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 | 16.42 | 17.81 | 16.19 | 17.41 | 252426手 | 43075万 | 1.22 | 7.54% |
2022-06-22 | 16.54 | 17.18 | 16.19 | 16.19 | 191836手 | 31917万 | -0.72 | -4.26% |
2022-06-21 | 18.37 | 18.53 | 16.91 | 16.91 | 236003手 | 41097万 | -1.88 | -10.01% |
2022-06-20 | 20.77 | 20.77 | 18.58 | 18.79 | 279478手 | 54714万 | -0.47 | -2.44% |
2022-06-17 | 18.23 | 19.46 | 18.15 | 19.26 | 223480手 | 42204万 | 0.94 | 5.13% |
2022-06-16 | 18.46 | 18.99 | 18.22 | 18.32 | 165826手 | 30699万 | -0.27 | -1.45% |
2022-06-15 | 19.30 | 20.60 | 18.09 | 18.59 | 268182手 | 52205万 | -0.90 | -4.62% |
2022-06-14 | 18.71 | 19.49 | 18.37 | 19.49 | 198760手 | 37536万 | 0.50 | 2.63% |
2022-06-13 | 18.04 | 19.87 | 18.04 | 18.99 | 326873手 | 61939万 | -0.49 | -2.52% |
2022-06-10 | 17.71 | 19.48 | 17.41 | 19.48 | 371395手 | 70339万 | 1.77 | 9.99% |
2022-06-09 | 16.90 | 18.37 | 16.10 | 17.71 | 382514手 | 67469万 | 1.01 | 6.05% |
2022-06-08 | 16.52 | 17.48 | 15.30 | 16.70 | 324140手 | 53548万 | 0.10 | 0.60% |
2022-06-07 | 16.89 | 18.14 | 15.88 | 16.60 | 415840手 | 70302万 | -0.51 | -2.98% |
2022-06-06 | 17.11 | 17.11 | 14.90 | 17.11 | 477847手 | 77724万 | 1.56 | 10.03% |
2022-06-02 | 15.55 | 15.55 | 15.55 | 15.55 | 15799手 | 2456万 | 1.41 | 9.97% |
2022-06-01 | 14.14 | 14.14 | 14.14 | 14.14 | 25091手 | 3547万 | 1.29 | 10.04% |
2022-05-31 | 12.41 | 12.88 | 12.31 | 12.85 | 82426手 | 10376万 | 0.34 | 2.72% |
2022-05-30 | 12.61 | 12.74 | 12.35 | 12.51 | 56112手 | 7039万 | -0.09 | -0.71% |
2022-05-27 | 12.49 | 12.73 | 12.35 | 12.60 | 57125手 | 7161万 | 0.16 | 1.29% |
2022-05-26 | 12.70 | 12.88 | 12.34 | 12.44 | 67866手 | 8488万 | -0.29 | -2.28% |
2022-05-25 | 12.52 | 13.00 | 12.43 | 12.73 | 110675手 | 14085万 | 0.21 | 1.68% |
2022-05-24 | 12.18 | 13.14 | 12.00 | 12.52 | 124406手 | 15662万 | 0.35 | 2.88% |
2022-05-23 | 12.32 | 12.38 | 12.08 | 12.17 | 39977手 | 4872万 | -0.02 | -0.16% |
2022-05-20 | 11.99 | 12.58 | 11.99 | 12.19 | 55834手 | 6857万 | 0.13 | 1.08% |
2022-05-19 | 11.99 | 12.20 | 11.85 | 12.06 | 46733手 | 5615万 | -0.14 | -1.15% |
2022-05-18 | 11.87 | 12.38 | 11.81 | 12.20 | 72062手 | 8784万 | 0.36 | 3.04% |
