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 | 18.50 | 19.25 | 18.19 | 18.59 | 655375手 | 122035万 | 0.06 | 0.32% |
2022-06-17 | 17.78 | 19.05 | 17.25 | 18.53 | 984598手 | 181147万 | 0.63 | 3.52% |
2022-06-10 | 18.30 | 18.80 | 17.57 | 17.90 | 728172手 | 132319万 | -0.34 | -1.86% |
2022-06-02 | 18.23 | 18.48 | 17.82 | 18.24 | 380551手 | 69140万 | 0.06 | 0.33% |
2022-05-27 | 18.96 | 19.19 | 17.79 | 18.18 | 395007手 | 72911万 | -0.78 | -4.11% |
2022-05-20 | 19.08 | 19.66 | 18.40 | 18.96 | 404540手 | 76552万 | -0.19 | -0.99% |
2022-05-13 | 18.72 | 19.49 | 18.38 | 19.15 | 538221手 | 102026万 | 0.43 | 2.30% |
2022-05-06 | 17.78 | 19.30 | 17.70 | 18.72 | 270983手 | 50355万 | 0.81 | 4.52% |
2022-04-29 | 18.03 | 18.32 | 16.75 | 17.91 | 526214手 | 92230万 | -0.50 | -2.72% |
2022-04-22 | 19.59 | 20.20 | 18.41 | 18.41 | 323163手 | 62568万 | -1.47 | -7.39% |
2022-04-15 | 22.60 | 22.74 | 19.65 | 19.88 | 438723手 | 92230万 | -3.01 | -13.15% |
2022-04-08 | 23.80 | 24.60 | 22.46 | 22.89 | 365157手 | 86387万 | -0.62 | -2.64% |
2022-04-01 | 22.75 | 23.96 | 22.43 | 23.51 | 477467手 | 110665万 | 0.41 | 1.77% |
2022-03-25 | 23.80 | 24.28 | 22.98 | 23.10 | 464599手 | 109911万 | -0.77 | -3.23% |
2022-03-18 | 24.45 | 24.75 | 22.36 | 23.87 | 537897手 | 127774万 | -0.88 | -3.56% |
2022-03-11 | 25.90 | 25.95 | 23.37 | 24.75 | 527602手 | 131028万 | -1.13 | -4.37% |
2022-03-04 | 27.35 | 27.77 | 25.80 | 25.88 | 822945手 | 218955万 | 0.30 | 1.17% |
2022-02-25 | 28.17 | 28.87 | 24.80 | 25.58 | 981618手 | 263830万 | -2.81 | -9.90% |
2022-02-18 | 29.04 | 30.36 | 27.64 | 28.39 | 961131手 | 278589万 | -1.16 | -3.93% |
2022-02-11 | 26.75 | 30.28 | 25.83 | 29.55 | 1194617手 | 345502万 | 3.65 | 14.09% |
2022-01-28 | 28.15 | 29.76 | 25.35 | 25.90 | 834631手 | 228522万 | -2.64 | -9.25% |
2022-01-21 | 28.24 | 30.76 | 28.23 | 28.54 | 1424795手 | 422671万 | 0.63 | 2.26% |
2022-01-14 | 28.54 | 30.28 | 27.76 | 27.91 | 993239手 | 287827万 | -0.90 | -3.12% |
2022-01-07 | 29.33 | 30.95 | 28.70 | 28.81 | 1023896手 | 304619万 | -0.21 | -0.72% |
2021-12-31 | 27.18 | 29.48 | 27.11 | 29.02 | 783273手 | 224524万 | 2.04 | 7.56% |
2021-12-24 | 28.31 | 29.58 | 26.92 | 26.98 | 1037989手 | 295989万 | -1.38 | -4.87% |
2021-12-17 | 26.83 | 29.50 | 26.66 | 28.36 | 1236071手 | 347497万 | 1.46 | 5.43% |
2021-12-10 | 27.28 | 27.29 | 26.08 | 26.90 | 846763手 | 225495万 | -0.76 | -2.75% |
2021-12-03 | 27.60 | 30.45 | 27.22 | 27.66 | 1912829手 | 544050万 | -2.33 | -7.77% |
2021-11-26 | 24.78 | 30.28 | 24.01 | 29.99 | 1421040手 | 384956万 | 4.58 | 18.02% |
2021-11-19 | 24.98 | 26.45 | 24.60 | 25.41 | 516467手 | 131036万 | 0.42 | 1.68% |
