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 | 16.46 | 16.53 | 15.88 | 16.24 | 378357手 | 61110万 | -0.26 | -1.58% |
2022-06-22 | 17.13 | 17.20 | 16.44 | 16.50 | 549244手 | 91823万 | -0.79 | -4.57% |
2022-06-21 | 17.34 | 17.67 | 17.14 | 17.29 | 385382手 | 67066万 | -0.04 | -0.23% |
2022-06-20 | 16.65 | 17.45 | 16.56 | 17.33 | 487016手 | 83304万 | 0.78 | 4.71% |
2022-06-17 | 16.00 | 16.64 | 15.85 | 16.55 | 294457手 | 48022万 | 0.34 | 2.10% |
2022-06-16 | 16.17 | 16.38 | 16.11 | 16.21 | 192233手 | 31242万 | 0.01 | 0.06% |
2022-06-15 | 15.80 | 16.55 | 15.80 | 16.20 | 343117手 | 55542万 | 0.28 | 1.76% |
2022-06-14 | 15.87 | 15.96 | 15.30 | 15.92 | 308790手 | 48190万 | -0.23 | -1.42% |
2022-06-13 | 15.36 | 16.17 | 15.27 | 16.15 | 426503手 | 66903万 | 0.59 | 3.79% |
2022-06-10 | 15.18 | 15.60 | 15.00 | 15.56 | 622408手 | 95656万 | 0.37 | 2.44% |
2022-06-09 | 16.30 | 16.59 | 14.84 | 15.19 | 715917手 | 110606万 | -1.29 | -7.83% |
2022-06-08 | 16.50 | 16.69 | 16.30 | 16.48 | 212104手 | 34923万 | -0.10 | -0.60% |
2022-06-07 | 16.42 | 16.76 | 16.33 | 16.58 | 254174手 | 42000万 | 0.15 | 0.91% |
2022-06-06 | 16.18 | 16.62 | 15.92 | 16.43 | 298058手 | 48455万 | 0.27 | 1.67% |
2022-06-02 | 16.38 | 16.55 | 16.10 | 16.16 | 214213手 | 34815万 | -0.32 | -1.94% |
2022-06-01 | 16.62 | 16.75 | 16.41 | 16.48 | 192737手 | 31941万 | -0.24 | -1.44% |
2022-05-31 | 16.80 | 17.04 | 16.60 | 16.72 | 266852手 | 44645万 | -0.34 | -1.99% |
2022-05-30 | 16.93 | 17.16 | 16.22 | 17.06 | 306183手 | 51118万 | 0.14 | 0.83% |
2022-05-27 | 16.30 | 17.09 | 16.26 | 16.92 | 327038手 | 54818万 | 0.56 | 3.42% |
2022-05-26 | 16.50 | 16.68 | 15.95 | 16.36 | 254187手 | 41342万 | -0.13 | -0.79% |
2022-05-25 | 16.46 | 16.65 | 16.20 | 16.49 | 234257手 | 38334万 | -0.09 | -0.54% |
2022-05-24 | 17.40 | 17.40 | 16.55 | 16.58 | 520006手 | 88463万 | -1.24 | -6.96% |
2022-05-23 | 17.00 | 18.18 | 16.88 | 17.82 | 901735手 | 157416万 | 0.90 | 5.32% |
2022-05-20 | 16.06 | 17.08 | 16.05 | 16.92 | 393797手 | 65332万 | 0.90 | 5.62% |
2022-05-19 | 15.85 | 16.05 | 15.76 | 16.02 | 158389手 | 25174万 | -0.17 | -1.05% |
2022-05-18 | 16.20 | 16.50 | 16.10 | 16.19 | 166440手 | 27068万 | -0.01 | -0.06% |
2022-05-17 | 16.35 | 16.42 | 15.80 | 16.20 | 198037手 | 31860万 | -0.09 | -0.55% |
