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 | 15.60 | 17.05 | 15.54 | 17.05 | 461980手 | 76377万 | 1.55 | 10.00% |
2022-06-22 | 16.39 | 16.42 | 15.19 | 15.50 | 425797手 | 66293万 | -0.89 | -5.43% |
2022-06-21 | 17.05 | 17.35 | 16.20 | 16.39 | 451327手 | 75696万 | -0.71 | -4.15% |
2022-06-20 | 15.69 | 17.28 | 15.58 | 17.10 | 653825手 | 111129万 | 1.39 | 8.85% |
2022-06-17 | 15.59 | 15.83 | 15.18 | 15.71 | 238157手 | 36925万 | 0.10 | 0.64% |
2022-06-16 | 15.63 | 16.09 | 15.60 | 15.61 | 120704手 | 19103万 | -0.02 | -0.13% |
2022-06-15 | 15.65 | 16.24 | 15.60 | 15.63 | 162922手 | 25947万 | -0.01 | -0.06% |
2022-06-14 | 15.42 | 15.70 | 15.10 | 15.64 | 217067手 | 33406万 | -0.04 | -0.26% |
2022-06-13 | 15.90 | 16.04 | 15.28 | 15.68 | 368217手 | 57881万 | -0.23 | -1.45% |
2022-06-10 | 15.78 | 16.50 | 15.59 | 15.91 | 454246手 | 73404万 | 0.06 | 0.38% |
2022-06-09 | 15.87 | 16.09 | 15.66 | 15.85 | 327733手 | 52067万 | 0.04 | 0.25% |
2022-06-08 | 16.13 | 16.30 | 15.33 | 15.81 | 439550手 | 69030万 | -0.40 | -2.47% |
2022-06-07 | 16.68 | 16.85 | 15.72 | 16.21 | 372478手 | 59814万 | -0.47 | -2.82% |
2022-06-06 | 16.12 | 17.00 | 15.98 | 16.68 | 278489手 | 46318万 | 0.53 | 3.28% |
2022-06-02 | 15.87 | 16.30 | 15.66 | 16.15 | 198330手 | 31732万 | 0.32 | 2.02% |
2022-06-01 | 16.50 | 16.73 | 15.43 | 15.83 | 356833手 | 56704万 | -0.72 | -4.35% |
2022-05-31 | 16.00 | 16.66 | 15.84 | 16.55 | 275244手 | 45016万 | 0.39 | 2.41% |
2022-05-30 | 15.79 | 16.16 | 15.54 | 16.16 | 386426手 | 61534万 | 0.62 | 3.99% |
2022-05-27 | 15.71 | 15.99 | 15.40 | 15.54 | 199484手 | 31306万 | -0.28 | -1.77% |
2022-05-26 | 15.39 | 16.06 | 15.10 | 15.82 | 280544手 | 44210万 | 0.46 | 3.00% |
2022-05-25 | 15.15 | 15.54 | 14.90 | 15.36 | 162349手 | 24714万 | 0.04 | 0.26% |
2022-05-24 | 15.42 | 16.06 | 15.28 | 15.32 | 252810手 | 39550万 | -0.18 | -1.16% |
2022-05-23 | 14.96 | 15.97 | 14.96 | 15.50 | 347080手 | 53547万 | -0.41 | -2.58% |
2022-05-20 | 16.09 | 16.27 | 15.63 | 15.91 | 265964手 | 42294万 | -0.12 | -0.75% |
2022-05-19 | 15.56 | 16.10 | 15.28 | 16.03 | 235726手 | 37032万 | 0.08 | 0.50% |
2022-05-18 | 16.00 | 16.21 | 15.35 | 15.95 | 238286手 | 37582万 | -0.03 | -0.19% |
2022-05-17 | 15.19 | 16.24 | 15.10 | 15.98 | 342080手 | 53777万 | 0.76 | 4.99% |
2022-05-16 | 15.30 | 15.45 | 14.86 | 15.22 | 247365手 | 37498万 | 0.03 | 0.20% |