2021-11-12 | 24.25 | 25.38 | 24.00 | 24.99 | 352052手 | 87253万 | 0.63 | 2.59% |
2021-11-05 | 24.13 | 24.68 | 23.55 | 24.36 | 261756手 | 63082万 | 0.27 | 1.12% |
2021-10-29 | 25.05 | 25.05 | 23.48 | 24.09 | 271552手 | 65889万 | -0.86 | -3.45% |
2021-10-22 | 25.06 | 26.69 | 24.17 | 24.95 | 399704手 | 101392万 | -0.11 | -0.44% |
2021-10-15 | 25.33 | 25.63 | 24.75 | 25.06 | 185752手 | 46672万 | -0.27 | -1.07% |
2021-10-08 | 24.89 | 25.55 | 24.88 | 25.33 | 49520手 | 12538万 | 0.60 | 2.43% |
2021-09-30 | 25.30 | 25.51 | 23.92 | 24.73 | 211332手 | 51998万 | -0.48 | -1.90% |
2021-09-24 | 25.18 | 25.76 | 24.96 | 25.21 | 143014手 | 36300万 | -0.38 | -1.49% |
2021-09-17 | 27.23 | 27.32 | 25.01 | 25.59 | 388065手 | 100912万 | -1.53 | -5.64% |
2021-09-10 | 27.53 | 28.10 | 26.54 | 27.12 | 464977手 | 126839万 | -0.28 | -1.02% |
2021-09-03 | 26.83 | 27.88 | 25.90 | 27.40 | 511483手 | 138052万 | 0.72 | 2.70% |
2021-08-27 | 26.40 | 27.50 | 26.05 | 26.68 | 585759手 | 157466万 | 0.29 | 1.10% |
2021-08-20 | 24.71 | 28.55 | 24.66 | 26.39 | 697895手 | 185058万 | 1.58 | 6.37% |
2021-08-13 | 24.16 | 25.73 | 24.12 | 24.81 | 317361手 | 79747万 | 0.58 | 2.39% |
2021-08-06 | 24.40 | 25.17 | 23.90 | 24.23 | 285891手 | 70125万 | -0.25 | -1.02% |
2021-07-30 | 25.74 | 25.74 | 23.30 | 24.48 | 347509手 | 84872万 | -1.51 | -5.81% |
2021-07-23 | 27.78 | 28.00 | 25.98 | 25.99 | 318158手 | 86028万 | -1.82 | -6.54% |
2021-07-16 | 28.09 | 28.78 | 27.57 | 27.81 | 300726手 | 84811万 | -0.11 | -0.39% |
2021-07-09 | 27.77 | 28.78 | 27.15 | 27.92 | 333012手 | 92627万 | 0.06 | 0.21% |
2021-07-02 | 28.95 | 29.06 | 27.67 | 27.86 | 358797手 | 101424万 | -1.25 | -4.29% |
2021-06-25 | 29.55 | 30.20 | 28.88 | 29.11 | 371163手 | 109501万 | -0.71 | -2.38% |
2021-06-18 | 30.03 | 30.28 | 28.80 | 29.82 | 285666手 | 83997万 | -0.16 | -0.53% |
2021-06-11 | 28.94 | 30.55 | 28.80 | 29.98 | 411728手 | 122232万 | 1.05 | 3.63% |
2021-06-04 | 29.38 | 30.35 | 28.70 | 28.93 | 419610手 | 123972万 | -0.58 | -1.97% |
2021-05-28 | 30.00 | 31.14 | 29.33 | 29.51 | 532005手 | 161285万 | -0.77 | -2.54% |
2021-05-21 | 33.90 | 34.25 | 30.20 | 30.28 | 752339手 | 243634万 | -4.70 | -13.44% |
2021-05-14 | 34.17 | 35.95 | 32.99 | 34.98 | 961528手 | 332058万 | 1.40 | 4.17% |
2021-05-07 | 32.47 | 34.46 | 32.16 | 33.58 | 332844手 | 110867万 | 0.92 | 2.82% |
2021-04-30 | 34.05 | 34.50 | 31.72 | 32.66 | 685008手 | 226598万 | -1.47 | -4.31% |
2021-04-23 | 32.66 | 34.83 | 31.58 | 34.13 | 951224手 | 314930万 | 0.90 | 2.71% |
2021-04-16 | 30.93 | 33.56 | 30.53 | 33.23 | 938400手 | 302147万 | 2.84 | 9.35% |