2022-05-16 | 16.81 | 17.20 | 16.14 | 16.29 | 298838手 | 49398万 | -0.56 | -3.32% |
2022-05-13 | 17.10 | 17.32 | 16.56 | 16.85 | 308111手 | 51851万 | -0.36 | -2.09% |
2022-05-12 | 17.36 | 17.98 | 16.86 | 17.21 | 437769手 | 76098万 | -0.08 | -0.46% |
2022-05-11 | 16.75 | 17.55 | 16.65 | 17.29 | 486063手 | 83318万 | 0.55 | 3.29% |
2022-05-10 | 16.24 | 16.87 | 16.02 | 16.74 | 343321手 | 56757万 | 0.29 | 1.76% |
2022-05-09 | 16.40 | 16.67 | 16.12 | 16.45 | 315384手 | 51703万 | -0.09 | -0.54% |
2022-05-06 | 16.07 | 17.15 | 16.07 | 16.54 | 497977手 | 83457万 | -0.04 | -0.24% |
2022-05-05 | 15.62 | 16.96 | 15.48 | 16.58 | 610123手 | 99530万 | 0.96 | 6.15% |
2022-04-29 | 14.19 | 15.62 | 14.12 | 15.62 | 539517手 | 81759万 | 1.42 | 10.00% |
2022-04-28 | 13.82 | 14.60 | 13.68 | 14.20 | 581883手 | 82071万 | -0.01 | -0.07% |
2022-04-27 | 13.66 | 14.21 | 13.15 | 14.21 | 213610手 | 29239万 | 0.53 | 3.87% |
2022-04-26 | 13.83 | 14.17 | 13.61 | 13.68 | 192367手 | 26738万 | -0.09 | -0.65% |
2022-04-25 | 14.21 | 14.61 | 13.77 | 13.77 | 253516手 | 36058万 | -0.58 | -4.04% |
2022-04-22 | 14.39 | 14.55 | 14.08 | 14.35 | 118667手 | 16973万 | -0.05 | -0.35% |
2022-04-21 | 14.73 | 14.95 | 14.32 | 14.40 | 166719手 | 24398万 | -0.36 | -2.44% |
2022-04-20 | 15.00 | 15.08 | 14.71 | 14.76 | 110241手 | 16412万 | -0.18 | -1.21% |
2022-04-19 | 15.34 | 15.35 | 14.90 | 14.94 | 118710手 | 17833万 | -0.33 | -2.16% |
2022-04-18 | 14.83 | 15.35 | 14.66 | 15.27 | 158521手 | 23890万 | 0.57 | 3.88% |
2022-04-15 | 14.66 | 15.03 | 14.38 | 14.70 | 149362手 | 22004万 | -0.02 | -0.14% |
2022-04-14 | 14.75 | 14.90 | 14.54 | 14.72 | 168081手 | 24763万 | -0.01 | -0.07% |
2022-04-13 | 15.04 | 15.19 | 14.71 | 14.73 | 220960手 | 32953万 | -0.52 | -3.41% |
2022-04-12 | 14.35 | 15.33 | 14.31 | 15.25 | 283289手 | 42159万 | 0.83 | 5.76% |
2022-04-11 | 15.20 | 15.42 | 14.30 | 14.42 | 480085手 | 70304万 | -1.21 | -7.74% |
2022-04-08 | 16.06 | 16.17 | 15.42 | 15.63 | 235498手 | 36978万 | -0.49 | -3.04% |
2022-04-07 | 16.72 | 16.90 | 16.12 | 16.12 | 243701手 | 40062万 | -0.82 | -4.84% |
2022-04-06 | 16.50 | 17.42 | 16.41 | 16.94 | 442029手 | 75377万 | 0.81 | 5.02% |
2022-04-01 | 16.85 | 16.85 | 15.70 | 16.13 | 469606手 | 75644万 | -1.12 | -6.49% |
