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 | 20.59 | 22.60 | 19.60 | 22.09 | 529430手 | 111208万 | 1.60 | 7.81% |
2022-06-17 | 20.83 | 21.29 | 19.63 | 20.49 | 394179手 | 80828万 | -0.21 | -1.01% |
2022-06-10 | 20.88 | 21.13 | 19.84 | 20.70 | 363071手 | 74753万 | -0.10 | -0.48% |
2022-06-02 | 19.97 | 20.95 | 19.45 | 20.80 | 312787手 | 63541万 | 0.93 | 4.68% |
2022-05-27 | 20.22 | 21.14 | 19.07 | 19.87 | 530912手 | 106788万 | -0.13 | -0.65% |
2022-05-20 | 19.99 | 20.84 | 19.38 | 20.00 | 361325手 | 72438万 | 0.22 | 1.11% |
2022-05-13 | 18.71 | 20.85 | 18.50 | 19.78 | 373798手 | 74097万 | 0.93 | 4.93% |
2022-05-06 | 18.05 | 19.23 | 18.05 | 18.85 | 145946手 | 27465万 | 0.70 | 3.86% |
2022-04-29 | 19.30 | 19.30 | 15.73 | 18.15 | 408535手 | 70719万 | -1.24 | -6.39% |
2022-04-22 | 21.63 | 22.75 | 19.36 | 19.39 | 440735手 | 94662万 | -2.61 | -11.86% |
2022-04-15 | 21.39 | 22.49 | 19.57 | 22.00 | 433612手 | 91002万 | 0.50 | 2.33% |
2022-04-08 | 21.27 | 22.72 | 21.00 | 21.50 | 229388手 | 50017万 | 0.20 | 0.94% |
2022-04-01 | 22.36 | 23.05 | 21.25 | 21.30 | 296625手 | 65360万 | -1.38 | -6.08% |
2022-03-25 | 23.23 | 24.95 | 22.60 | 22.68 | 467698手 | 109978万 | -0.73 | -3.12% |
2022-03-18 | 23.40 | 25.40 | 21.69 | 23.41 | 529928手 | 124751万 | -0.35 | -1.47% |
2022-03-11 | 25.95 | 27.09 | 22.10 | 23.76 | 565126手 | 137620万 | -2.05 | -7.94% |
2022-03-04 | 28.30 | 29.55 | 25.80 | 25.81 | 782653手 | 218756万 | -2.34 | -8.31% |
2022-02-25 | 27.02 | 31.00 | 25.61 | 28.15 | 1206834手 | 337865万 | 1.46 | 5.47% |
2022-02-18 | 26.00 | 28.58 | 24.80 | 26.69 | 999100手 | 266501万 | 1.41 | 5.58% |
2022-02-11 | 24.50 | 25.90 | 23.34 | 25.28 | 623444手 | 155288万 | 0.66 | 2.68% |
2022-01-28 | 21.27 | 25.54 | 21.15 | 24.62 | 721331手 | 173920万 | 3.34 | 15.70% |
2022-01-21 | 23.10 | 23.67 | 21.22 | 21.28 | 217965手 | 49391万 | -1.63 | -7.12% |
2022-01-14 | 23.27 | 23.55 | 22.40 | 22.91 | 205717手 | 47311万 | -0.40 | -1.72% |
2022-01-07 | 25.37 | 25.37 | 23.18 | 23.31 | 217743手 | 52752万 | -1.77 | -7.06% |
2021-12-31 | 26.51 | 26.59 | 23.76 | 25.08 | 401609手 | 99464万 | -2.83 | -10.14% |
2021-12-24 | 28.84 | 29.28 | 27.82 | 27.91 | 319491手 | 90695万 | -0.41 | -1.45% |
2021-12-17 | 28.50 | 29.40 | 27.61 | 28.32 | 422623手 | 119399万 | -1.50 | -5.03% |
2021-12-10 | 28.72 | 30.84 | 28.21 | 29.82 | 630505手 | 185778万 | 0.94 | 3.25% |
2021-12-03 | 27.61 | 30.44 | 27.40 | 28.88 | 501300手 | 144779万 | 0.51 | 1.80% |
2021-11-26 | 28.08 | 28.90 | 27.76 | 28.37 | 376267手 | 106399万 | 0.31 | 1.10% |
2021-11-19 | 29.95 | 30.34 | 27.21 | 28.06 | 512407手 | 145628万 | -1.89 | -6.31% |
