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 |
---|---|---|---|---|---|---|---|---|
2023-12-08 | 17.70 | 18.28 | 17.70 | 18.08 | 271484手 | 49083万 | 0.39 | 2.21% |
2023-12-07 | 17.62 | 17.80 | 17.46 | 17.69 | 158896手 | 28048万 | 0.03 | 0.17% |
2023-12-06 | 17.80 | 17.95 | 17.65 | 17.66 | 163681手 | 29116万 | -0.17 | -0.95% |
2023-12-05 | 18.46 | 18.46 | 17.83 | 17.83 | 215851手 | 39094万 | -0.65 | -3.52% |
2023-12-04 | 18.12 | 18.52 | 18.08 | 18.48 | 287466手 | 52774万 | 0.36 | 1.99% |
2023-12-01 | 18.16 | 18.20 | 17.60 | 18.12 | 299046手 | 53596万 | -0.08 | -0.44% |
2023-11-30 | 18.10 | 18.40 | 18.07 | 18.20 | 153899手 | 28072万 | 0.05 | 0.28% |
2023-11-29 | 18.36 | 18.39 | 18.12 | 18.15 | 147219手 | 26875万 | -0.32 | -1.73% |
2023-11-28 | 18.12 | 18.48 | 17.96 | 18.47 | 263390手 | 48233万 | 0.31 | 1.71% |
2023-11-27 | 18.10 | 18.27 | 18.01 | 18.16 | 158806手 | 28768万 | -0.04 | -0.22% |
2023-11-24 | 18.75 | 18.77 | 18.16 | 18.20 | 240341手 | 44130万 | -0.48 | -2.57% |
2023-11-23 | 18.50 | 18.75 | 18.30 | 18.68 | 233785手 | 43420万 | 0.14 | 0.76% |
2023-11-22 | 18.61 | 18.84 | 18.41 | 18.54 | 287362手 | 53506万 | -0.14 | -0.75% |
2023-11-21 | 19.25 | 19.25 | 18.63 | 18.68 | 420109手 | 79229万 | -0.52 | -2.71% |
2023-11-20 | 18.98 | 19.37 | 18.88 | 19.20 | 331576手 | 63377万 | 0.16 | 0.84% |
2023-11-17 | 19.37 | 19.53 | 18.90 | 19.04 | 359116手 | 68654万 | -0.33 | -1.70% |
2023-11-16 | 19.80 | 19.80 | 19.32 | 19.37 | 353473手 | 69167万 | -0.47 | -2.37% |
2023-11-15 | 19.61 | 20.10 | 19.20 | 19.84 | 612014手 | 120141万 | 0.29 | 1.48% |
2023-11-14 | 19.73 | 19.77 | 19.41 | 19.55 | 485425手 | 94792万 | -0.29 | -1.46% |
2023-11-13 | 19.44 | 19.87 | 19.17 | 19.84 | 726793手 | 142085万 | 0.44 | 2.27% |
2023-11-10 | 18.80 | 19.47 | 18.76 | 19.40 | 807816手 | 155219万 | 0.81 | 4.36% |
2023-11-09 | 18.79 | 19.03 | 18.54 | 18.59 | 326049手 | 60994万 | -0.30 | -1.59% |
2023-11-08 | 18.82 | 19.15 | 18.66 | 18.89 | 412506手 | 78007万 | -0.07 | -0.37% |
2023-11-07 | 18.78 | 19.16 | 18.50 | 18.96 | 501399手 | 94801万 | 0.17 | 0.91% |
2023-11-06 | 18.51 | 18.82 | 18.39 | 18.79 | 440785手 | 82122万 | 0.28 | 1.51% |
2023-11-03 | 18.00 | 18.70 | 17.86 | 18.51 | 512004手 | 94496万 | 0.45 | 2.49% |
2023-11-02 | 18.58 | 18.75 | 18.01 | 18.06 | 449272手 | 81946万 | -0.49 | -2.64% |
2023-11-01 | 18.98 | 19.17 | 18.46 | 18.55 | 487433手 | 90917万 | -0.45 | -2.37% |
2023-10-31 | 19.33 | 19.61 | 18.77 | 19.00 | 645482手 | 123550万 | -0.40 | -2.06% |
