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 | 20.00 | 21.73 | 19.80 | 21.73 | 3512679手 | 730295万 | 1.98 | 10.03% |
2022-06-22 | 20.22 | 20.48 | 19.70 | 19.75 | 2619721手 | 523602万 | -0.45 | -2.23% |
2022-06-21 | 18.80 | 20.30 | 18.78 | 20.20 | 3363875手 | 657885万 | 1.06 | 5.54% |
2022-06-20 | 19.50 | 19.75 | 18.84 | 19.14 | 2629303手 | 506423万 | 0.22 | 1.16% |
2022-06-17 | 18.50 | 19.00 | 18.16 | 18.92 | 2463060手 | 460973万 | 0.34 | 1.83% |
2022-06-16 | 18.62 | 19.30 | 18.39 | 18.58 | 2970896手 | 560119万 | -0.04 | -0.21% |
2022-06-15 | 18.90 | 20.00 | 18.62 | 18.62 | 4727900手 | 906705万 | -0.07 | -0.38% |
2022-06-14 | 16.67 | 18.69 | 16.61 | 18.69 | 4249184手 | 748805万 | 1.70 | 10.01% |
2022-06-13 | 15.50 | 17.15 | 15.39 | 16.99 | 3696011手 | 617784万 | 1.39 | 8.91% |
2022-06-10 | 14.90 | 15.80 | 14.84 | 15.60 | 1876558手 | 289550万 | 0.50 | 3.31% |
2022-06-09 | 15.55 | 15.55 | 15.04 | 15.10 | 1467713手 | 223052万 | -0.59 | -3.76% |
2022-06-08 | 15.27 | 15.80 | 15.10 | 15.69 | 2254947手 | 348963万 | 0.41 | 2.68% |
2022-06-07 | 15.45 | 15.48 | 14.98 | 15.28 | 1913290手 | 291167万 | -0.38 | -2.43% |
2022-06-06 | 15.42 | 15.98 | 15.20 | 15.66 | 2941937手 | 457825万 | 0.15 | 0.97% |
2022-06-02 | 14.24 | 15.88 | 14.20 | 15.51 | 3655846手 | 556828万 | 0.99 | 6.82% |
2022-06-01 | 14.30 | 14.85 | 14.25 | 14.52 | 2930465手 | 424572万 | 0.57 | 4.09% |
2022-05-31 | 14.06 | 14.07 | 13.61 | 13.95 | 1892289手 | 262174万 | -0.19 | -1.34% |
2022-05-30 | 14.31 | 14.38 | 13.90 | 14.14 | 1570927手 | 222321万 | -0.01 | -0.07% |
2022-05-27 | 14.22 | 14.60 | 13.86 | 14.15 | 1781256手 | 253212万 | 0.04 | 0.28% |
2022-05-26 | 14.30 | 14.38 | 13.90 | 14.11 | 1916191手 | 270820万 | -0.43 | -2.96% |
2022-05-25 | 13.85 | 14.84 | 13.50 | 14.54 | 3396697手 | 481662万 | 0.46 | 3.27% |
2022-05-24 | 14.07 | 14.90 | 14.00 | 14.08 | 4130361手 | 596284万 | 0.37 | 2.70% |
2022-05-23 | 13.49 | 13.97 | 13.32 | 13.71 | 2488560手 | 339402万 | 0.22 | 1.63% |
2022-05-20 | 13.65 | 13.77 | 13.35 | 13.49 | 2470887手 | 334277万 | -0.32 | -2.32% |
2022-05-19 | 13.07 | 13.89 | 12.99 | 13.81 | 3292688手 | 446468万 | 0.44 | 3.29% |
2022-05-18 | 13.51 | 14.46 | 13.11 | 13.37 | 3949048手 | 546088万 | -0.14 | -1.04% |
2022-05-17 | 12.77 | 13.98 | 12.75 | 13.51 | 3594913手 | 484088万 | 0.62 | 4.81% |
2022-05-16 | 13.22 | 13.33 | 12.80 | 12.89 | 3231046手 | 419591万 | -0.27 | -2.05% |
2022-05-13 | 11.96 | 13.16 | 11.84 | 13.16 | 3869387手 | 488610万 | 1.20 | 10.03% |