2021-04-09 | 30.60 | 31.63 | 30.18 | 30.39 | 268854手 | 82690万 | -0.15 | -0.49% |
2021-04-02 | 30.75 | 32.10 | 29.50 | 30.54 | 392455手 | 119945万 | -0.33 | -1.07% |
2021-03-26 | 28.49 | 31.48 | 28.45 | 30.87 | 545513手 | 164460万 | 2.29 | 8.01% |
2021-03-19 | 29.70 | 29.72 | 28.52 | 28.58 | 226926手 | 66110万 | -1.43 | -4.76% |
2021-03-12 | 32.16 | 32.25 | 29.13 | 30.01 | 391662手 | 118656万 | -1.96 | -6.13% |
2021-03-05 | 31.00 | 33.30 | 30.85 | 31.97 | 658932手 | 212826万 | 1.54 | 5.06% |
2021-02-26 | 31.29 | 32.42 | 30.06 | 30.43 | 531229手 | 164984万 | -0.53 | -1.71% |
2021-02-19 | 28.50 | 31.17 | 28.49 | 30.96 | 329585手 | 100290万 | 3.16 | 11.37% |
2021-02-10 | 27.56 | 28.13 | 27.14 | 27.80 | 164914手 | 45704万 | 0.37 | 1.35% |
2021-02-05 | 28.74 | 30.15 | 27.33 | 27.43 | 387852手 | 111491万 | -1.27 | -4.42% |
2021-01-29 | 31.03 | 31.13 | 28.07 | 28.70 | 369638手 | 109729万 | -1.96 | -6.39% |
2021-01-22 | 31.08 | 32.20 | 29.65 | 30.66 | 467474手 | 144016万 | -0.24 | -0.78% |
2021-01-15 | 30.30 | 31.22 | 29.12 | 30.90 | 549402手 | 165507万 | 0.80 | 2.66% |
2021-01-08 | 31.16 | 32.10 | 28.83 | 30.10 | 554086手 | 167331万 | 0.18 | 0.60% |
2020-12-31 | 28.80 | 30.15 | 27.24 | 29.92 | 439858手 | 125410万 | 1.26 | 4.40% |
2020-12-25 | 33.65 | 33.65 | 27.43 | 28.66 | 686652手 | 210684万 | -4.93 | -14.68% |
2020-12-18 | 34.68 | 35.60 | 33.41 | 33.59 | 669554手 | 230661万 | -0.56 | -1.64% |
2020-12-11 | 33.59 | 34.35 | 32.16 | 34.15 | 468519手 | 156113万 | 0.60 | 1.79% |
2020-12-04 | 33.42 | 34.37 | 33.15 | 33.55 | 251224手 | 84809万 | 0.27 | 0.81% |
2020-11-27 | 35.10 | 35.46 | 32.83 | 33.28 | 443672手 | 150929万 | -1.80 | -5.13% |
2020-11-20 | 35.01 | 36.66 | 33.68 | 35.08 | 674138手 | 236152万 | 1.54 | 4.59% |
2020-11-13 | 33.53 | 35.45 | 33.03 | 33.54 | 440167手 | 150316万 | 0.26 | 0.78% |
2020-11-06 | 33.90 | 34.27 | 32.20 | 33.28 | 547076手 | 181086万 | -0.58 | -1.71% |
2020-10-30 | 36.61 | 37.36 | 33.05 | 33.86 | 558254手 | 198274万 | -2.74 | -7.49% |
2020-10-23 | 38.10 | 38.25 | 36.50 | 36.60 | 489018手 | 182486万 | -1.17 | -3.10% |
2020-10-16 | 39.72 | 41.29 | 37.33 | 37.77 | 842881手 | 330630万 | -1.11 | -2.85% |
2020-10-09 | 39.20 | 39.33 | 38.49 | 38.88 | 161857手 | 62767万 | 0.72 | 1.89% |
2020-09-30 | 39.06 | 39.33 | 37.56 | 38.16 | 372029手 | 142036万 | -0.82 | -2.10% |
2020-09-25 | 43.09 | 43.44 | 38.90 | 38.98 | 1053951手 | 434055万 | -4.05 | -9.41% |
2020-09-18 | 39.99 | 43.73 | 38.63 | 43.03 | 1978020手 | 810433万 | 3.50 | 8.85% |
2020-09-11 | 37.42 | 39.83 | 35.57 | 39.53 | 1300760手 | 498235万 | 2.37 | 6.38% |