2022-05-13 | 15.32 | 15.55 | 15.06 | 15.19 | 196382手 | 29858万 | -0.11 | -0.72% |
2022-05-12 | 15.15 | 15.52 | 15.01 | 15.30 | 244217手 | 37264万 | 0.16 | 1.06% |
2022-05-11 | 15.13 | 15.78 | 14.91 | 15.14 | 405468手 | 62221万 | -0.07 | -0.46% |
2022-05-10 | 14.69 | 15.60 | 14.58 | 15.21 | 609785手 | 92539万 | 0.52 | 3.54% |
2022-05-09 | 14.39 | 14.98 | 14.03 | 14.69 | 534272手 | 77980万 | 0.53 | 3.74% |
2022-05-06 | 13.00 | 14.35 | 12.85 | 14.16 | 688466手 | 95844万 | 0.89 | 6.71% |
2022-05-05 | 12.00 | 13.27 | 11.90 | 13.27 | 334397手 | 43922万 | 1.21 | 10.03% |
2022-04-29 | 11.40 | 12.20 | 11.13 | 12.06 | 305990手 | 36037万 | 0.75 | 6.63% |
2022-04-28 | 11.45 | 11.67 | 11.09 | 11.31 | 244068手 | 27747万 | -0.20 | -1.74% |
2022-04-27 | 10.48 | 11.62 | 10.30 | 11.51 | 330963手 | 36626万 | 0.85 | 7.97% |
2022-04-26 | 10.71 | 11.27 | 10.36 | 10.66 | 348050手 | 37546万 | -0.12 | -1.11% |
2022-04-25 | 11.60 | 11.77 | 10.72 | 10.78 | 354368手 | 39684万 | -1.13 | -9.49% |
2022-04-22 | 11.80 | 12.24 | 11.45 | 11.91 | 293960手 | 34941万 | 0.05 | 0.42% |
2022-04-21 | 12.22 | 12.30 | 11.68 | 11.86 | 236990手 | 28315万 | -0.42 | -3.42% |
2022-04-20 | 12.60 | 12.79 | 12.18 | 12.28 | 213051手 | 26363万 | -0.49 | -3.84% |
2022-04-19 | 12.69 | 13.13 | 12.60 | 12.77 | 214931手 | 27519万 | -0.07 | -0.55% |
2022-04-18 | 12.41 | 13.02 | 12.16 | 12.84 | 324628手 | 41102万 | 0.23 | 1.82% |
2022-04-15 | 11.84 | 12.98 | 11.81 | 12.61 | 626065手 | 77440万 | 0.71 | 5.97% |
2022-04-14 | 12.01 | 12.12 | 11.62 | 11.90 | 496942手 | 58992万 | -0.11 | -0.92% |
2022-04-13 | 12.53 | 12.61 | 11.94 | 12.01 | 447170手 | 54429万 | -0.67 | -5.28% |
2022-04-12 | 13.05 | 13.09 | 12.39 | 12.68 | 470892手 | 59761万 | -0.38 | -2.91% |
2022-04-11 | 14.00 | 14.00 | 12.99 | 13.06 | 314728手 | 41729万 | -1.09 | -7.70% |
2022-04-08 | 14.33 | 14.35 | 13.75 | 14.15 | 340905手 | 47682万 | -0.17 | -1.19% |
2022-04-07 | 14.88 | 15.35 | 14.31 | 14.32 | 399075手 | 58773万 | -0.70 | -4.66% |
2022-04-06 | 15.11 | 15.15 | 14.66 | 15.02 | 293045手 | 43745万 | -0.09 | -0.60% |
2022-04-01 | 14.71 | 15.27 | 14.50 | 15.11 | 294023手 | 44128万 | 0.38 | 2.58% |
2022-03-31 | 14.77 | 15.06 | 14.40 | 14.73 | 298444手 | 44108万 | -0.10 | -0.67% |
2022-03-30 | 14.56 | 14.85 | 14.30 | 14.83 | 302999手 | 44450万 | 0.35 | 2.42% |
