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 | 13.68 | 14.00 | 13.60 | 14.00 | 8268手 | 1144万 | 0.48 | 3.55% |
2022-06-22 | 13.80 | 13.80 | 13.52 | 13.52 | 4727手 | 644万 | -0.21 | -1.53% |
2022-06-21 | 13.63 | 13.80 | 13.51 | 13.73 | 6373手 | 869万 | -0.04 | -0.29% |
2022-06-20 | 13.60 | 13.90 | 13.53 | 13.77 | 11030手 | 1510万 | -0.16 | -1.15% |
2022-06-17 | 13.92 | 13.99 | 13.47 | 13.93 | 15452手 | 2120万 | 0.01 | 0.07% |
2022-06-16 | 14.30 | 14.45 | 13.85 | 13.92 | 11604手 | 1647万 | -0.38 | -2.66% |
2022-06-15 | 14.49 | 14.60 | 14.25 | 14.30 | 12382手 | 1776万 | -0.27 | -1.85% |
2022-06-14 | 14.81 | 14.83 | 14.29 | 14.57 | 11450手 | 1651万 | -0.09 | -0.61% |
2022-06-13 | 14.51 | 14.79 | 14.40 | 14.66 | 9660手 | 1410万 | 0.02 | 0.14% |
2022-06-10 | 14.30 | 14.72 | 14.10 | 14.64 | 10023手 | 1461万 | 0.41 | 2.88% |
2022-06-09 | 14.60 | 14.72 | 14.15 | 14.23 | 11779手 | 1697万 | -0.43 | -2.93% |
2022-06-08 | 15.06 | 15.06 | 14.56 | 14.66 | 15372手 | 2269万 | -0.39 | -2.59% |
2022-06-07 | 14.99 | 15.12 | 14.70 | 15.05 | 54854手 | 8198万 | 0.14 | 0.94% |
2022-06-06 | 14.60 | 15.05 | 14.60 | 14.91 | 12506手 | 1865万 | 0.10 | 0.68% |
2022-06-02 | 14.55 | 14.89 | 14.37 | 14.81 | 8161手 | 1202万 | 0.08 | 0.54% |
2022-06-01 | 14.82 | 14.98 | 14.51 | 14.73 | 12078手 | 1771万 | -0.14 | -0.94% |
2022-05-31 | 14.79 | 14.97 | 14.61 | 14.87 | 9187手 | 1359万 | 0.08 | 0.54% |
2022-05-30 | 15.03 | 15.03 | 14.49 | 14.79 | 17915手 | 2632万 | -0.11 | -0.74% |
2022-05-27 | 14.77 | 15.28 | 14.60 | 14.90 | 21636手 | 3243万 | 0.20 | 1.36% |
2022-05-26 | 14.68 | 14.88 | 14.23 | 14.70 | 16470手 | 2399万 | 0.10 | 0.69% |
2022-05-25 | 14.72 | 14.88 | 14.28 | 14.60 | 15080手 | 2184万 | -0.16 | -1.08% |
2022-05-24 | 14.92 | 14.95 | 14.65 | 14.76 | 13818手 | 2047万 | -0.16 | -1.07% |
2022-05-23 | 14.71 | 14.97 | 14.71 | 14.92 | 11370手 | 1691万 | 0.12 | 0.81% |
2022-05-20 | 15.00 | 15.04 | 14.78 | 14.80 | 10203手 | 1518万 | -0.11 | -0.74% |
2022-05-19 | 14.78 | 14.94 | 14.67 | 14.91 | 9724手 | 1441万 | -0.03 | -0.20% |
2022-05-18 | 14.67 | 15.09 | 14.57 | 14.94 | 15001手 | 2241万 | 0.20 | 1.36% |
2022-05-17 | 15.22 | 15.22 | 14.61 | 14.74 | 25439手 | 3770万 | -0.53 | -3.47% |
2022-05-16 | 15.55 | 15.60 | 14.52 | 15.27 | 35093手 | 5357万 | 0.02 | 0.13% |
2022-05-13 | 14.85 | 15.70 | 14.80 | 15.25 | 25193手 | 3849万 | 0.25 | 1.67% |
2022-05-12 | 14.71 | 15.05 | 14.18 | 15.00 | 17204手 | 2563万 | 0.17 | 1.15% |
2022-05-11 | 14.91 | 15.01 | 14.76 | 14.83 | 15946手 | 2372万 | -0.07 | -0.47% |
2022-05-10 | 14.81 | 15.09 | 14.81 | 14.90 | 16575手 | 2478万 | -0.12 | -0.80% |
2022-05-09 | 14.61 | 15.02 | 14.61 | 15.02 | 20784手 | 3096万 | 0.17 | 1.15% |
2022-05-06 | 14.40 | 14.88 | 14.20 | 14.85 | 22522手 | 3309万 | 0.29 | 1.99% |
2022-05-05 | 14.01 | 14.74 | 14.01 | 14.56 | 11135手 | 1615万 | 0.16 | 1.11% |
2022-04-29 | 13.90 | 14.49 | 13.76 | 14.40 | 16878手 | 2391万 | 0.43 | 3.08% |
2022-04-28 | 13.91 | 14.12 | 13.73 | 13.97 | 16811手 | 2351万 | 0.06 | 0.43% |
2022-04-27 | 12.87 | 14.15 | 12.53 | 13.91 | 27220手 | 3651万 | 1.04 | 8.08% |
2022-04-26 | 13.65 | 13.65 | 12.80 | 12.87 | 28471手 | 3717万 | -0.58 | -4.31% |
