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 |
---|---|---|---|---|---|---|---|---|
2022-05-25 | 14.68 | 15.46 | 14.55 | 15.43 | 35594手 | 5399万 | 0.75 | 5.11% |
2022-05-24 | 15.04 | 15.13 | 14.67 | 14.68 | 20177手 | 3015万 | -0.29 | -1.94% |
2022-05-23 | 15.02 | 15.19 | 14.93 | 14.97 | 15301手 | 2300万 | -0.06 | -0.40% |
2022-05-20 | 14.88 | 15.13 | 14.83 | 15.03 | 12436手 | 1865万 | 0.18 | 1.21% |
2022-05-19 | 14.75 | 14.95 | 14.67 | 14.85 | 15093手 | 2235万 | -0.08 | -0.54% |
2022-05-18 | 15.25 | 15.25 | 14.86 | 14.93 | 17452手 | 2620万 | -0.32 | -2.10% |
2022-05-17 | 15.15 | 15.33 | 15.01 | 15.25 | 21088手 | 3201万 | -0.37 | -2.37% |
2022-05-16 | 15.65 | 15.74 | 15.39 | 15.62 | 28680手 | 4459万 | -0.06 | -0.38% |
2022-05-13 | 15.46 | 15.82 | 15.37 | 15.68 | 21636手 | 3386万 | 0.22 | 1.42% |
2022-05-12 | 15.41 | 15.60 | 15.20 | 15.46 | 16766手 | 2579万 | 0.05 | 0.32% |
2022-05-11 | 15.65 | 15.83 | 15.36 | 15.41 | 20262手 | 3161万 | -0.19 | -1.22% |
2022-05-10 | 15.16 | 15.85 | 15.05 | 15.60 | 51696手 | 8015万 | 0.44 | 2.90% |
2022-05-09 | 15.22 | 15.40 | 15.08 | 15.16 | 14662手 | 2231万 | 0.01 | 0.07% |
2022-05-06 | 14.88 | 15.39 | 14.85 | 15.15 | 26422手 | 4022万 | -0.12 | -0.79% |
2022-05-05 | 14.74 | 15.40 | 14.42 | 15.27 | 39469手 | 5923万 | 0.82 | 5.67% |
2022-04-29 | 14.23 | 14.58 | 14.10 | 14.45 | 17665手 | 2529万 | 0.28 | 1.98% |
2022-04-28 | 14.15 | 14.41 | 13.88 | 14.17 | 15246手 | 2160万 | 0.02 | 0.14% |
2022-04-27 | 13.74 | 14.18 | 13.65 | 14.15 | 19107手 | 2664万 | 0.23 | 1.65% |
2022-04-26 | 14.25 | 14.39 | 13.76 | 13.92 | 28402手 | 4002万 | -0.36 | -2.52% |
2022-04-25 | 14.90 | 14.90 | 14.27 | 14.28 | 27478手 | 3992万 | -0.73 | -4.86% |
2022-04-22 | 14.70 | 15.07 | 14.62 | 15.01 | 17328手 | 2570万 | 0.26 | 1.76% |
2022-04-21 | 15.20 | 15.27 | 14.71 | 14.75 | 28423手 | 4264万 | -0.53 | -3.47% |
2022-04-20 | 15.33 | 15.47 | 15.23 | 15.28 | 20913手 | 3206万 | -0.06 | -0.39% |
2022-04-19 | 15.31 | 15.44 | 15.21 | 15.34 | 22145手 | 3389万 | 0.01 | 0.07% |
2022-04-18 | 15.44 | 15.45 | 15.18 | 15.33 | 18578手 | 2843万 | -0.13 | -0.84% |
2022-04-15 | 15.61 | 15.66 | 15.37 | 15.46 | 29947手 | 4633万 | -0.21 | -1.34% |
2022-04-14 | 15.77 | 15.78 | 15.56 | 15.67 | 27588手 | 4325万 | -0.11 | -0.70% |
2022-04-13 | 15.83 | 16.00 | 15.50 | 15.78 | 51314手 | 8132万 | 0.02 | 0.13% |
2022-04-12 | 15.12 | 15.86 | 15.02 | 15.76 | 46250手 | 7162万 | 0.48 | 3.14% |