2022-03-29 | 14.46 | 15.02 | 14.40 | 14.48 | 360711手 | 53071万 | 0.18 | 1.26% |
2022-03-28 | 14.33 | 14.55 | 13.94 | 14.30 | 239946手 | 34269万 | -0.15 | -1.04% |
2022-03-25 | 14.95 | 15.22 | 14.36 | 14.45 | 362436手 | 53365万 | -0.50 | -3.34% |
2022-03-24 | 15.14 | 15.22 | 14.59 | 14.95 | 466205手 | 69340万 | -0.48 | -3.11% |
2022-03-23 | 14.84 | 15.64 | 14.84 | 15.43 | 431609手 | 66421万 | 0.53 | 3.56% |
2022-03-22 | 14.61 | 15.29 | 14.37 | 14.90 | 596386手 | 89427万 | 0.29 | 1.99% |
2022-03-21 | 13.91 | 15.20 | 13.80 | 14.61 | 562072手 | 81979万 | 0.73 | 5.26% |
2022-03-18 | 14.20 | 14.29 | 13.68 | 13.88 | 321603手 | 44824万 | -0.32 | -2.25% |
2022-03-17 | 13.97 | 14.69 | 13.75 | 14.20 | 629971手 | 90389万 | 0.64 | 4.72% |
2022-03-16 | 13.30 | 13.71 | 12.71 | 13.56 | 508845手 | 67752万 | 0.51 | 3.91% |
2022-03-15 | 13.15 | 13.89 | 12.82 | 13.05 | 508041手 | 68063万 | -0.11 | -0.84% |
2022-03-14 | 13.20 | 13.80 | 13.00 | 13.16 | 425221手 | 57122万 | -0.23 | -1.72% |
2022-03-11 | 13.65 | 13.72 | 12.93 | 13.39 | 687879手 | 91470万 | -0.50 | -3.60% |
2022-03-10 | 13.35 | 13.89 | 13.35 | 13.89 | 438633手 | 60322万 | 1.26 | 9.98% |
2022-03-09 | 12.93 | 12.99 | 12.07 | 12.63 | 580756手 | 73325万 | -0.35 | -2.70% |
2022-03-08 | 13.72 | 13.82 | 12.90 | 12.98 | 532512手 | 70935万 | -0.94 | -6.75% |
2022-03-07 | 14.59 | 14.64 | 13.73 | 13.92 | 385240手 | 54168万 | -0.55 | -3.80% |
2022-03-04 | 14.50 | 14.75 | 14.36 | 14.47 | 337713手 | 49102万 | -0.25 | -1.70% |
2022-03-03 | 15.39 | 15.40 | 14.64 | 14.72 | 545676手 | 81405万 | -0.60 | -3.92% |
2022-03-02 | 15.63 | 15.75 | 15.25 | 15.32 | 308357手 | 47551万 | -0.31 | -1.98% |
2022-03-01 | 15.90 | 16.20 | 15.48 | 15.63 | 479339手 | 75502万 | -0.32 | -2.01% |
2022-02-28 | 16.50 | 16.66 | 15.80 | 15.95 | 552753手 | 89317万 | -0.50 | -3.04% |
2022-02-25 | 15.70 | 16.83 | 15.69 | 16.45 | 486120手 | 79617万 | 0.67 | 4.25% |
2022-02-24 | 16.52 | 16.52 | 15.57 | 15.78 | 538545手 | 85495万 | -0.75 | -4.54% |
2022-02-23 | 15.45 | 16.64 | 15.37 | 16.53 | 412508手 | 66849万 | 1.08 | 6.99% |
2022-02-22 | 15.90 | 15.98 | 15.02 | 15.45 | 250290手 | 38524万 | -0.28 | -1.78% |
2022-02-21 | 16.10 | 16.36 | 15.64 | 15.73 | 255760手 | 40710万 | -0.28 | -1.75% |
2022-02-18 | 15.94 | 16.52 | 15.81 | 16.01 | 290773手 | 46884万 | 0.03 | 0.19% |
