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 |
---|---|---|---|---|---|---|---|---|
2022-05-17 | 14.58 | 14.68 | 14.24 | 14.35 | 17434手 | 2503万 | -0.30 | -2.05% |
2022-05-16 | 14.57 | 14.73 | 14.51 | 14.65 | 18613手 | 2722万 | 0.08 | 0.55% |
2022-05-13 | 14.54 | 14.67 | 14.33 | 14.57 | 18628手 | 2704万 | 0.19 | 1.32% |
2022-05-12 | 14.25 | 14.57 | 14.08 | 14.38 | 24677手 | 3534万 | -0.01 | -0.07% |
2022-05-11 | 14.47 | 14.80 | 14.36 | 14.39 | 28794手 | 4203万 | -0.19 | -1.30% |
2022-05-10 | 14.23 | 14.69 | 14.17 | 14.58 | 23791手 | 3450万 | 0.18 | 1.25% |
2022-05-09 | 14.39 | 14.77 | 14.02 | 14.40 | 26333手 | 3785万 | -0.02 | -0.14% |
2022-05-06 | 14.01 | 14.60 | 13.88 | 14.42 | 30934手 | 4435万 | 0.07 | 0.49% |
2022-05-05 | 13.58 | 14.76 | 13.55 | 14.35 | 53466手 | 7642万 | 0.54 | 3.91% |
2022-04-29 | 13.05 | 13.96 | 13.05 | 13.81 | 40074手 | 5410万 | 1.00 | 7.81% |
2022-04-28 | 13.33 | 13.33 | 12.51 | 12.81 | 29619手 | 3796万 | -0.47 | -3.54% |
2022-04-27 | 12.65 | 13.29 | 12.46 | 13.28 | 35995手 | 4644万 | 0.55 | 4.32% |
2022-04-26 | 12.61 | 13.19 | 12.40 | 12.73 | 40290手 | 5158万 | 0.23 | 1.84% |
2022-04-25 | 13.40 | 13.41 | 12.38 | 12.50 | 40475手 | 5259万 | -1.06 | -7.82% |
2022-04-22 | 13.49 | 13.78 | 13.37 | 13.56 | 21895手 | 2976万 | -0.11 | -0.81% |
2022-04-21 | 14.03 | 14.22 | 13.58 | 13.67 | 29113手 | 4039万 | -0.46 | -3.25% |
2022-04-20 | 14.44 | 14.53 | 14.06 | 14.13 | 26503手 | 3782万 | -0.18 | -1.26% |
2022-04-19 | 14.55 | 14.55 | 14.20 | 14.31 | 21009手 | 3011万 | -0.06 | -0.42% |
2022-04-18 | 14.24 | 14.47 | 14.01 | 14.37 | 29186手 | 4148万 | -0.09 | -0.62% |
2022-04-15 | 14.99 | 14.99 | 14.36 | 14.46 | 32848手 | 4791万 | -0.53 | -3.54% |
2022-04-14 | 14.53 | 15.18 | 14.46 | 14.99 | 41976手 | 6268万 | 0.47 | 3.24% |
2022-04-13 | 15.29 | 15.29 | 14.48 | 14.52 | 33954手 | 4993万 | -0.76 | -4.97% |
2022-04-12 | 14.80 | 15.28 | 14.43 | 15.28 | 45555手 | 6747万 | 0.45 | 3.03% |
2022-04-11 | 15.97 | 15.99 | 14.70 | 14.83 | 45389手 | 6953万 | -0.83 | -5.30% |
2022-04-08 | 16.45 | 16.85 | 15.50 | 15.66 | 68791手 | 11031万 | -1.01 | -6.06% |
2022-04-07 | 16.03 | 17.26 | 16.02 | 16.67 | 76438手 | 12757万 | -1.08 | -6.08% |
2022-03-28 | 17.22 | 17.94 | 17.11 | 17.75 | 27475手 | 4833万 | 0.20 | 1.14% |
2022-03-25 | 17.87 | 18.03 | 17.35 | 17.55 | 34174手 | 5988万 | -0.28 | -1.57% |
