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 | 18.12 | 19.87 | 18.00 | 19.87 | 660744手 | 128169万 | 1.81 | 10.02% |
2022-06-22 | 16.48 | 18.06 | 15.74 | 18.06 | 768236手 | 132035万 | 1.64 | 9.99% |
2022-06-21 | 16.91 | 18.16 | 16.05 | 16.42 | 596133手 | 101731万 | -0.96 | -5.52% |
2022-06-20 | 17.34 | 17.83 | 16.88 | 17.38 | 506880手 | 88052万 | 0.04 | 0.23% |
2022-06-17 | 17.17 | 18.50 | 16.93 | 17.34 | 588173手 | 103743万 | -0.39 | -2.20% |
2022-06-16 | 17.03 | 18.10 | 17.03 | 17.73 | 552315手 | 97289万 | 1.08 | 6.49% |
2022-06-15 | 17.43 | 18.90 | 16.28 | 16.65 | 822778手 | 147615万 | -0.53 | -3.08% |
2022-06-14 | 16.00 | 17.18 | 15.60 | 17.18 | 655561手 | 107817万 | 1.56 | 9.99% |
2022-06-13 | 14.87 | 15.62 | 14.74 | 15.62 | 592989手 | 91369万 | 1.42 | 10.00% |
2022-06-10 | 12.91 | 14.20 | 12.77 | 14.20 | 287620手 | 39719万 | 1.29 | 9.99% |
2022-06-09 | 13.50 | 13.66 | 12.90 | 12.91 | 238111手 | 31530万 | -0.84 | -6.11% |
2022-06-08 | 12.97 | 13.90 | 12.83 | 13.75 | 394194手 | 52825万 | 0.76 | 5.85% |
2022-06-07 | 13.10 | 13.14 | 12.60 | 12.99 | 251537手 | 32346万 | 0.02 | 0.15% |
2022-06-06 | 13.77 | 13.98 | 12.71 | 12.97 | 455999手 | 60160万 | -0.42 | -3.14% |
2022-06-02 | 12.20 | 13.39 | 11.99 | 13.39 | 373970手 | 47407万 | 1.22 | 10.03% |
2022-06-01 | 11.26 | 12.17 | 11.16 | 12.17 | 287456手 | 34173万 | 1.11 | 10.04% |
2022-05-31 | 10.81 | 11.08 | 10.54 | 11.06 | 100807手 | 10905万 | 0.23 | 2.12% |
2022-05-30 | 10.57 | 10.97 | 10.37 | 10.83 | 99528手 | 10650万 | 0.08 | 0.74% |
2022-05-27 | 10.70 | 10.94 | 10.44 | 10.75 | 88755手 | 9482万 | 0.19 | 1.80% |
2022-05-26 | 10.72 | 10.89 | 10.35 | 10.56 | 88121手 | 9354万 | -0.14 | -1.31% |
2022-05-25 | 10.62 | 10.88 | 10.27 | 10.70 | 102984手 | 10885万 | 0.11 | 1.04% |
2022-05-24 | 11.33 | 11.66 | 10.58 | 10.59 | 161920手 | 18020万 | -0.63 | -5.62% |
2022-05-23 | 10.52 | 11.51 | 10.52 | 11.22 | 162262手 | 18115万 | 0.70 | 6.65% |
2022-05-20 | 10.46 | 10.66 | 10.29 | 10.52 | 91072手 | 9546万 | 0.04 | 0.38% |
2022-05-19 | 10.40 | 10.70 | 10.31 | 10.48 | 107327手 | 11223万 | -0.29 | -2.69% |
2022-05-18 | 10.34 | 10.95 | 10.11 | 10.77 | 150847手 | 16013万 | 0.51 | 4.97% |
2022-05-17 | 10.16 | 10.40 | 10.04 | 10.26 | 92358手 | 9458万 | 0.07 | 0.69% |
2022-05-16 | 10.35 | 10.55 | 10.14 | 10.19 | 111100手 | 11459万 | -0.05 | -0.49% |
2022-05-13 | 9.95 | 10.33 | 9.90 | 10.24 | 96259手 | 9750万 | 0.32 | 3.23% |