2022-05-17 | 11.86 | 11.94 | 11.66 | 11.84 | 41552手 | 4907万 | -0.07 | -0.59% |
2022-05-16 | 12.15 | 12.25 | 11.75 | 11.91 | 55983手 | 6669万 | -0.08 | -0.67% |
2022-05-13 | 11.77 | 12.12 | 11.76 | 11.99 | 61087手 | 7291万 | 0.21 | 1.78% |
2022-05-12 | 11.57 | 12.10 | 11.49 | 11.78 | 63840手 | 7514万 | 0.11 | 0.94% |
2022-05-11 | 11.64 | 11.80 | 11.46 | 11.67 | 66360手 | 7711万 | 0.10 | 0.86% |
2022-05-10 | 11.33 | 11.77 | 11.31 | 11.57 | 82391手 | 9523万 | 0.04 | 0.35% |
2022-05-09 | 11.36 | 11.74 | 11.21 | 11.53 | 100972手 | 11566万 | -0.04 | -0.35% |
2022-05-06 | 10.50 | 11.77 | 10.43 | 11.57 | 160085手 | 18348万 | 0.87 | 8.13% |
2022-05-05 | 10.25 | 10.83 | 10.22 | 10.70 | 55872手 | 5916万 | 0.45 | 4.39% |
2022-04-29 | 10.25 | 10.63 | 10.14 | 10.25 | 48587手 | 5030万 | 0.02 | 0.20% |
2022-04-28 | 9.56 | 10.29 | 9.36 | 10.23 | 55329手 | 5515万 | 0.67 | 7.01% |
2022-04-27 | 9.24 | 9.58 | 9.08 | 9.56 | 32476手 | 3053万 | 0.32 | 3.46% |
2022-04-26 | 9.54 | 9.65 | 9.15 | 9.24 | 42682手 | 4022万 | -0.19 | -2.02% |
2022-04-25 | 10.40 | 10.40 | 9.43 | 9.43 | 51567手 | 5084万 | -1.05 | -10.02% |
2022-04-22 | 10.60 | 10.79 | 10.44 | 10.48 | 31305手 | 3306万 | -0.13 | -1.23% |
2022-04-21 | 11.41 | 11.41 | 10.53 | 10.61 | 45917手 | 4984万 | -0.71 | -6.27% |
2022-04-20 | 11.80 | 11.81 | 11.28 | 11.32 | 38006手 | 4372万 | -0.48 | -4.07% |
2022-04-19 | 11.74 | 11.84 | 11.57 | 11.80 | 26086手 | 3060万 | 0.05 | 0.43% |
2022-04-18 | 11.18 | 11.98 | 11.09 | 11.75 | 58706手 | 6839万 | 0.54 | 4.82% |
2022-04-15 | 11.17 | 11.54 | 11.10 | 11.21 | 55812手 | 6324万 | 0.04 | 0.36% |
2022-04-14 | 11.14 | 11.49 | 11.14 | 11.17 | 33759手 | 3808万 | 0.03 | 0.27% |
2022-04-13 | 11.55 | 11.64 | 11.14 | 11.14 | 45969手 | 5185万 | -0.45 | -3.88% |
2022-04-12 | 11.70 | 11.75 | 11.21 | 11.59 | 52272手 | 5993万 | -0.14 | -1.19% |
2022-04-11 | 12.11 | 12.26 | 11.61 | 11.73 | 74415手 | 8826万 | -0.61 | -4.94% |
2022-04-08 | 11.62 | 12.41 | 11.58 | 12.34 | 99058手 | 11960万 | 0.73 | 6.29% |
2022-04-07 | 12.02 | 12.05 | 11.61 | 11.61 | 52611手 | 6213万 | -0.40 | -3.33% |
2022-04-06 | 12.07 | 12.17 | 11.72 | 12.01 | 62931手 | 7534万 | -0.04 | -0.33% |
2022-04-01 | 11.98 | 12.19 | 11.72 | 12.05 | 89064手 | 10644万 | -0.04 | -0.33% |
