 | 140062手 | 71511万 | -3.39 | -6.38% |
2020-12-18 | 52.77 | 54.45 | 52.02 | 53.12 | 90527手 | 48264万 | 0.59 | 1.12% |
2020-12-11 | 57.52 | 57.85 | 51.80 | 52.53 | 113003手 | 62331万 | -4.71 | -8.23% |
2020-12-04 | 58.32 | 58.69 | 56.50 | 57.24 | 55558手 | 31713万 | -0.94 | -1.62% |
2020-11-27 | 58.40 | 59.78 | 56.72 | 58.18 | 120952手 | 70578万 | -0.74 | -1.26% |
2020-11-20 | 61.70 | 62.30 | 57.00 | 58.92 | 112774手 | 66898万 | -2.82 | -4.57% |
2020-11-13 | 66.99 | 70.48 | 61.02 | 61.74 | 154008手 | 100209万 | -4.29 | -6.50% |
2020-11-06 | 59.90 | 71.17 | 57.91 | 66.03 | 205833手 | 132066万 | 6.83 | 11.54% |
2020-10-30 | 57.32 | 61.70 | 57.18 | 59.20 | 162214手 | 97059万 | 1.69 | 2.94% |
2020-10-23 | 62.79 | 65.38 | 55.15 | 57.51 | 227861手 | 132660万 | -1.89 | -3.18% |
2020-10-16 | 56.65 | 61.78 | 56.65 | 59.40 | 138873手 | 83206万 | 2.90 | 5.13% |
2020-10-09 | 57.30 | 58.96 | 56.18 | 56.50 | 34608手 | 19884万 | 0.31 | 0.55% |
2020-09-30 | 56.80 | 57.70 | 55.30 | 56.19 | 55855手 | 31497万 | 0.10 | 0.18% |
2020-09-25 | 59.12 | 59.69 | 55.73 | 56.09 | 90599手 | 52077万 | -2.94 | -4.98% |
2020-09-18 | 58.50 | 60.00 | 57.40 | 59.03 | 104111手 | 61003万 | 0.53 | 0.91% |
2020-09-11 | 65.07 | 65.70 | 56.35 | 58.50 | 131210手 | 78608万 | -6.39 | -9.85% |
2020-09-04 | 68.26 | 68.34 | 63.22 | 64.89 | 97243手 | 64130万 | -2.42 | -3.60% |
2020-08-28 | 63.79 | 68.85 | 62.97 | 67.31 | 145171手 | 96354万 | 3.57 | 5.60% |
2020-08-21 | 68.20 | 68.20 | 61.32 | 63.74 | 198759手 | 127993万 | -3.66 | -5.43% |
2020-08-14 | 71.00 | 72.98 | 65.01 | 67.40 | 129494手 | 88378万 | -3.67 | -5.16% |
2020-08-07 | 71.47 | 75.53 | 69.60 | 71.07 | 179019手 | 129707万 | 0.32 | 0.45% |
2020-07-31 | 66.00 | 73.09 | 65.00 | 70.75 | 165893手 | 116072万 | 5.65 | 8.68% |
2020-07-24 | 67.37 | 72.00 | 64.00 | 65.10 | 179529手 | 122110万 | -1.95 | -2.91% |
2020-07-17 | 67.00 | 75.08 | 63.36 | 67.05 | 259541手 | 179029万 | 3.46 | 5.44% |
2020-07-10 | 58.00 | 65.69 | 57.06 | 63.59 | 211307手 | 129358万 | 5.63 | 9.71% |
2020-07-03 | 54.28 | 60.82 | 54.26 | 57.96 | 196609手 | 113913万 | 2.83 | 5.13% |
2020-06-24 | 54.00 | 56.15 | 53.71 | 55.13 | 97578手 | 53534万 | 1.05 | 1.94% |
2020-06-19 | 48.38 | 55.62 | 48.12 | 54.08 | 266468手 | 138514万 | 5.76 | 11.92% |
2020-06-12 | 47.68 | 50.88 | 46.33 | 48.32 | 123179手 | 58732万 | 0.94 | 1.98% |