2022-03-31 | 17.10 | 17.66 | 17.05 | 17.25 | 172843手 | 30091万 | -0.01 | -0.06% |
2022-03-30 | 16.87 | 17.33 | 16.44 | 17.26 | 176948手 | 29912万 | 0.60 | 3.60% |
2022-03-29 | 16.65 | 16.92 | 16.59 | 16.66 | 72570手 | 12136万 | 0.01 | 0.06% |
2022-03-28 | 16.75 | 16.91 | 16.33 | 16.65 | 150982手 | 24971万 | -0.22 | -1.30% |
2022-03-25 | 17.12 | 17.36 | 16.83 | 16.87 | 119359手 | 20426万 | -0.36 | -2.09% |
2022-03-24 | 17.00 | 17.33 | 16.74 | 17.23 | 134638手 | 23023万 | 0.16 | 0.94% |
2022-03-23 | 17.01 | 17.20 | 16.87 | 17.07 | 80950手 | 13792万 | 0.01 | 0.06% |
2022-03-22 | 17.11 | 17.30 | 16.81 | 17.06 | 125175手 | 21284万 | -0.23 | -1.33% |
2022-03-21 | 17.34 | 17.55 | 17.02 | 17.29 | 93754手 | 16171万 | -0.05 | -0.29% |
2022-03-18 | 17.28 | 17.44 | 16.97 | 17.34 | 105972手 | 18262万 | 0.07 | 0.41% |
2022-03-17 | 16.89 | 17.78 | 16.70 | 17.27 | 245316手 | 42557万 | 0.72 | 4.35% |
2022-03-16 | 16.45 | 16.70 | 15.60 | 16.55 | 168853手 | 27293万 | 0.37 | 2.29% |
2022-03-15 | 17.11 | 17.34 | 16.14 | 16.18 | 168339手 | 28094万 | -1.09 | -6.31% |
2022-03-14 | 17.48 | 18.18 | 17.19 | 17.27 | 226013手 | 39940万 | -0.19 | -1.09% |
2022-03-11 | 17.10 | 17.66 | 16.61 | 17.46 | 211248手 | 36199万 | 0.11 | 0.63% |
2022-03-10 | 16.54 | 17.52 | 16.53 | 17.35 | 305325手 | 51804万 | 1.08 | 6.64% |
2022-03-09 | 16.70 | 16.89 | 15.65 | 16.27 | 232646手 | 37824万 | -0.42 | -2.52% |
2022-03-08 | 17.50 | 17.50 | 16.60 | 16.69 | 196896手 | 33352万 | -0.72 | -4.14% |
2022-03-07 | 18.04 | 18.04 | 17.35 | 17.41 | 222355手 | 39077万 | -0.66 | -3.65% |
2022-03-04 | 18.39 | 18.72 | 18.02 | 18.07 | 195096手 | 35747万 | -0.36 | -1.95% |
2022-03-03 | 18.58 | 19.05 | 18.42 | 18.43 | 173925手 | 32336万 | -0.11 | -0.59% |
2022-03-02 | 18.66 | 18.67 | 18.43 | 18.54 | 114500手 | 21204万 | -0.23 | -1.23% |
2022-03-01 | 18.60 | 18.81 | 18.53 | 18.77 | 100882手 | 18842万 | 0.11 | 0.59% |
2022-02-28 | 18.99 | 19.05 | 18.55 | 18.66 | 148768手 | 27790万 | -0.28 | -1.48% |
2022-02-25 | 18.88 | 19.18 | 18.78 | 18.94 | 86475手 | 16402万 | 0.08 | 0.42% |
2022-02-24 | 19.16 | 19.34 | 18.63 | 18.86 | 120152手 | 22795万 | -0.34 | -1.77% |
2022-02-23 | 18.50 | 19.36 | 18.50 | 19.20 | 150720手 | 28794万 | 0.71 | 3.84% |