2022-05-12 | 11.88 | 12.20 | 11.74 | 11.96 | 2401654手 | 286741万 | -0.27 | -2.21% |
2022-05-11 | 11.25 | 12.41 | 11.22 | 12.23 | 3463359手 | 413214万 | 0.95 | 8.42% |
2022-05-10 | 11.07 | 11.42 | 10.67 | 11.28 | 1858279手 | 205947万 | -0.10 | -0.88% |
2022-05-09 | 11.78 | 11.99 | 11.20 | 11.38 | 2144091手 | 247455万 | -0.40 | -3.40% |
2022-05-06 | 11.90 | 12.34 | 11.62 | 11.78 | 3547775手 | 424763万 | 0.26 | 2.26% |
2022-05-05 | 11.30 | 11.52 | 11.07 | 11.52 | 1115967手 | 126836万 | 1.05 | 10.03% |
2022-04-29 | 10.47 | 10.47 | 10.47 | 10.47 | 298727手 | 31276万 | 0.95 | 9.98% |
2022-04-28 | 9.22 | 9.66 | 9.12 | 9.52 | 1002657手 | 94556万 | 0.36 | 3.93% |
2022-04-27 | 8.80 | 9.25 | 8.55 | 9.16 | 958948手 | 85078万 | 0.11 | 1.22% |
2022-04-26 | 9.47 | 9.60 | 9.00 | 9.05 | 819423手 | 75850万 | -0.37 | -3.93% |
2022-04-25 | 10.13 | 10.15 | 9.40 | 9.42 | 928261手 | 91232万 | -0.91 | -8.81% |
2022-04-22 | 10.28 | 10.45 | 10.09 | 10.33 | 509586手 | 52551万 | 0.05 | 0.49% |
2022-04-21 | 10.80 | 10.89 | 10.25 | 10.28 | 1067412手 | 112293万 | -0.72 | -6.54% |
2022-04-20 | 10.68 | 11.35 | 10.65 | 11.00 | 1354813手 | 149904万 | 0.36 | 3.38% |
2022-04-19 | 10.65 | 10.90 | 10.56 | 10.64 | 574481手 | 61412万 | 0.02 | 0.19% |
2022-04-18 | 10.44 | 10.65 | 10.32 | 10.62 | 608017手 | 64051万 | 0.23 | 2.21% |
2022-04-15 | 10.34 | 10.47 | 10.23 | 10.39 | 451708手 | 46748万 | -0.10 | -0.95% |
2022-04-14 | 10.52 | 10.74 | 10.43 | 10.49 | 655500手 | 69168万 | 0.22 | 2.14% |
2022-04-13 | 10.24 | 10.48 | 10.13 | 10.27 | 515045手 | 53079万 | -0.05 | -0.48% |
2022-04-12 | 10.14 | 10.35 | 10.01 | 10.32 | 648227手 | 65976万 | 0.06 | 0.58% |
2022-04-11 | 10.90 | 10.94 | 10.20 | 10.26 | 914213手 | 95562万 | -0.73 | -6.64% |
2022-04-08 | 10.93 | 11.00 | 10.61 | 10.99 | 526425手 | 57059万 | 0.06 | 0.55% |
2022-04-07 | 11.19 | 11.23 | 10.92 | 10.93 | 487831手 | 53940万 | -0.30 | -2.67% |
2022-04-06 | 11.38 | 11.40 | 11.17 | 11.23 | 506334手 | 57070万 | -0.15 | -1.32% |
2022-04-01 | 11.33 | 11.44 | 11.21 | 11.38 | 381243手 | 43258万 | 0.05 | 0.44% |
2022-03-31 | 11.42 | 11.51 | 11.32 | 11.33 | 485637手 | 55280万 | -0.12 | -1.05% |
2022-03-30 | 11.20 | 11.48 | 11.10 | 11.45 | 819695手 | 93364万 | 0.40 | 3.62% |
2022-03-29 | 11.23 | 11.34 | 11.01 | 11.05 | 413884手 | 46193万 | -0.16 | -1.43% |
2022-03-28 | 11.11 | 11.41 | 10.95 | 11.21 | 576799手 | 64419万 | 0.02 | 0.18% |