2022-04-11 | 15.61 | 15.82 | 15.25 | 15.28 | 33268手 | 5142万 | -0.33 | -2.11% |
2022-04-08 | 15.62 | 15.73 | 15.24 | 15.61 | 37953手 | 5861万 | 0.13 | 0.84% |
2022-04-07 | 15.92 | 16.00 | 15.48 | 15.48 | 30571手 | 4792万 | -0.45 | -2.83% |
2022-04-06 | 15.98 | 15.98 | 15.67 | 15.93 | 38488手 | 6099万 | -0.05 | -0.31% |
2022-04-01 | 15.49 | 16.05 | 15.42 | 15.98 | 50047手 | 7955万 | 0.42 | 2.70% |
2022-03-31 | 15.60 | 15.66 | 15.35 | 15.56 | 33487手 | 5196万 | -0.11 | -0.70% |
2022-03-30 | 15.58 | 15.80 | 15.43 | 15.67 | 31318手 | 4883万 | 0.15 | 0.97% |
2022-03-29 | 15.39 | 15.63 | 15.28 | 15.52 | 27894手 | 4318万 | 0.18 | 1.17% |
2022-03-28 | 15.20 | 15.50 | 14.88 | 15.34 | 25133手 | 3812万 | 0.05 | 0.33% |
2022-03-25 | 15.36 | 15.54 | 15.16 | 15.29 | 20586手 | 3153万 | -0.06 | -0.39% |
2022-03-24 | 15.30 | 15.63 | 15.25 | 15.35 | 37929手 | 5849万 | 0.06 | 0.39% |
2022-03-23 | 15.24 | 15.35 | 15.09 | 15.29 | 18442手 | 2808万 | 0.02 | 0.13% |
2022-03-22 | 15.10 | 15.32 | 15.04 | 15.27 | 20922手 | 3179万 | 0.09 | 0.59% |
2022-03-21 | 15.37 | 15.40 | 14.91 | 15.18 | 23183手 | 3517万 | -0.08 | -0.52% |
2022-03-18 | 15.12 | 15.37 | 14.97 | 15.26 | 22574手 | 3443万 | 0.10 | 0.66% |
2022-03-17 | 15.59 | 15.60 | 15.09 | 15.16 | 25284手 | 3866万 | -0.09 | -0.59% |
2022-03-16 | 15.43 | 15.43 | 14.52 | 15.25 | 33938手 | 5095万 | 0.20 | 1.33% |
2022-03-15 | 15.80 | 15.87 | 15.00 | 15.05 | 34998手 | 5402万 | -0.89 | -5.58% |
2022-03-14 | 16.31 | 16.55 | 15.90 | 15.94 | 21388手 | 3462万 | -0.52 | -3.16% |
2022-03-11 | 16.35 | 16.52 | 15.75 | 16.46 | 26858手 | 4327万 | 0.11 | 0.67% |
2022-03-10 | 16.28 | 16.59 | 16.05 | 16.35 | 33093手 | 5411万 | 0.34 | 2.12% |
2022-03-09 | 16.58 | 16.88 | 15.57 | 16.01 | 42261手 | 6871万 | -0.70 | -4.19% |
2022-03-08 | 17.55 | 17.65 | 16.68 | 16.71 | 29920手 | 5102万 | -0.80 | -4.57% |
2022-03-07 | 17.69 | 17.87 | 17.43 | 17.51 | 23001手 | 4052万 | -0.22 | -1.24% |
2022-03-04 | 18.23 | 18.24 | 17.63 | 17.73 | 35092手 | 6248万 | -0.59 | -3.22% |
2022-03-03 | 18.20 | 18.44 | 17.99 | 18.32 | 59648手 | 10862万 | 0.32 | 1.78% |
2022-03-02 | 17.60 | 18.10 | 17.53 | 18.00 | 40013手 | 7171万 | 0.31 | 1.75% |
2022-03-01 | 17.79 | 17.86 | 17.40 | 17.69 | 31232手 | 5516万 | 0.12 | 0.68% |
2022-02-28 | 17.35 | 17.68 | 16.89 | 17.57 | 28381手 | 4927万 | 0.37 | 2.15% |