2022-03-24 | 18.29 | 18.30 | 17.69 | 17.83 | 50202手 | 8973万 | -0.53 | -2.89% |
2022-03-23 | 17.83 | 18.78 | 17.65 | 18.36 | 67526手 | 12435万 | 0.53 | 2.97% |
2022-03-22 | 17.18 | 18.26 | 17.16 | 17.83 | 57895手 | 10277万 | 0.58 | 3.36% |
2022-03-21 | 17.21 | 17.50 | 17.00 | 17.25 | 36093手 | 6228万 | -0.01 | -0.06% |
2022-03-18 | 16.60 | 17.35 | 16.52 | 17.26 | 58110手 | 9900万 | 0.67 | 4.04% |
2022-03-17 | 15.98 | 17.09 | 15.92 | 16.59 | 63790手 | 10562万 | 0.74 | 4.67% |
2022-03-16 | 15.41 | 15.94 | 14.98 | 15.85 | 49655手 | 7683万 | 0.67 | 4.41% |
2022-03-15 | 15.71 | 15.90 | 15.10 | 15.18 | 50759手 | 7896万 | -0.53 | -3.37% |
2022-03-14 | 16.45 | 16.46 | 15.71 | 15.71 | 51421手 | 8240万 | -1.04 | -6.21% |
2022-03-11 | 16.86 | 17.28 | 15.85 | 16.75 | 86717手 | 14246万 | -0.79 | -4.50% |
2022-03-10 | 17.69 | 17.88 | 17.45 | 17.54 | 35161手 | 6197万 | 0.11 | 0.63% |
2022-03-09 | 17.20 | 17.70 | 16.50 | 17.43 | 53618手 | 9273万 | 0.24 | 1.40% |
2022-03-08 | 17.73 | 17.98 | 17.05 | 17.19 | 41426手 | 7267万 | -0.65 | -3.64% |
2022-03-07 | 18.56 | 18.56 | 17.48 | 17.84 | 53526手 | 9563万 | -0.73 | -3.93% |
2022-03-04 | 18.00 | 18.73 | 17.81 | 18.57 | 47800手 | 8771万 | 0.35 | 1.92% |
2022-03-03 | 18.15 | 18.47 | 18.00 | 18.22 | 34728手 | 6329万 | 0.07 | 0.39% |
2022-03-02 | 18.25 | 18.46 | 18.00 | 18.15 | 32192手 | 5855万 | -0.33 | -1.79% |
2022-03-01 | 17.75 | 18.59 | 17.68 | 18.48 | 63525手 | 11628万 | 0.52 | 2.90% |
2022-02-28 | 17.30 | 18.07 | 17.06 | 17.96 | 60334手 | 10689万 | 0.68 | 3.94% |
2022-02-25 | 17.20 | 17.74 | 17.04 | 17.28 | 52377手 | 9103万 | 0.09 | 0.52% |
2022-02-24 | 18.09 | 18.26 | 16.70 | 17.19 | 99729手 | 17383万 | -1.20 | -6.53% |
2022-02-23 | 18.00 | 18.89 | 17.70 | 18.39 | 82114手 | 14953万 | 0.27 | 1.49% |
2022-02-22 | 19.90 | 19.90 | 18.12 | 18.12 | 123162手 | 22991万 | -2.01 | -9.98% |
2022-02-21 | 20.03 | 20.28 | 19.79 | 20.13 | 59898手 | 11955万 | 0.09 | 0.45% |
2022-02-18 | 19.48 | 20.47 | 19.29 | 20.04 | 69451手 | 13858万 | 0.43 | 2.19% |
2022-02-17 | 20.17 | 20.46 | 19.22 | 19.61 | 79852手 | 15905万 | -0.62 | -3.06% |
2022-02-16 | 21.27 | 21.27 | 20.01 | 20.23 | 95544手 | 19603万 | -1.06 | -4.98% |
2022-02-15 | 21.24 | 21.89 | 20.70 | 21.29 | 90360手 | 19135万 | -0.13 | -0.61% |