2021-11-12 | 28.08 | 30.39 | 27.68 | 29.95 | 494540手 | 143823万 | 1.68 | 5.94% |
2021-11-05 | 27.50 | 31.01 | 27.50 | 28.27 | 613052手 | 178601万 | 0.72 | 2.61% |
2021-10-29 | 31.20 | 34.69 | 26.81 | 27.55 | 654208手 | 200285万 | -3.94 | -12.51% |
2021-10-22 | 31.61 | 32.79 | 31.03 | 31.49 | 441242手 | 140910万 | -0.52 | -1.62% |
2021-10-15 | 31.60 | 34.72 | 31.30 | 32.01 | 679862手 | 223235万 | 0.31 | 0.98% |
2021-10-08 | 31.00 | 32.24 | 30.99 | 31.70 | 93554手 | 29551万 | 0.79 | 2.56% |
2021-09-30 | 34.35 | 34.60 | 30.00 | 30.91 | 482341手 | 152657万 | -3.55 | -10.30% |
2021-09-24 | 32.80 | 36.25 | 32.45 | 34.46 | 572643手 | 197047万 | 0.09 | 0.26% |
2021-09-17 | 34.40 | 38.39 | 33.20 | 34.37 | 1117066手 | 399308万 | -0.80 | -2.27% |
2021-09-10 | 30.18 | 37.64 | 29.80 | 35.17 | 935518手 | 313107万 | 5.09 | 16.92% |
2021-09-03 | 31.51 | 33.60 | 29.57 | 30.08 | 591142手 | 187794万 | -1.28 | -4.08% |
2021-08-27 | 35.00 | 36.80 | 31.04 | 31.36 | 791890手 | 273361万 | -3.91 | -11.09% |
2021-08-20 | 35.90 | 37.95 | 33.76 | 35.27 | 1016734手 | 364954万 | -0.71 | -1.97% |
2021-08-13 | 38.00 | 38.78 | 35.05 | 35.98 | 1013479手 | 371201万 | -4.62 | -11.38% |
2021-08-06 | 39.98 | 43.71 | 39.03 | 40.60 | 1323154手 | 543406万 | 0.73 | 1.83% |
2021-07-30 | 42.95 | 46.99 | 38.00 | 39.87 | 1627478手 | 684886万 | -4.09 | -9.30% |
2021-07-23 | 41.00 | 47.20 | 38.80 | 43.96 | 1898475手 | 787614万 | 2.86 | 6.96% |
2021-07-16 | 35.05 | 43.58 | 34.34 | 41.10 | 1746396手 | 663980万 | 6.22 | 17.83% |
2021-07-09 | 32.02 | 38.49 | 30.01 | 34.88 | 1609614手 | 545662万 | 2.81 | 8.76% |
2021-07-02 | 36.62 | 40.01 | 29.76 | 32.07 | 1931127手 | 694697万 | -4.36 | -11.97% |
2021-06-25 | 28.79 | 41.33 | 27.90 | 36.43 | 2434758手 | 876766万 | 7.73 | 26.93% |
2021-06-18 | 21.10 | 31.60 | 21.01 | 28.70 | 1752827手 | 469667万 | 6.84 | 31.29% |
2021-06-11 | 33.93 | 39.97 | 20.31 | 21.86 | 1170176手 | 300290万 | -11.44 | -34.35% |
2021-06-04 | 32.68 | 34.18 | 31.68 | 33.30 | 407497手 | 134327万 | 0.80 | 2.46% |
2021-05-28 | 30.40 | 32.88 | 29.63 | 32.50 | 385607手 | 121988万 | 1.91 | 6.24% |
2021-05-21 | 31.89 | 33.60 | 30.41 | 30.59 | 372137手 | 118543万 | -1.22 | -3.83% |
2021-05-14 | 27.36 | 32.50 | 27.02 | 31.81 | 407700手 | 124550万 | 4.21 | 15.25% |
2021-05-07 | 28.91 | 29.60 | 27.51 | 27.60 | 77147手 | 22040万 | -1.00 | -3.50% |
2021-04-30 | 31.46 | 31.97 | 28.11 | 28.60 | 203452手 | 61523万 | -2.75 | -8.77% |
2021-04-23 | 31.83 | 33.70 | 31.19 | 31.35 | 294833手 | 94896万 | -0.33 | -1.04% |