2022-03-31 | 11.57 | 12.44 | 11.50 | 12.09 | 122582手 | 14758万 | 0.52 | 4.49% |
2022-03-30 | 11.32 | 11.64 | 11.22 | 11.57 | 39274手 | 4527万 | 0.25 | 2.21% |
2022-03-29 | 11.47 | 11.58 | 11.29 | 11.32 | 23678手 | 2699万 | -0.18 | -1.56% |
2022-03-28 | 11.27 | 11.68 | 11.22 | 11.50 | 42197手 | 4842万 | 0.18 | 1.59% |
2022-03-25 | 11.28 | 11.56 | 11.24 | 11.32 | 31064手 | 3539万 | 0.03 | 0.27% |
2022-03-24 | 11.38 | 11.53 | 11.22 | 11.29 | 33657手 | 3820万 | -0.12 | -1.05% |
2022-03-23 | 11.36 | 11.53 | 11.26 | 11.41 | 33213手 | 3786万 | 0.06 | 0.53% |
2022-03-22 | 11.05 | 11.44 | 10.85 | 11.35 | 34828手 | 3906万 | 0.22 | 1.98% |
2022-03-21 | 10.89 | 11.28 | 10.88 | 11.13 | 25699手 | 2849万 | 0.22 | 2.02% |
2022-03-18 | 10.73 | 11.01 | 10.57 | 10.91 | 25285手 | 2756万 | 0.18 | 1.68% |
2022-03-17 | 10.70 | 10.98 | 10.63 | 10.73 | 31411手 | 3384万 | 0.24 | 2.29% |
2022-03-16 | 10.13 | 10.53 | 9.94 | 10.49 | 44822手 | 4562万 | 0.46 | 4.59% |
2022-03-15 | 10.65 | 10.65 | 9.93 | 10.03 | 41992手 | 4315万 | -0.57 | -5.38% |
2022-03-14 | 10.92 | 11.30 | 10.60 | 10.60 | 32560手 | 3526万 | -0.48 | -4.33% |
2022-03-11 | 10.90 | 11.08 | 10.68 | 11.08 | 22601手 | 2458万 | -0.02 | -0.18% |
2022-03-10 | 11.06 | 11.29 | 11.04 | 11.10 | 25437手 | 2838万 | 0.22 | 2.02% |
2022-03-09 | 11.03 | 11.13 | 10.34 | 10.88 | 43595手 | 4697万 | -0.11 | -1.00% |
2022-03-08 | 11.22 | 11.28 | 10.98 | 10.99 | 35004手 | 3894万 | -0.24 | -2.14% |
2022-03-07 | 11.53 | 11.54 | 11.18 | 11.23 | 34238手 | 3872万 | -0.36 | -3.11% |
2022-03-04 | 11.55 | 11.69 | 11.36 | 11.59 | 39442手 | 4533万 | -0.10 | -0.85% |
2022-03-03 | 11.98 | 11.98 | 11.64 | 11.69 | 33871手 | 3979万 | -0.19 | -1.60% |
2022-03-02 | 11.58 | 12.12 | 11.50 | 11.88 | 59263手 | 6993万 | 0.22 | 1.89% |
2022-03-01 | 11.26 | 11.70 | 11.18 | 11.66 | 64129手 | 7384万 | 0.42 | 3.74% |
2022-02-28 | 11.32 | 11.41 | 11.11 | 11.24 | 26884手 | 3024万 | -0.15 | -1.32% |
2022-02-25 | 11.23 | 11.44 | 11.17 | 11.39 | 62527手 | 7060万 | 0.19 | 1.70% |
2022-02-24 | 11.51 | 11.75 | 10.91 | 11.20 | 81743手 | 9194万 | -0.31 | -2.69% |
2022-02-23 | 11.29 | 11.61 | 11.08 | 11.51 | 85523手 | 9716万 | 0.24 | 2.13% |