2022-03-25 | 11.45 | 11.45 | 11.18 | 11.19 | 463118手 | 52230万 | -0.21 | -1.84% |
2022-03-24 | 11.41 | 11.50 | 11.30 | 11.40 | 468601手 | 53499万 | -0.12 | -1.04% |
2022-03-23 | 11.55 | 11.63 | 11.45 | 11.52 | 545826手 | 62902万 | 0.01 | 0.09% |
2022-03-22 | 11.32 | 11.57 | 11.28 | 11.51 | 590502手 | 67760万 | 0.08 | 0.70% |
2022-03-21 | 11.55 | 11.75 | 11.31 | 11.43 | 906208手 | 104434万 | 0.03 | 0.26% |
2022-03-18 | 11.15 | 11.42 | 11.12 | 11.40 | 684109手 | 77461万 | 0.17 | 1.51% |
2022-03-17 | 11.20 | 11.45 | 11.15 | 11.23 | 894306手 | 100937万 | 0.18 | 1.63% |
2022-03-16 | 10.80 | 11.11 | 10.33 | 11.05 | 973948手 | 104904万 | 0.41 | 3.85% |
2022-03-15 | 11.25 | 11.34 | 10.61 | 10.64 | 821803手 | 90208万 | -0.66 | -5.84% |
2022-03-14 | 11.35 | 11.57 | 11.25 | 11.30 | 657076手 | 75116万 | -0.14 | -1.22% |
2022-03-11 | 11.00 | 11.46 | 10.93 | 11.44 | 818534手 | 91987万 | 0.16 | 1.42% |
2022-03-10 | 11.50 | 11.55 | 11.26 | 11.28 | 728495手 | 82746万 | 0.09 | 0.80% |
2022-03-09 | 11.56 | 11.65 | 10.54 | 11.19 | 1272434手 | 141385万 | -0.36 | -3.12% |
2022-03-08 | 12.14 | 12.27 | 11.50 | 11.55 | 900969手 | 106081万 | -0.64 | -5.25% |
2022-03-07 | 12.56 | 12.56 | 12.13 | 12.19 | 700970手 | 85678万 | -0.41 | -3.25% |
2022-03-04 | 12.78 | 12.79 | 12.50 | 12.60 | 961316手 | 121106万 | -0.30 | -2.33% |
2022-03-03 | 13.14 | 13.15 | 12.86 | 12.90 | 741182手 | 95850万 | -0.18 | -1.38% |
2022-03-02 | 13.00 | 13.17 | 13.00 | 13.08 | 773106手 | 100946万 | -0.19 | -1.43% |
2022-03-01 | 13.09 | 13.44 | 13.08 | 13.27 | 1170607手 | 155371万 | 0.33 | 2.55% |
2022-02-28 | 13.10 | 13.11 | 12.81 | 12.94 | 568890手 | 73532万 | -0.16 | -1.22% |
2022-02-25 | 12.91 | 13.35 | 12.91 | 13.10 | 952555手 | 125164万 | 0.28 | 2.18% |
2022-02-24 | 13.15 | 13.35 | 12.70 | 12.82 | 1062538手 | 137965万 | -0.46 | -3.46% |
2022-02-23 | 12.90 | 13.32 | 12.90 | 13.28 | 909620手 | 119948万 | 0.38 | 2.95% |
2022-02-22 | 13.00 | 13.00 | 12.81 | 12.90 | 455672手 | 58713万 | -0.18 | -1.38% |
2022-02-21 | 13.03 | 13.15 | 13.00 | 13.08 | 365296手 | 47766万 | 0.01 | 0.08% |
2022-02-18 | 12.90 | 13.08 | 12.81 | 13.07 | 429868手 | 55675万 | 0.04 | 0.31% |
2022-02-17 | 13.12 | 13.15 | 12.90 | 13.03 | 528999手 | 68902万 | -0.05 | -0.38% |
2022-02-16 | 13.09 | 13.28 | 13.00 | 13.08 | 852623手 | 112086万 | 0.14 | 1.08% |
2022-02-15 | 12.49 | 12.98 | 12.49 | 12.94 | 1012432手 | 130043万 | 0.47 | 3.77% |
2022-02-14 | 12.79 | 12.79 | 12.37 | 12.47 | 761650手 | 95620万 | -0.40 | -3.11% |