2023-10-30 | 19.21 | 19.65 | 19.14 | 19.40 | 610165手 | 118255万 | -0.12 | -0.61% |
2023-10-27 | 20.09 | 20.13 | 18.88 | 19.52 | 927061手 | 180140万 | -0.82 | -4.03% |
2023-10-26 | 19.79 | 21.20 | 19.71 | 20.34 | 1163200手 | 237070万 | 0.15 | 0.74% |
2023-10-25 | 20.05 | 20.77 | 20.02 | 20.19 | 1087595手 | 221753万 | -0.07 | -0.35% |
2023-10-24 | 20.67 | 21.20 | 19.85 | 20.26 | 1628275手 | 335038万 | -0.16 | -0.78% |
2023-10-23 | 18.56 | 20.42 | 18.56 | 20.42 | 1112342手 | 219146万 | 1.86 | 10.02% |
2023-10-20 | 19.52 | 20.05 | 18.55 | 18.56 | 898598手 | 171912万 | -1.58 | -7.84% |
2023-10-19 | 19.50 | 21.29 | 19.50 | 20.14 | 1356362手 | 276508万 | 0.39 | 1.98% |
2023-10-18 | 19.59 | 20.55 | 19.00 | 19.75 | 1280800手 | 251961万 | 0.16 | 0.82% |
2023-10-17 | 17.77 | 19.59 | 17.66 | 19.59 | 764535手 | 144070万 | 1.78 | 9.99% |
2023-10-16 | 17.80 | 18.10 | 17.64 | 17.81 | 241031手 | 42950万 | -0.11 | -0.61% |
2023-10-13 | 17.73 | 18.18 | 17.49 | 17.92 | 319915手 | 57221万 | 0.04 | 0.22% |
2023-10-12 | 18.19 | 18.37 | 17.66 | 17.88 | 259029手 | 46245万 | -0.16 | -0.89% |
2023-10-11 | 17.88 | 18.32 | 17.64 | 18.04 | 392105手 | 70685万 | 0.04 | 0.22% |
2023-10-10 | 17.68 | 18.09 | 17.66 | 18.00 | 404900手 | 72265万 | 0.23 | 1.29% |
2023-10-09 | 17.01 | 18.53 | 17.01 | 17.77 | 549066手 | 97852万 | 0.80 | 4.71% |
2023-09-28 | 16.84 | 17.10 | 16.84 | 16.97 | 177247手 | 30050万 | 0.11 | 0.65% |
2023-09-27 | 17.00 | 17.09 | 16.83 | 16.86 | 203280手 | 34438万 | -0.18 | -1.06% |
2023-09-26 | 16.96 | 17.17 | 16.75 | 17.04 | 282187手 | 47915万 | 0.08 | 0.47% |
2023-09-25 | 17.35 | 17.35 | 16.91 | 16.96 | 240633手 | 41037万 | -0.39 | -2.25% |
2023-09-22 | 17.00 | 17.40 | 16.81 | 17.35 | 330084手 | 56645万 | 0.27 | 1.58% |
2023-09-21 | 16.80 | 17.24 | 16.80 | 17.08 | 310822手 | 53031万 | 0.18 | 1.06% |
2023-09-20 | 16.85 | 17.16 | 16.74 | 16.90 | 258366手 | 43763万 | -0.10 | -0.59% |
2023-09-19 | 17.74 | 17.77 | 16.88 | 17.00 | 405141手 | 69519万 | -0.78 | -4.39% |
2023-09-18 | 17.82 | 18.10 | 17.62 | 17.78 | 330907手 | 59084万 | -0.13 | -0.73% |
2023-09-15 | 18.35 | 18.45 | 17.86 | 17.91 | 455411手 | 82125万 | -0.60 | -3.24% |
2023-09-14 | 18.58 | 18.99 | 18.03 | 18.51 | 612025手 | 113644万 | 0.00 | 0.00% |
2023-09-13 | 19.30 | 19.30 | 18.39 | 18.51 | 762117手 | 143455万 | -1.37 | -6.89% |
2023-09-12 | 19.00 | 20.05 | 18.50 | 19.88 | 1199686手 | 231546万 | 0.41 | 2.11% |