2022-02-22 | 19.09 | 19.09 | 18.41 | 18.49 | 179778手 | 33527万 | -0.70 | -3.65% |
2022-02-21 | 19.05 | 19.37 | 18.96 | 19.19 | 80638手 | 15441万 | 0.15 | 0.79% |
2022-02-18 | 19.00 | 19.08 | 18.90 | 19.04 | 59018手 | 11212万 | 0.05 | 0.26% |
2022-02-17 | 19.37 | 19.42 | 18.95 | 18.99 | 96240手 | 18370万 | -0.39 | -2.01% |
2022-02-16 | 19.50 | 19.58 | 19.30 | 19.38 | 70513手 | 13682万 | -0.07 | -0.36% |
2022-02-15 | 19.15 | 19.55 | 18.95 | 19.45 | 105043手 | 20339万 | 0.40 | 2.10% |
2022-02-14 | 18.70 | 19.25 | 18.61 | 19.05 | 105332手 | 20030万 | 0.04 | 0.21% |
2022-02-11 | 19.80 | 19.95 | 18.95 | 19.01 | 253071手 | 48846万 | -0.97 | -4.86% |
2022-02-10 | 20.67 | 20.86 | 19.81 | 19.98 | 141437手 | 28573万 | -0.20 | -0.99% |
2022-02-09 | 19.97 | 20.21 | 19.74 | 20.18 | 122215手 | 24433万 | 0.12 | 0.60% |
2022-02-08 | 19.92 | 20.18 | 19.50 | 20.06 | 108379手 | 21475万 | 0.19 | 0.96% |
2022-02-07 | 20.00 | 20.25 | 19.55 | 19.87 | 142716手 | 28402万 | 0.26 | 1.33% |
2022-01-28 | 19.88 | 20.04 | 19.56 | 19.61 | 100687手 | 19916万 | -0.08 | -0.41% |
2022-01-27 | 20.03 | 20.23 | 19.59 | 19.69 | 128033手 | 25422万 | -0.34 | -1.70% |
2022-01-26 | 20.55 | 20.85 | 19.86 | 20.03 | 151798手 | 30599万 | -0.54 | -2.62% |
2022-01-25 | 21.47 | 21.87 | 20.55 | 20.57 | 151307手 | 31608万 | -1.10 | -5.08% |
2022-01-24 | 21.60 | 22.01 | 21.11 | 21.67 | 114089手 | 24682万 | -0.39 | -1.77% |
2022-01-21 | 22.61 | 22.65 | 21.80 | 22.06 | 148018手 | 32661万 | -0.51 | -2.26% |
2022-01-20 | 23.06 | 23.32 | 22.33 | 22.57 | 126527手 | 28735万 | -0.39 | -1.70% |
2022-01-19 | 23.45 | 23.47 | 22.75 | 22.96 | 152049手 | 35076万 | -0.70 | -2.96% |
2022-01-18 | 23.50 | 23.88 | 23.10 | 23.66 | 107248手 | 25287万 | 0.04 | 0.17% |
2022-01-17 | 23.51 | 23.85 | 22.88 | 23.62 | 153259手 | 35836万 | 0.14 | 0.60% |
2022-01-14 | 23.48 | 23.82 | 22.98 | 23.48 | 121883手 | 28550万 | -0.19 | -0.80% |
2022-01-13 | 24.06 | 24.70 | 23.40 | 23.67 | 139545手 | 33396万 | -0.39 | -1.62% |
2022-01-12 | 23.94 | 24.42 | 23.65 | 24.06 | 135177手 | 32544万 | 0.08 | 0.33% |
2022-01-11 | 24.38 | 24.51 | 23.62 | 23.98 | 156368手 | 37720万 | -0.56 | -2.28% |
2022-01-10 | 24.38 | 24.99 | 24.01 | 24.54 | 183350手 | 44970万 | 0.27 | 1.11% |