2022-02-14 | 20.01 | 21.84 | 19.80 | 21.42 | 135092手 | 28233万 | 0.85 | 4.13% |
2022-02-11 | 19.75 | 21.70 | 19.15 | 20.57 | 134378手 | 27249万 | 0.59 | 2.95% |
2022-02-10 | 19.73 | 20.73 | 19.61 | 19.98 | 94631手 | 19014万 | 0.06 | 0.30% |
2022-02-09 | 19.80 | 20.20 | 19.60 | 19.92 | 119478手 | 23782万 | -0.58 | -2.83% |
2022-02-08 | 18.98 | 20.89 | 18.10 | 20.50 | 177909手 | 35538万 | 1.51 | 7.95% |
2022-02-07 | 18.60 | 19.14 | 17.70 | 18.99 | 94899手 | 17640万 | 0.69 | 3.77% |
2022-01-28 | 18.61 | 18.84 | 17.75 | 18.30 | 81785手 | 14990万 | -0.02 | -0.11% |
2022-01-27 | 19.49 | 19.53 | 17.55 | 18.32 | 150654手 | 28239万 | -1.17 | -6.00% |
2022-01-26 | 17.91 | 19.49 | 17.08 | 19.49 | 178212手 | 33783万 | 1.77 | 9.99% |
2022-01-25 | 17.45 | 18.60 | 17.45 | 17.72 | 91805手 | 16516万 | 0.01 | 0.06% |
2022-01-24 | 17.45 | 17.77 | 16.87 | 17.71 | 48966手 | 8526万 | -0.09 | -0.51% |
2022-01-21 | 18.50 | 18.83 | 17.61 | 17.80 | 83698手 | 15073万 | -1.20 | -6.32% |
2022-01-20 | 18.12 | 19.45 | 17.65 | 19.00 | 138404手 | 25674万 | 0.60 | 3.26% |
2022-01-19 | 19.38 | 19.60 | 17.90 | 18.40 | 146702手 | 27194万 | -0.45 | -2.39% |
2022-01-18 | 17.01 | 18.85 | 16.95 | 18.85 | 114783手 | 20941万 | 1.71 | 9.98% |
2022-01-17 | 17.52 | 17.52 | 16.71 | 17.14 | 87823手 | 15032万 | -0.66 | -3.71% |
2022-01-14 | 16.80 | 18.56 | 16.71 | 17.80 | 133998手 | 23953万 | 0.93 | 5.51% |
2022-01-13 | 17.13 | 17.14 | 16.70 | 16.87 | 48606手 | 8206万 | -0.25 | -1.46% |
2022-01-12 | 17.12 | 17.27 | 16.89 | 17.12 | 50550手 | 8632万 | 0.02 | 0.12% |
2022-01-11 | 17.31 | 17.58 | 16.77 | 17.10 | 87591手 | 14977万 | -0.62 | -3.50% |
2022-01-10 | 17.10 | 18.20 | 16.74 | 17.72 | 130938手 | 22948万 | 0.72 | 4.24% |
2022-01-07 | 15.50 | 17.00 | 15.50 | 17.00 | 98770手 | 16266万 | 1.55 | 10.03% |
2022-01-06 | 15.57 | 15.63 | 15.36 | 15.45 | 17550手 | 2713万 | -0.15 | -0.96% |
2022-01-05 | 15.63 | 15.88 | 15.40 | 15.60 | 21484手 | 3355万 | -0.03 | -0.19% |
2022-01-04 | 15.50 | 15.79 | 15.49 | 15.63 | 22283手 | 3487万 | 0.02 | 0.13% |
2021-12-31 | 15.68 | 15.72 | 15.49 | 15.61 | 19325手 | 3016万 | -0.19 | -1.20% |
2021-12-30 | 15.35 | 15.80 | 15.23 | 15.80 | 19321手 | 2976万 | 0.45 | 2.93% |
2021-12-29 | 15.13 | 15.36 | 15.02 | 15.35 | 10949手 | 1668万 | 0.16 | 1.05% |
2021-12-28 | 15.19 | 15.38 | 15.12 | 15.19 | 12555手 | 1914万 | 0.00 | 0.00% |