2023-09-11 | 19.85 | 20.68 | 19.39 | 19.47 | 1633021手 | 325873万 | 0.21 | 1.09% |
2023-09-08 | 17.52 | 19.26 | 17.47 | 19.26 | 1104854手 | 207208万 | 1.75 | 9.99% |
2023-09-07 | 18.10 | 18.44 | 17.51 | 17.51 | 397916手 | 71412万 | -0.75 | -4.11% |
2023-09-06 | 17.60 | 18.38 | 17.26 | 18.26 | 599539手 | 107658万 | 0.36 | 2.01% |
2023-09-05 | 17.50 | 18.50 | 17.50 | 17.90 | 466274手 | 83682万 | 0.26 | 1.47% |
2023-09-04 | 17.35 | 17.96 | 17.31 | 17.64 | 396241手 | 70182万 | 0.29 | 1.67% |
2023-09-01 | 17.00 | 17.65 | 16.85 | 17.35 | 300757手 | 51847万 | 0.30 | 1.76% |
2023-08-31 | 16.99 | 17.34 | 16.87 | 17.05 | 260613手 | 44394万 | -0.34 | -1.96% |
2023-08-30 | 16.83 | 17.81 | 16.81 | 17.39 | 573407手 | 99935万 | 0.82 | 4.95% |
2023-08-29 | 15.75 | 16.64 | 15.73 | 16.57 | 227119手 | 37061万 | 0.72 | 4.54% |
2023-08-28 | 16.42 | 16.66 | 15.74 | 15.85 | 240238手 | 38825万 | 0.30 | 1.93% |
2023-08-25 | 16.21 | 16.21 | 15.47 | 15.55 | 221121手 | 34732万 | -0.73 | -4.48% |
2023-08-24 | 16.22 | 16.52 | 16.11 | 16.28 | 127568手 | 20849万 | 0.06 | 0.37% |
2023-08-23 | 16.70 | 16.70 | 16.20 | 16.22 | 139659手 | 22901万 | -0.54 | -3.22% |
2023-08-22 | 16.50 | 16.85 | 16.41 | 16.76 | 164399手 | 27349万 | 0.34 | 2.07% |
2023-08-21 | 16.44 | 16.74 | 16.38 | 16.42 | 97660手 | 16172万 | -0.10 | -0.60% |
2023-08-18 | 16.97 | 16.97 | 16.51 | 16.52 | 126563手 | 21214万 | -0.43 | -2.54% |
2023-08-17 | 16.36 | 17.08 | 16.08 | 16.95 | 211906手 | 35386万 | 0.51 | 3.10% |
2023-08-16 | 16.64 | 16.83 | 16.43 | 16.44 | 119505手 | 19859万 | -0.23 | -1.38% |
2023-08-15 | 16.95 | 17.06 | 16.50 | 16.67 | 122814手 | 20578万 | -0.27 | -1.59% |
2023-08-14 | 16.70 | 17.03 | 16.54 | 16.94 | 138092手 | 23274万 | 0.10 | 0.59% |
2023-08-11 | 17.30 | 17.47 | 16.83 | 16.84 | 188642手 | 32354万 | -0.46 | -2.66% |
2023-08-10 | 17.18 | 17.37 | 17.18 | 17.30 | 85487手 | 14776万 | 0.05 | 0.29% |
2023-08-09 | 17.26 | 17.45 | 17.22 | 17.25 | 114571手 | 19812万 | -0.14 | -0.81% |
2023-08-08 | 17.70 | 17.70 | 17.28 | 17.39 | 177202手 | 30850万 | -0.33 | -1.86% |
2023-08-07 | 17.90 | 17.90 | 17.66 | 17.72 | 175357手 | 31128万 | -0.24 | -1.34% |
2023-08-04 | 17.62 | 18.30 | 17.55 | 17.96 | 313172手 | 56425万 | 0.32 | 1.81% |
2023-08-03 | 17.53 | 17.79 | 17.46 | 17.64 | 115460手 | 20349万 | 0.04 | 0.23% |
2023-08-02 | 17.83 | 17.84 | 17.51 | 17.60 | 131832手 | 23264万 | -0.25 | -1.40% |
2023-08-01 | 17.88 | 18.05 | 17.61 | 17.85 | 155710手 | 27690万 | -0.05 | -0.28% |