2022-02-25 | 16.86 | 17.40 | 16.85 | 17.20 | 29820手 | 5114万 | 0.46 | 2.75% |
2022-02-24 | 17.24 | 17.36 | 16.61 | 16.74 | 31357手 | 5308万 | -0.51 | -2.96% |
2022-02-23 | 17.42 | 17.66 | 17.15 | 17.25 | 18375手 | 3179万 | -0.15 | -0.86% |
2022-02-22 | 17.60 | 17.66 | 17.30 | 17.40 | 16825手 | 2931万 | -0.34 | -1.92% |
2022-02-21 | 17.81 | 17.88 | 17.59 | 17.74 | 13623手 | 2412万 | -0.05 | -0.28% |
2022-02-18 | 17.50 | 17.85 | 17.32 | 17.79 | 19277手 | 3404万 | 0.31 | 1.77% |
2022-02-17 | 17.75 | 17.75 | 17.45 | 17.48 | 16399手 | 2880万 | -0.27 | -1.52% |
2022-02-16 | 17.74 | 17.96 | 17.62 | 17.75 | 17706手 | 3146万 | -0.02 | -0.11% |
2022-02-15 | 17.67 | 17.88 | 17.54 | 17.77 | 18074手 | 3196万 | 0.10 | 0.57% |
2022-02-14 | 17.70 | 17.88 | 17.54 | 17.67 | 27763手 | 4918万 | -0.10 | -0.56% |
2022-02-11 | 18.00 | 18.17 | 17.74 | 17.77 | 26572手 | 4750万 | -0.28 | -1.55% |
2022-02-10 | 17.88 | 18.05 | 17.52 | 18.05 | 39178手 | 7031万 | 0.30 | 1.69% |
2022-02-09 | 17.70 | 17.83 | 17.50 | 17.75 | 40926手 | 7237万 | 0.10 | 0.57% |
2022-02-08 | 17.16 | 17.72 | 17.13 | 17.65 | 36359手 | 6375万 | 0.51 | 2.98% |
2022-02-07 | 16.63 | 17.20 | 16.45 | 17.14 | 32929手 | 5599万 | 0.79 | 4.83% |
2022-01-28 | 16.68 | 16.69 | 16.22 | 16.35 | 15043手 | 2469万 | -0.07 | -0.43% |
2022-01-27 | 16.50 | 16.73 | 16.35 | 16.42 | 16239手 | 2685万 | -0.06 | -0.36% |
2022-01-26 | 16.33 | 16.67 | 16.29 | 16.48 | 16715手 | 2759万 | 0.26 | 1.60% |
2022-01-25 | 16.86 | 16.86 | 16.16 | 16.22 | 23833手 | 3934万 | -0.52 | -3.11% |
2022-01-24 | 16.98 | 17.07 | 16.56 | 16.74 | 23690手 | 3970万 | -0.29 | -1.70% |
2022-01-21 | 17.40 | 17.48 | 16.80 | 17.03 | 30026手 | 5121万 | -0.45 | -2.57% |
2022-01-20 | 17.31 | 17.68 | 17.22 | 17.48 | 24258手 | 4237万 | 0.14 | 0.81% |
2022-01-19 | 17.25 | 17.58 | 17.09 | 17.34 | 23161手 | 4021万 | 0.08 | 0.46% |
2022-01-18 | 17.24 | 17.39 | 17.03 | 17.26 | 17674手 | 3037万 | 0.14 | 0.82% |
2022-01-17 | 17.12 | 17.26 | 17.01 | 17.12 | 21064手 | 3612万 | -0.05 | -0.29% |
2022-01-14 | 17.31 | 17.54 | 17.11 | 17.17 | 33473手 | 5787万 | -0.30 | -1.72% |
2022-01-13 | 17.57 | 18.08 | 17.43 | 17.47 | 35834手 | 6348万 | -0.03 | -0.17% |
2022-01-12 | 17.80 | 17.80 | 17.40 | 17.50 | 30494手 | 5342万 | -0.31 | -1.74% |
2022-01-11 | 17.67 | 18.21 | 17.50 | 17.81 | 45263手 | 8082万 | 0.09 | 0.51% |
2022-01-10 | 17.62 | 17.86 | 17.44 | 17.72 | 39506手 | 6969万 | 0.14 | 0.80% |