2022-05-12 | 9.70 | 9.99 | 9.70 | 9.92 | 71831手 | 7076万 | 0.08 | 0.81% |
2022-05-11 | 9.51 | 10.36 | 9.50 | 9.84 | 126072手 | 12593万 | 0.34 | 3.58% |
2022-05-10 | 9.01 | 9.53 | 8.97 | 9.50 | 85429手 | 8004万 | 0.27 | 2.92% |
2022-05-09 | 9.17 | 9.46 | 9.12 | 9.23 | 77743手 | 7196万 | -0.11 | -1.18% |
2022-05-06 | 9.18 | 9.39 | 9.05 | 9.34 | 94410手 | 8722万 | -0.16 | -1.68% |
2022-05-05 | 9.38 | 9.75 | 9.25 | 9.50 | 108932手 | 10374万 | 0.15 | 1.60% |
2022-04-29 | 8.53 | 9.36 | 8.53 | 9.35 | 148648手 | 13471万 | 0.84 | 9.87% |
2022-04-28 | 8.52 | 8.82 | 8.38 | 8.51 | 113051手 | 9693万 | -0.14 | -1.62% |
2022-04-27 | 7.90 | 8.80 | 7.76 | 8.65 | 175769手 | 14541万 | 0.60 | 7.45% |
2022-04-26 | 8.58 | 8.75 | 8.01 | 8.05 | 198877手 | 16619万 | -0.71 | -8.11% |
2022-04-25 | 9.64 | 9.67 | 8.76 | 8.76 | 142270手 | 12884万 | -0.97 | -9.97% |
2022-04-22 | 10.00 | 10.12 | 9.45 | 9.73 | 140843手 | 13784万 | -0.26 | -2.60% |
2022-04-21 | 10.91 | 11.09 | 9.87 | 9.99 | 192992手 | 19997万 | -0.83 | -7.67% |
2022-04-20 | 11.30 | 11.46 | 10.81 | 10.82 | 141178手 | 15636万 | -0.43 | -3.82% |
2022-04-19 | 11.52 | 11.74 | 11.21 | 11.25 | 121127手 | 13780万 | -0.39 | -3.35% |
2022-04-18 | 11.19 | 11.76 | 11.05 | 11.64 | 167425手 | 19187万 | 0.49 | 4.39% |
2022-04-15 | 10.94 | 11.68 | 10.52 | 11.15 | 168789手 | 18677万 | 0.11 | 1.00% |
2022-04-14 | 10.96 | 11.25 | 10.78 | 11.04 | 99049手 | 10926万 | 0.28 | 2.60% |
2022-04-13 | 11.20 | 11.24 | 10.75 | 10.76 | 78770手 | 8601万 | -0.54 | -4.78% |
2022-04-12 | 10.97 | 11.33 | 10.60 | 11.30 | 146163手 | 16033万 | 0.40 | 3.67% |
2022-04-11 | 12.07 | 12.08 | 10.87 | 10.90 | 198287手 | 22209万 | -1.18 | -9.77% |
2022-04-08 | 12.36 | 12.51 | 11.93 | 12.08 | 86824手 | 10570万 | -0.32 | -2.58% |
2022-04-07 | 12.74 | 12.97 | 12.23 | 12.40 | 122404手 | 15312万 | -0.50 | -3.88% |
2022-04-06 | 12.76 | 13.36 | 12.72 | 12.90 | 131821手 | 17220万 | -0.10 | -0.77% |
2022-04-01 | 12.79 | 13.50 | 12.59 | 13.00 | 141331手 | 18527万 | 0.11 | 0.85% |
2022-03-31 | 13.04 | 13.20 | 12.76 | 12.89 | 161078手 | 20850万 | -0.15 | -1.15% |
2022-03-30 | 11.85 | 13.04 | 11.84 | 13.04 | 173204手 | 21796万 | 1.19 | 10.04% |
2022-03-29 | 12.35 | 12.53 | 11.72 | 11.85 | 111870手 | 13527万 | -0.15 | -1.25% |
2022-03-28 | 12.30 | 12.35 | 11.58 | 12.00 | 89471手 | 10589万 | -0.20 | -1.64% |
2022-03-25 | 12.66 | 12.80 | 12.20 | 12.20 | 83928手 | 10435万 | -0.51 | -4.01% |