2020-09-04 | 36.90 | 39.94 | 36.36 | 37.16 | 1080343手 | 414264万 | 0.48 | 1.31% |
2020-08-28 | 36.05 | 38.91 | 34.88 | 36.68 | 960661手 | 356598万 | 0.76 | 2.12% |
2020-08-21 | 36.05 | 38.43 | 35.50 | 35.92 | 688386手 | 256165万 | 0.23 | 0.64% |
2020-08-14 | 39.91 | 40.28 | 33.77 | 35.69 | 700992手 | 257435万 | -4.31 | -10.78% |
2020-08-07 | 36.40 | 40.30 | 36.18 | 40.00 | 959064手 | 369257万 | 3.71 | 10.22% |
2020-07-31 | 35.70 | 36.88 | 34.71 | 36.29 | 580719手 | 209246万 | 1.11 | 3.15% |
2020-07-24 | 37.77 | 40.50 | 35.05 | 35.18 | 914695手 | 351289万 | -1.98 | -5.33% |
2020-07-17 | 43.90 | 45.30 | 36.55 | 37.16 | 1323936手 | 542168万 | -5.76 | -13.42% |
2020-07-10 | 36.55 | 44.66 | 36.18 | 42.92 | 1970220手 | 786157万 | 6.94 | 19.29% |
2020-07-03 | 33.50 | 37.06 | 33.30 | 35.98 | 746624手 | 260802万 | 2.61 | 7.82% |
2020-06-26 | 33.98 | 34.34 | 32.76 | 33.37 | 316503手 | 105940万 | -0.40 | -1.18% |
2020-06-19 | 33.50 | 34.64 | 33.18 | 33.77 | 370923手 | 125377万 | 0.11 | 0.33% |
2020-06-12 | 34.05 | 34.48 | 32.68 | 33.66 | 350890手 | 118192万 | -0.50 | -1.46% |
2020-06-05 | 35.07 | 36.19 | 33.21 | 34.16 | 582381手 | 202982万 | -37.88 | -52.58% |
2020-05-29 | 65.99 | 75.14 | 64.80 | 72.04 | 337608手 | 242165万 | 6.04 | 9.15% |
2020-05-22 | 71.04 | 73.84 | 65.63 | 66.00 | 244395手 | 172153万 | -5.54 | -7.74% |
2020-05-15 | 72.00 | 73.02 | 68.70 | 71.54 | 238454手 | 170664万 | -0.03 | -0.04% |
2020-05-08 | 67.89 | 73.58 | 67.18 | 71.57 | 142223手 | 100802万 | 1.97 | 2.83% |
2020-04-30 | 74.88 | 74.90 | 63.92 | 69.60 | 191040手 | 129846万 | -5.29 | -7.06% |
2020-04-24 | 79.91 | 81.09 | 74.67 | 74.89 | 102538手 | 79616万 | -5.26 | -6.56% |
2020-04-17 | 79.76 | 81.95 | 72.90 | 80.15 | 165881手 | 127653万 | -1.43 | -1.75% |
2020-04-10 | 80.50 | 84.50 | 79.30 | 81.58 | 131423手 | 107385万 | 3.41 | 4.36% |
2020-04-03 | 73.03 | 78.68 | 69.00 | 78.17 | 110302手 | 82027万 | 3.42 | 4.58% |
2020-03-27 | 76.59 | 78.18 | 72.74 | 74.75 | 109465手 | 82351万 | -3.97 | -5.04% |
2020-03-20 | 78.45 | 82.49 | 73.54 | 78.72 | 163758手 | 128688万 | 0.67 | 0.86% |
2020-03-13 | 84.49 | 85.49 | 73.76 | 78.05 | 146066手 | 118262万 | -7.82 | -9.11% |
2020-03-06 | 86.38 | 91.07 | 84.70 | 85.87 | 160810手 | 140029万 | 1.84 | 2.19% |
2020-02-28 | 100.00 | 101.37 | 83.70 | 84.03 | 279220手 | 261903万 | -8.12 | -8.81% |
2020-02-21 | 81.49 | 96.69 | 79.50 | 92.15 | 264637手 | 235856万 | 11.54 | 14.32% |
2020-02-14 | 74.67 | 81.68 | 74.61 | 80.61 | 181300手 | 139838万 | 6.15 | 8.26% |
2020-02-07 | 69.65 | 74.68 | 67.07 | 74.46 | 179442手 | 128864万 | -2.93 | -3.79% |