2023-07-31 | 17.80 | 17.96 | 17.78 | 17.90 | 179585手 | 32140万 | 0.19 | 1.07% |
2023-07-28 | 17.62 | 17.79 | 17.15 | 17.71 | 273797手 | 47728万 | 0.10 | 0.57% |
2023-07-27 | 17.72 | 17.99 | 17.46 | 17.61 | 189148手 | 33495万 | -0.08 | -0.45% |
2023-07-26 | 18.30 | 18.33 | 17.66 | 17.69 | 215014手 | 38616万 | -0.54 | -2.96% |
2023-07-25 | 17.95 | 18.34 | 17.95 | 18.23 | 215958手 | 39157万 | 0.44 | 2.47% |
2023-07-24 | 17.70 | 18.03 | 17.65 | 17.79 | 151406手 | 27005万 | -0.07 | -0.39% |
2023-07-21 | 17.98 | 18.15 | 17.72 | 17.86 | 193347手 | 34632万 | -0.13 | -0.72% |
2023-07-20 | 18.70 | 18.75 | 17.97 | 17.99 | 394902手 | 72022万 | -0.77 | -4.10% |
2023-07-19 | 19.20 | 19.38 | 18.71 | 18.76 | 282338手 | 53498万 | -0.52 | -2.70% |
2023-07-18 | 19.79 | 19.79 | 19.27 | 19.28 | 275565手 | 53609万 | -0.53 | -2.67% |
2023-07-17 | 19.60 | 20.10 | 19.42 | 19.81 | 386658手 | 76648万 | 0.10 | 0.51% |
2023-07-14 | 19.29 | 19.98 | 19.10 | 19.71 | 465195手 | 91054万 | 0.41 | 2.12% |
2023-07-13 | 19.70 | 19.88 | 18.95 | 19.30 | 484169手 | 93673万 | -0.48 | -2.43% |
2023-07-12 | 19.80 | 20.08 | 19.58 | 19.78 | 411551手 | 81512万 | -0.03 | -0.15% |
2023-07-11 | 19.61 | 20.10 | 19.49 | 19.81 | 452919手 | 89673万 | 0.11 | 0.56% |
2023-07-10 | 19.17 | 20.10 | 19.09 | 19.70 | 548323手 | 107811万 | 0.76 | 4.01% |
2023-07-07 | 19.60 | 19.60 | 18.83 | 18.94 | 371112手 | 70891万 | -0.63 | -3.22% |
2023-07-06 | 19.73 | 19.95 | 19.45 | 19.57 | 413800手 | 81524万 | -0.23 | -1.16% |
2023-07-05 | 20.60 | 21.18 | 19.79 | 19.80 | 783903手 | 160488万 | -1.19 | -5.67% |
2023-07-04 | 19.95 | 21.69 | 19.16 | 20.99 | 1142995手 | 231770万 | 1.08 | 5.42% |
2023-07-03 | 19.77 | 20.48 | 19.66 | 19.91 | 532844手 | 106719万 | 0.03 | 0.15% |
2023-06-30 | 19.73 | 20.39 | 19.60 | 19.88 | 640128手 | 127804万 | 0.00 | 0.00% |
2023-06-29 | 20.35 | 20.45 | 19.51 | 19.88 | 913290手 | 182253万 | -0.88 | -4.24% |
2023-06-28 | 21.38 | 22.26 | 20.55 | 20.76 | 1023857手 | 218944万 | -0.77 | -3.58% |
2023-06-27 | 20.30 | 22.49 | 19.65 | 21.53 | 1195427手 | 249743万 | 1.02 | 4.97% |
2023-06-26 | 19.19 | 21.00 | 19.09 | 20.51 | 1006295手 | 204398万 | 0.96 | 4.91% |
2023-06-21 | 18.87 | 20.32 | 18.72 | 19.55 | 1081164手 | 211839万 | 0.71 | 3.77% |
2023-06-20 | 18.80 | 18.98 | 18.33 | 18.84 | 522129手 | 97562万 | 0.04 | 0.21% |
2023-06-19 | 18.20 | 19.10 | 18.20 | 18.80 | 686106手 | 128452万 | 0.51 | 2.79% |
2023-06-16 | 17.53 | 18.47 | 17.53 | 18.29 | 654189手 | 119367万 | 7.65 | 71.90% |