2021-12-27 | 15.07 | 15.21 | 14.81 | 15.19 | 15183手 | 2288万 | 0.15 | 1.00% |
2021-12-24 | 15.44 | 15.44 | 14.95 | 15.04 | 20604手 | 3114万 | -0.30 | -1.96% |
2021-12-23 | 15.66 | 15.71 | 15.33 | 15.34 | 17221手 | 2662万 | -0.31 | -1.98% |
2021-12-22 | 15.83 | 15.84 | 15.61 | 15.65 | 14367手 | 2253万 | -0.08 | -0.51% |
2021-12-21 | 15.47 | 15.74 | 15.29 | 15.73 | 20232手 | 3148万 | 0.27 | 1.75% |
2021-12-20 | 15.70 | 15.89 | 15.39 | 15.46 | 18768手 | 2926万 | -0.33 | -2.09% |
2021-12-17 | 16.11 | 16.13 | 15.79 | 15.79 | 20042手 | 3193万 | -0.31 | -1.93% |
2021-12-16 | 15.80 | 16.21 | 15.70 | 16.10 | 24274手 | 3874万 | 0.18 | 1.13% |
2021-12-15 | 15.97 | 16.24 | 15.89 | 15.92 | 18671手 | 2986万 | -0.05 | -0.31% |
2021-12-14 | 16.06 | 16.11 | 15.85 | 15.97 | 23130手 | 3693万 | -0.28 | -1.72% |
2021-12-13 | 16.49 | 16.69 | 16.08 | 16.25 | 38853手 | 6333万 | -0.24 | -1.46% |
2021-12-10 | 15.99 | 16.55 | 15.71 | 16.49 | 43913手 | 7123万 | 0.43 | 2.68% |
2021-12-09 | 15.66 | 16.19 | 15.58 | 16.06 | 27998手 | 4469万 | 0.32 | 2.03% |
2021-12-08 | 15.66 | 15.82 | 15.35 | 15.74 | 19638手 | 3062万 | 0.22 | 1.42% |
2021-12-07 | 15.30 | 15.96 | 15.30 | 15.52 | 31731手 | 4959万 | 0.22 | 1.44% |
2021-12-06 | 15.50 | 15.87 | 15.30 | 15.30 | 35391手 | 5507万 | -0.17 | -1.10% |
2021-12-03 | 15.50 | 15.71 | 15.31 | 15.47 | 24511手 | 3786万 | -0.11 | -0.71% |
2021-12-02 | 16.10 | 16.21 | 15.44 | 15.58 | 36194手 | 5720万 | -0.67 | -4.12% |
2021-12-01 | 15.78 | 16.28 | 15.72 | 16.25 | 23661手 | 3812万 | 0.27 | 1.69% |
2021-11-30 | 15.99 | 16.45 | 15.86 | 15.98 | 29369手 | 4741万 | 0.04 | 0.25% |
2021-11-29 | 15.72 | 16.12 | 15.66 | 15.94 | 23817手 | 3781万 | -0.25 | -1.54% |
2021-11-26 | 16.40 | 16.60 | 16.15 | 16.19 | 21813手 | 3550万 | -0.21 | -1.28% |
2021-11-25 | 16.70 | 16.74 | 16.36 | 16.40 | 21532手 | 3551万 | -0.30 | -1.80% |
2021-11-24 | 16.60 | 16.80 | 16.42 | 16.70 | 21837手 | 3630万 | 0.11 | 0.66% |
2021-11-23 | 16.70 | 17.17 | 16.55 | 16.59 | 29173手 | 4909万 | -0.11 | -0.66% |
2021-11-22 | 16.85 | 16.99 | 16.40 | 16.70 | 33776手 | 5633万 | -0.20 | -1.18% |
2021-11-19 | 16.12 | 17.20 | 16.06 | 16.90 | 57291手 | 9569万 | 0.80 | 4.97% |
2021-11-18 | 16.78 | 17.07 | 16.10 | 16.10 | 54601手 | 8986万 | -0.98 | -5.74% |
2021-11-17 | 17.37 | 17.57 | 16.88 | 17.08 | 49432手 | 8430万 | -0.18 | -1.04% |