2021-04-16 | 32.17 | 32.44 | 30.31 | 31.68 | 214484手 | 67063万 | -0.98 | -3.00% |
2021-04-09 | 32.21 | 34.60 | 32.21 | 32.66 | 270121手 | 89640万 | 0.71 | 2.22% |
2021-04-02 | 32.03 | 35.89 | 31.15 | 31.95 | 340319手 | 112101万 | 0.09 | 0.28% |
2021-03-26 | 32.88 | 33.97 | 31.00 | 31.86 | 258399手 | 83406万 | -1.87 | -5.54% |
2021-03-19 | 31.77 | 34.65 | 30.71 | 33.73 | 339399手 | 110464万 | 1.42 | 4.39% |
2021-03-12 | 37.50 | 37.50 | 31.17 | 32.31 | 290497手 | 97739万 | -5.20 | -13.86% |
2021-03-05 | 36.21 | 39.69 | 35.38 | 37.51 | 394968手 | 147553万 | 1.30 | 3.59% |
2021-02-26 | 37.25 | 42.80 | 35.64 | 36.21 | 605404手 | 235878万 | -1.04 | -2.79% |
2021-02-19 | 35.51 | 37.58 | 35.51 | 37.25 | 148947手 | 54494万 | 2.00 | 5.67% |
2021-02-10 | 35.00 | 37.37 | 33.68 | 35.25 | 273583手 | 96680万 | -1.58 | -4.29% |
2021-02-05 | 35.79 | 39.10 | 35.18 | 36.83 | 382522手 | 140956万 | 1.03 | 2.88% |
2021-01-29 | 45.11 | 48.38 | 35.00 | 35.80 | 535244手 | 221182万 | -8.99 | -20.07% |
2021-01-22 | 42.50 | 46.00 | 42.01 | 44.79 | 536989手 | 236388万 | 1.64 | 3.80% |
2021-01-15 | 47.50 | 52.25 | 41.39 | 43.15 | 867568手 | 410731万 | -3.79 | -8.07% |
2021-01-08 | 45.72 | 52.80 | 42.88 | 46.94 | 1106199手 | 533872万 | 1.89 | 4.20% |
2020-12-31 | 46.11 | 47.66 | 40.62 | 45.05 | 582430手 | 254467万 | -0.97 | -2.11% |
2020-12-25 | 40.51 | 50.98 | 40.51 | 46.02 | 878111手 | 397138万 | 4.30 | 10.31% |
2020-12-18 | 44.00 | 48.37 | 41.68 | 41.72 | 688861手 | 310074万 | -3.15 | -7.02% |
2020-12-11 | 45.05 | 48.48 | 43.81 | 44.87 | 756817手 | 348363万 | -1.31 | -2.84% |
2020-12-04 | 48.60 | 51.66 | 44.94 | 46.18 | 631028手 | 301601万 | -3.04 | -6.18% |
2020-11-27 | 43.41 | 55.91 | 40.87 | 49.22 | 1559020手 | 742461万 | 5.92 | 13.67% |
2020-11-20 | 33.70 | 45.47 | 31.35 | 43.30 | 917473手 | 347602万 | 8.72 | 25.22% |
2020-11-13 | 35.40 | 38.33 | 31.80 | 34.58 | 674500手 | 236556万 | -1.52 | -4.21% |
2020-11-06 | 39.99 | 41.50 | 35.63 | 36.10 | 725654手 | 276078万 | -5.25 | -12.70% |
2020-10-30 | 41.97 | 50.58 | 40.40 | 41.35 | 1180333手 | 524265万 | -3.82 | -8.46% |
2020-10-23 | 33.50 | 50.62 | 33.50 | 45.17 | 1444237手 | 619033万 | 11.41 | 33.80% |
2020-10-16 | 34.37 | 40.30 | 31.20 | 33.76 | 1323070手 | 473853万 | 0.06 | 0.18% |
2020-10-09 | 31.00 | 33.70 | 30.11 | 33.70 | 272376手 | 88702万 | 5.62 | 20.01% |
2020-09-30 | 20.39 | 28.08 | 19.13 | 28.08 | 549676手 | 128959万 | 7.33 | 35.33% |
2020-09-25 | 18.86 | 22.90 | 18.75 | 20.75 | 678255手 | 141236万 | 1.99 | 10.61% |
2020-09-18 | 17.80 | 20.62 | 17.80 | 18.76 | 417244手 | 79858万 | 0.78 | 4.34% |