2022-02-17 | 15.57 | 16.25 | 15.27 | 15.98 | 410334手 | 64735万 | 0.39 | 2.50% |
2022-02-16 | 16.70 | 16.70 | 15.42 | 15.59 | 568912手 | 89719万 | -1.23 | -7.31% |
2022-02-15 | 16.47 | 16.87 | 16.10 | 16.82 | 378969手 | 62343万 | 0.30 | 1.82% |
2022-02-14 | 16.56 | 17.10 | 16.40 | 16.52 | 243903手 | 40655万 | -0.09 | -0.54% |
2022-02-11 | 17.37 | 17.37 | 16.36 | 16.61 | 445585手 | 74677万 | -0.75 | -4.32% |
2022-02-10 | 18.10 | 18.30 | 17.20 | 17.36 | 304165手 | 53613万 | -0.76 | -4.19% |
2022-02-09 | 17.48 | 18.52 | 17.25 | 18.12 | 338899手 | 60907万 | 0.52 | 2.96% |
2022-02-08 | 17.63 | 18.15 | 16.91 | 17.60 | 312914手 | 54559万 | -0.03 | -0.17% |
2022-02-07 | 18.23 | 18.30 | 17.18 | 17.63 | 296052手 | 51693万 | -0.17 | -0.95% |
2022-01-28 | 18.29 | 18.30 | 17.43 | 17.80 | 218778手 | 39022万 | -0.08 | -0.45% |
2022-01-27 | 18.51 | 18.85 | 17.77 | 17.88 | 326703手 | 59292万 | -0.57 | -3.09% |
2022-01-26 | 18.77 | 19.06 | 18.35 | 18.45 | 301145手 | 56303万 | -0.32 | -1.71% |
2022-01-25 | 18.84 | 19.55 | 18.70 | 18.77 | 522320手 | 100274万 | 0.07 | 0.37% |
2022-01-24 | 17.96 | 19.07 | 17.92 | 18.70 | 425878手 | 79017万 | 0.80 | 4.47% |
2022-01-21 | 16.74 | 18.18 | 16.60 | 17.90 | 586543手 | 103059万 | 0.96 | 5.67% |
2022-01-20 | 17.03 | 17.14 | 16.36 | 16.94 | 438888手 | 73668万 | -0.20 | -1.17% |
2022-01-19 | 17.86 | 18.06 | 16.82 | 17.14 | 571759手 | 98288万 | -0.69 | -3.87% |
2022-01-18 | 18.39 | 18.62 | 17.43 | 17.83 | 551840手 | 98497万 | -0.50 | -2.73% |
2022-01-17 | 18.06 | 18.93 | 17.98 | 18.33 | 502829手 | 92711万 | 0.28 | 1.55% |
2022-01-14 | 17.55 | 18.87 | 17.33 | 18.05 | 726717手 | 132123万 | 0.20 | 1.12% |
2022-01-13 | 18.68 | 18.79 | 17.00 | 17.85 | 786625手 | 140907万 | -0.83 | -4.44% |
2022-01-12 | 18.70 | 19.43 | 18.38 | 18.68 | 611649手 | 115267万 | -0.11 | -0.58% |
2022-01-11 | 19.14 | 19.90 | 18.61 | 18.79 | 900523手 | 173315万 | -0.29 | -1.52% |
2022-01-10 | 21.19 | 21.25 | 19.08 | 19.08 | 924609手 | 184279万 | -2.12 | -10.00% |
2022-01-07 | 23.01 | 23.18 | 20.92 | 21.20 | 400553手 | 88044万 | -1.81 | -7.87% |
2022-01-06 | 23.29 | 23.40 | 22.74 | 23.01 | 206784手 | 47585万 | -0.39 | -1.67% |
2022-01-05 | 24.49 | 24.70 | 23.03 | 23.40 | 227870手 | 53661万 | -0.99 | -4.06% |
2022-01-04 | 24.67 | 24.88 | 24.16 | 24.39 | 137909手 | 33602万 | -0.38 | -1.53% |