2022-03-24 | 13.00 | 13.00 | 12.51 | 12.71 | 89935手 | 11417万 | -0.44 | -3.35% |
2022-03-23 | 13.21 | 13.37 | 12.97 | 13.15 | 121624手 | 15929万 | -0.10 | -0.76% |
2022-03-22 | 12.78 | 13.59 | 12.58 | 13.25 | 161241手 | 21159万 | 0.36 | 2.79% |
2022-03-21 | 12.45 | 13.25 | 12.40 | 12.89 | 110069手 | 14110万 | 0.33 | 2.63% |
2022-03-18 | 12.61 | 13.06 | 12.33 | 12.56 | 109268手 | 13758万 | -0.30 | -2.33% |
2022-03-17 | 12.78 | 13.33 | 12.71 | 12.86 | 193133手 | 25100万 | 0.34 | 2.72% |
2022-03-16 | 12.42 | 12.64 | 11.58 | 12.52 | 224347手 | 27303万 | 0.38 | 3.13% |
2022-03-15 | 12.71 | 13.07 | 12.08 | 12.14 | 169925手 | 21194万 | -0.70 | -5.45% |
2022-03-14 | 13.13 | 13.35 | 12.57 | 12.84 | 163767手 | 21248万 | -0.64 | -4.75% |
2022-03-11 | 13.41 | 13.74 | 13.02 | 13.48 | 167880手 | 22435万 | -0.26 | -1.89% |
2022-03-10 | 13.60 | 13.97 | 13.28 | 13.74 | 193407手 | 26478万 | 0.48 | 3.62% |
2022-03-09 | 12.40 | 13.56 | 12.21 | 13.26 | 216319手 | 27834万 | 0.80 | 6.42% |
2022-03-08 | 12.70 | 13.04 | 12.15 | 12.46 | 167125手 | 21092万 | -0.10 | -0.80% |
2022-03-07 | 13.30 | 13.32 | 12.45 | 12.56 | 145360手 | 18525万 | -0.76 | -5.71% |
2022-03-04 | 13.65 | 13.98 | 13.18 | 13.32 | 167961手 | 22712万 | -0.69 | -4.92% |
2022-03-03 | 14.75 | 14.81 | 13.88 | 14.01 | 186521手 | 26672万 | -0.79 | -5.34% |
2022-03-02 | 13.70 | 15.25 | 13.42 | 14.80 | 255339手 | 36651万 | 0.91 | 6.55% |
2022-03-01 | 14.23 | 14.39 | 13.63 | 13.89 | 174696手 | 24362万 | -0.46 | -3.21% |
2022-02-28 | 13.21 | 14.67 | 13.02 | 14.35 | 289923手 | 41003万 | 1.01 | 7.57% |
2022-02-25 | 13.13 | 13.65 | 12.93 | 13.34 | 242546手 | 32230万 | 0.43 | 3.33% |
2022-02-24 | 12.24 | 13.59 | 12.17 | 12.91 | 356944手 | 46670万 | 0.56 | 4.53% |
2022-02-23 | 11.68 | 12.40 | 11.61 | 12.35 | 197802手 | 23903万 | 0.66 | 5.65% |
2022-02-22 | 11.98 | 12.05 | 11.46 | 11.69 | 157840手 | 18390万 | -0.47 | -3.87% |
2022-02-21 | 12.15 | 12.35 | 11.97 | 12.16 | 112652手 | 13710万 | -0.11 | -0.90% |
2022-02-18 | 12.02 | 12.32 | 11.96 | 12.27 | 100556手 | 12251万 | 0.14 | 1.15% |
2022-02-17 | 12.10 | 12.60 | 11.90 | 12.13 | 141074手 | 17204万 | -0.10 | -0.82% |
2022-02-16 | 12.48 | 12.55 | 12.15 | 12.23 | 133110手 | 16378万 | -0.25 | -2.00% |
2022-02-15 | 12.07 | 12.58 | 12.02 | 12.48 | 177672手 | 21967万 | 0.48 | 4.00% |
2022-02-14 | 11.51 | 12.28 | 11.38 | 12.00 | 165919手 | 19910万 | 0.22 | 1.87% |