2022-02-22 | 11.11 | 11.42 | 10.96 | 11.27 | 79128手 | 8853万 | -0.18 | -1.57% |
2022-02-21 | 10.98 | 11.50 | 10.85 | 11.45 | 81750手 | 9183万 | 0.41 | 3.71% |
2022-02-18 | 10.58 | 11.24 | 10.44 | 11.04 | 81158手 | 8834万 | 0.45 | 4.25% |
2022-02-17 | 10.66 | 10.98 | 10.55 | 10.59 | 53298手 | 5693万 | -0.02 | -0.19% |
2022-02-16 | 10.28 | 10.86 | 10.16 | 10.61 | 93850手 | 9913万 | 0.45 | 4.43% |
2022-02-15 | 10.15 | 10.25 | 10.06 | 10.16 | 31015手 | 3149万 | 0.03 | 0.30% |
2022-02-14 | 10.12 | 10.26 | 10.00 | 10.13 | 39282手 | 3982万 | 0.00 | 0.00% |
2022-02-11 | 10.44 | 10.56 | 10.10 | 10.13 | 64198手 | 6610万 | -0.46 | -4.34% |
2022-02-10 | 10.23 | 10.63 | 10.00 | 10.59 | 112837手 | 11719万 | 0.48 | 4.75% |
2022-02-09 | 10.30 | 10.53 | 10.01 | 10.11 | 84358手 | 8598万 | 0.26 | 2.64% |
2022-02-08 | 9.75 | 9.95 | 9.58 | 9.85 | 41107手 | 4013万 | 0.31 | 3.25% |
2022-02-07 | 9.36 | 9.60 | 9.25 | 9.54 | 34346手 | 3257万 | 0.33 | 3.58% |
2022-01-28 | 9.30 | 9.45 | 9.13 | 9.21 | 22740手 | 2113万 | -0.02 | -0.22% |
2022-01-27 | 9.49 | 9.53 | 9.23 | 9.23 | 25476手 | 2388万 | -0.30 | -3.15% |
2022-01-26 | 9.38 | 9.62 | 9.36 | 9.53 | 31529手 | 2991万 | 0.21 | 2.25% |
2022-01-25 | 9.79 | 9.85 | 9.25 | 9.32 | 31649手 | 3007万 | -0.47 | -4.80% |
2022-01-24 | 9.92 | 9.92 | 9.69 | 9.79 | 19252手 | 1885万 | -0.05 | -0.51% |
2022-01-21 | 9.91 | 9.95 | 9.62 | 9.84 | 30593手 | 2992万 | 0.04 | 0.41% |
2022-01-20 | 10.20 | 10.36 | 9.77 | 9.80 | 51221手 | 5109万 | -0.42 | -4.11% |
2022-01-19 | 10.10 | 10.33 | 10.06 | 10.22 | 30894手 | 3155万 | 0.11 | 1.09% |
2022-01-18 | 10.37 | 10.39 | 10.04 | 10.11 | 37851手 | 3840万 | -0.24 | -2.32% |
2022-01-17 | 10.35 | 10.53 | 10.25 | 10.35 | 29292手 | 3044万 | -0.01 | -0.10% |
2022-01-14 | 10.72 | 10.72 | 10.30 | 10.36 | 34618手 | 3617万 | -0.29 | -2.72% |
2022-01-13 | 10.66 | 10.83 | 10.50 | 10.65 | 32139手 | 3421万 | -0.01 | -0.09% |
2022-01-12 | 10.64 | 10.83 | 10.60 | 10.66 | 34963手 | 3735万 | 0.06 | 0.57% |
2022-01-11 | 10.94 | 11.13 | 10.54 | 10.60 | 47354手 | 5077万 | -0.14 | -1.30% |
2022-01-10 | 10.60 | 10.90 | 10.46 | 10.74 | 41477手 | 4455万 | 0.06 | 0.56% |
2022-01-07 | 11.00 | 11.28 | 10.55 | 10.68 | 42175手 | 4588万 | -0.28 | -2.56% |