2020-09-11 | 19.76 | 23.81 | 17.04 | 17.98 | 627848手 | 127094万 | -1.97 | -9.88% |
2020-09-04 | 17.74 | 20.05 | 17.60 | 19.95 | 451094手 | 85512万 | 2.09 | 11.70% |
2020-08-28 | 17.17 | 18.64 | 16.51 | 17.86 | 160312手 | 28111万 | 0.69 | 4.02% |
2020-08-21 | 18.60 | 18.92 | 16.85 | 17.17 | 149763手 | 27013万 | -1.30 | -7.04% |
2020-08-14 | 19.26 | 20.49 | 17.18 | 18.47 | 246477手 | 45786万 | -1.22 | -6.20% |
2020-08-07 | 17.50 | 20.30 | 17.50 | 19.69 | 377327手 | 71823万 | 2.05 | 11.62% |
2020-07-31 | 19.49 | 19.77 | 17.38 | 17.64 | 402572手 | 73306万 | -1.54 | -8.03% |
2020-07-24 | 16.19 | 19.18 | 16.00 | 19.18 | 288349手 | 50408万 | 3.16 | 19.73% |
2020-07-17 | 16.48 | 17.37 | 15.51 | 16.02 | 180595手 | 29830万 | -0.43 | -2.61% |
2020-07-10 | 14.87 | 17.08 | 14.87 | 16.45 | 249699手 | 40505万 | 1.66 | 11.22% |
2020-07-03 | 14.45 | 14.85 | 14.32 | 14.79 | 79366手 | 11564万 | 0.36 | 2.50% |
2020-06-24 | 14.60 | 14.93 | 14.41 | 14.43 | 50496手 | 7395万 | -0.20 | -1.37% |
2020-06-19 | 14.62 | 15.00 | 14.33 | 14.63 | 95720手 | 14002万 | 0.11 | 0.76% |
2020-06-12 | 15.04 | 15.10 | 14.48 | 14.52 | 77984手 | 11498万 | -0.38 | -2.55% |
2020-06-05 | 14.87 | 15.43 | 14.71 | 14.90 | 71904手 | 10824万 | 0.10 | 0.68% |
2020-05-29 | 14.65 | 15.01 | 14.33 | 14.80 | 73300手 | 10760万 | 0.12 | 0.82% |
2020-05-22 | 15.61 | 16.26 | 14.55 | 14.68 | 121831手 | 18976万 | -0.93 | -5.96% |
2020-05-15 | 15.40 | 16.20 | 14.91 | 15.61 | 131768手 | 20327万 | 0.29 | 1.89% |
2020-05-08 | 15.09 | 15.59 | 14.99 | 15.32 | 50294手 | 7703万 | 0.07 | 0.46% |
2020-04-30 | 16.24 | 16.24 | 14.51 | 15.25 | 71345手 | 10866万 | -0.93 | -5.75% |
2020-04-24 | 16.90 | 17.19 | 15.97 | 16.18 | 103798手 | 17327万 | -0.65 | -3.86% |
2020-04-17 | 16.99 | 17.32 | 16.50 | 16.83 | 108959手 | 18535万 | -0.11 | -0.65% |
2020-04-10 | 15.57 | 17.35 | 15.48 | 16.94 | 165213手 | 27634万 | 1.62 | 10.57% |
2020-04-03 | 14.56 | 15.45 | 14.02 | 15.32 | 94854手 | 13957万 | 0.42 | 2.82% |
2020-03-27 | 14.84 | 15.68 | 14.71 | 14.90 | 91826手 | 14015万 | -0.39 | -2.55% |
2020-03-20 | 17.60 | 17.65 | 14.61 | 15.29 | 160856手 | 25399万 | -2.02 | -11.67% |
2020-03-13 | 17.00 | 17.95 | 15.75 | 17.31 | 297878手 | 50739万 | -0.12 | -0.69% |
2020-03-06 | 16.68 | 18.30 | 16.64 | 17.43 | 316653手 | 55813万 | 0.95 | 5.76% |
2020-02-28 | 17.15 | 18.47 | 16.30 | 16.48 | 377089手 | 64966万 | -0.88 | -5.07% |
2020-02-21 | 15.31 | 17.76 | 15.31 | 17.36 | 423892手 | 71836万 | 2.18 | 14.36% |
2020-02-14 | 15.09 | 15.72 | 14.64 | 15.18 | 223041手 | 33723万 | 0.00 | 0.00% |
2020-02-07 | 14.76 | 15.19 | 13.28 | 15.18 | 218887手 | 31566万 | -1.22 | -7.44% |