2022-02-11 | 12.68 | 12.70 | 11.65 | 11.78 | 240396手 | 28921万 | -0.98 | -7.68% |
2022-02-10 | 13.51 | 13.98 | 12.69 | 12.76 | 238752手 | 31385万 | -0.67 | -4.99% |
2022-02-09 | 13.14 | 13.65 | 12.51 | 13.43 | 226984手 | 29779万 | 0.27 | 2.05% |
2022-02-08 | 13.12 | 13.20 | 12.38 | 13.16 | 223693手 | 28497万 | -0.06 | -0.45% |
2022-02-07 | 14.05 | 14.45 | 12.99 | 13.22 | 266103手 | 36584万 | -0.23 | -1.71% |
2022-01-28 | 14.24 | 14.45 | 12.94 | 13.45 | 254511手 | 34416万 | -0.57 | -4.07% |
2022-01-27 | 14.82 | 14.85 | 13.73 | 14.02 | 327395手 | 46526万 | -0.83 | -5.59% |
2022-01-26 | 13.66 | 14.85 | 13.30 | 14.85 | 385363手 | 55776万 | 1.35 | 10.00% |
2022-01-25 | 14.36 | 14.95 | 13.48 | 13.50 | 306357手 | 42835万 | -1.20 | -8.16% |
2022-01-24 | 14.50 | 15.97 | 14.09 | 14.70 | 441831手 | 66006万 | 0.00 | 0.00% |
2022-01-21 | 13.99 | 15.44 | 13.59 | 14.70 | 541433手 | 81293万 | 0.66 | 4.70% |
2022-01-20 | 14.99 | 15.08 | 13.72 | 14.04 | 338076手 | 48213万 | -1.01 | -6.71% |
2022-01-19 | 15.53 | 16.04 | 14.65 | 15.05 | 397203手 | 60396万 | -0.75 | -4.75% |
2022-01-18 | 16.00 | 16.84 | 14.98 | 15.80 | 673558手 | 107690万 | 0.49 | 3.20% |
2022-01-17 | 15.15 | 15.31 | 14.48 | 15.31 | 137782手 | 20706万 | 1.39 | 9.99% |
2022-01-14 | 12.52 | 13.92 | 12.52 | 13.92 | 203325手 | 27561万 | 1.27 | 10.04% |
2022-01-13 | 12.90 | 13.33 | 12.57 | 12.65 | 199476手 | 25752万 | -0.52 | -3.95% |
2022-01-12 | 12.40 | 13.24 | 12.16 | 13.17 | 254378手 | 32762万 | 0.80 | 6.47% |
2022-01-11 | 13.04 | 13.18 | 12.33 | 12.37 | 212670手 | 26828万 | -0.34 | -2.67% |
2022-01-10 | 12.20 | 13.33 | 11.66 | 12.71 | 357147手 | 45009万 | 0.59 | 4.87% |
2022-01-07 | 12.00 | 12.62 | 11.81 | 12.12 | 256590手 | 31279万 | -0.30 | -2.42% |
2022-01-06 | 11.17 | 12.42 | 11.10 | 12.42 | 232700手 | 27723万 | 1.13 | 10.01% |
2022-01-05 | 11.20 | 11.63 | 11.00 | 11.29 | 262046手 | 29733万 | 0.03 | 0.27% |
2022-01-04 | 11.70 | 11.84 | 11.22 | 11.26 | 249452手 | 28464万 | -0.52 | -4.41% |
2021-12-31 | 12.04 | 12.13 | 11.60 | 11.78 | 172017手 | 20329万 | -0.26 | -2.16% |
2021-12-30 | 11.93 | 12.16 | 11.81 | 12.04 | 198928手 | 23832万 | 0.09 | 0.75% |
2021-12-29 | 12.37 | 12.50 | 11.76 | 11.95 | 224688手 | 26987万 | -0.67 | -5.31% |
2021-12-28 | 12.94 | 13.32 | 12.30 | 12.62 | 296738手 | 37763万 | -0.23 | -1.79% |
2021-12-27 | 13.00 | 13.95 | 12.70 | 12.85 | 342154手 | 44922万 | -0.12 | -0.93% |