2022-01-07 | 17.07 | 18.01 | 17.03 | 17.58 | 54642手 | 9613万 | 0.40 | 2.33% |
2022-01-06 | 17.35 | 17.87 | 17.00 | 17.18 | 51363手 | 8944万 | -0.50 | -2.83% |
2022-01-05 | 17.38 | 18.61 | 17.23 | 17.68 | 86161手 | 15472万 | 0.37 | 2.14% |
2022-01-04 | 17.05 | 17.59 | 16.96 | 17.31 | 28011手 | 4840万 | 0.36 | 2.12% |
2021-12-31 | 17.03 | 17.08 | 16.75 | 16.95 | 21735手 | 3675万 | -0.09 | -0.53% |
2021-12-30 | 17.06 | 17.29 | 16.96 | 17.04 | 17522手 | 2988万 | -0.12 | -0.70% |
2021-12-29 | 17.01 | 17.34 | 17.01 | 17.16 | 16716手 | 2875万 | 0.11 | 0.65% |
2021-12-28 | 17.24 | 17.45 | 16.96 | 17.05 | 15461手 | 2643万 | -0.19 | -1.10% |
2021-12-27 | 16.81 | 17.40 | 16.73 | 17.24 | 18893手 | 3237万 | 0.17 | 1.00% |
2021-12-24 | 16.95 | 17.23 | 16.95 | 17.07 | 18399手 | 3144万 | 0.08 | 0.47% |
2021-12-23 | 17.21 | 17.27 | 16.82 | 16.99 | 23465手 | 3980万 | -0.22 | -1.28% |
2021-12-22 | 17.46 | 17.51 | 17.06 | 17.21 | 21288手 | 3661万 | -0.18 | -1.03% |
2021-12-21 | 17.18 | 17.66 | 17.10 | 17.39 | 32381手 | 5623万 | 0.32 | 1.88% |
2021-12-20 | 17.05 | 17.33 | 16.88 | 17.07 | 20795手 | 3554万 | -0.01 | -0.06% |
2021-12-17 | 17.26 | 17.26 | 16.95 | 17.08 | 21124手 | 3604万 | -0.12 | -0.70% |
2021-12-16 | 17.14 | 17.30 | 17.02 | 17.20 | 19179手 | 3291万 | 0.01 | 0.06% |
2021-12-15 | 17.27 | 17.31 | 17.01 | 17.19 | 24076手 | 4132万 | 0.00 | 0.00% |
2021-12-14 | 17.42 | 17.57 | 17.15 | 17.19 | 33209手 | 5750万 | -0.38 | -2.16% |
2021-12-13 | 17.80 | 17.98 | 17.45 | 17.57 | 36240手 | 6382万 | -0.23 | -1.29% |
2021-12-10 | 18.06 | 18.06 | 17.65 | 17.80 | 43649手 | 7778万 | -0.14 | -0.78% |
2021-12-09 | 17.96 | 18.20 | 17.82 | 17.94 | 46355手 | 8325万 | 0.09 | 0.50% |
2021-12-08 | 17.80 | 17.94 | 17.60 | 17.85 | 41913手 | 7459万 | 0.07 | 0.39% |
2021-12-07 | 17.44 | 18.08 | 17.15 | 17.78 | 79838手 | 14087万 | 0.41 | 2.36% |
2021-12-06 | 17.46 | 18.44 | 17.14 | 17.37 | 119388手 | 21095万 | -0.27 | -1.53% |
2021-12-03 | 16.99 | 17.64 | 16.99 | 17.64 | 143836手 | 25272万 | 1.60 | 9.97% |
2021-12-02 | 15.97 | 16.16 | 15.85 | 16.04 | 25014手 | 4011万 | -0.01 | -0.06% |
2021-12-01 | 16.10 | 16.10 | 15.81 | 16.05 | 24885手 | 3966万 | -0.09 | -0.56% |
2021-11-30 | 15.74 | 16.22 | 15.65 | 16.14 | 33075手 | 5307万 | 0.39 | 2.48% |
2021-11-29 | 15.34 | 15.75 | 15.30 | 15.75 | 18683手 | 2913万 | 0.21 | 1.35% |
2021-11-26 | 15.69 | 15.73 | 15.51 | 15.54 | 15286手 | 2380万 | -0.19 | -1.21% |