2022-04-25 | 14.55 | 14.55 | 13.27 | 13.45 | 27406手 | 3756万 | -1.10 | -7.56% |
2022-04-22 | 14.68 | 14.68 | 14.05 | 14.55 | 28133手 | 4032万 | -0.16 | -1.09% |
2022-04-21 | 14.33 | 14.98 | 14.33 | 14.71 | 32453手 | 4757万 | -0.29 | -1.93% |
2022-04-20 | 15.11 | 15.33 | 14.90 | 15.00 | 22254手 | 3361万 | -0.07 | -0.46% |
2022-04-19 | 14.97 | 15.15 | 14.80 | 15.07 | 19007手 | 2848万 | 0.08 | 0.53% |
2022-04-18 | 14.80 | 15.18 | 14.67 | 14.99 | 24130手 | 3624万 | 0.02 | 0.13% |
2022-04-15 | 14.74 | 15.22 | 14.60 | 14.97 | 38093手 | 5683万 | 0.00 | 0.00% |
2022-04-14 | 14.30 | 15.01 | 14.30 | 14.97 | 31602手 | 4642万 | 0.56 | 3.89% |
2022-04-13 | 14.28 | 14.52 | 14.15 | 14.41 | 22971手 | 3295万 | 0.11 | 0.77% |
2022-04-12 | 13.52 | 14.30 | 13.38 | 14.30 | 26733手 | 3711万 | 0.78 | 5.77% |
2022-04-11 | 13.79 | 13.79 | 13.43 | 13.52 | 9731手 | 1316万 | -0.19 | -1.39% |
2022-04-08 | 13.83 | 13.83 | 13.32 | 13.71 | 18010手 | 2440万 | 0.02 | 0.15% |
2022-04-07 | 13.80 | 13.80 | 13.49 | 13.69 | 22003手 | 2996万 | 0.06 | 0.44% |
2022-04-06 | 13.14 | 13.78 | 13.00 | 13.63 | 34960手 | 4733万 | 0.61 | 4.68% |
2022-04-01 | 12.78 | 13.02 | 12.78 | 13.02 | 10974手 | 1413万 | 0.12 | 0.93% |
2022-03-31 | 12.80 | 12.93 | 12.75 | 12.90 | 9621手 | 1234万 | 0.02 | 0.15% |
2022-03-30 | 12.85 | 12.98 | 12.74 | 12.88 | 8427手 | 1083万 | -0.07 | -0.54% |
2022-03-29 | 12.80 | 12.97 | 12.80 | 12.95 | 5239手 | 675万 | -0.03 | -0.23% |
2022-03-28 | 12.99 | 13.00 | 12.72 | 12.98 | 11823手 | 1522万 | -0.02 | -0.15% |
2022-03-25 | 12.90 | 13.04 | 12.80 | 13.00 | 9041手 | 1170万 | 0.07 | 0.54% |
2022-03-24 | 12.89 | 13.03 | 12.76 | 12.93 | 11262手 | 1451万 | 0.01 | 0.08% |
2022-03-23 | 12.99 | 13.05 | 12.86 | 12.92 | 7509手 | 974万 | -0.07 | -0.54% |
2022-03-22 | 13.04 | 13.32 | 12.87 | 12.99 | 13836手 | 1808万 | 0.07 | 0.54% |
2022-03-21 | 12.98 | 13.05 | 12.65 | 12.92 | 20034手 | 2593万 | 0.06 | 0.47% |
2022-03-18 | 12.78 | 12.94 | 12.68 | 12.86 | 14576手 | 1869万 | 0.03 | 0.23% |
2022-03-17 | 12.53 | 13.05 | 12.44 | 12.83 | 24272手 | 3100万 | 0.37 | 2.97% |
2022-03-16 | 12.78 | 12.78 | 12.20 | 12.46 | 15138手 | 1890万 | -0.19 | -1.50% |
2022-03-15 | 12.71 | 12.84 | 12.12 | 12.65 | 10181手 | 1272万 | -0.19 | -1.48% |
2022-03-14 | 12.92 | 12.94 | 12.72 | 12.84 | 8025手 | 1030万 | -0.12 | -0.93% |
2022-03-11 | 12.60 | 12.96 | 12.12 | 12.96 | 10338手 | 1310万 | 0.14 | 1.09% |
2022-03-10 | 12.82 | 12.98 | 12.56 | 12.82 | 10948手 | 1397万 | -0.03 | -0.23% |
2022-03-09 | 13.03 | 13.06 | 12.15 | 12.85 | 21343手 | 2683万 | -0.09 | -0.70% |
2022-03-08 | 13.14 | 13.14 | 12.63 | 12.94 | 12979手 | 1669万 | -0.24 | -1.82% |
2022-03-07 | 13.03 | 13.38 | 12.99 | 13.18 | 19520手 | 2574万 | 0.13 | 1.00% |
2022-03-04 | 12.94 | 13.08 | 12.83 | 13.05 | 11210手 | 1454万 | 0.10 | 0.77% |
2022-03-03 | 12.94 | 13.01 | 12.81 | 12.95 | 9157手 | 1183万 | 0.07 | 0.54% |
2022-03-02 | 13.01 | 13.06 | 12.82 | 12.88 | 9985手 | 1290万 | -0.14 | -1.07% |
2022-03-01 | 12.86 | 13.04 | 12.73 | 13.02 | 12246手 | 1584万 | 0.17 | 1.32% |
2022-02-28 | 12.87 | 12.95 | 12.57 | 12.85 | 11576手 | 1479万 | 0.02 | 0.16% |
2022-02-25 | 12.99 | 12.99 | 12.73 | 12.83 | 8199手 | 1055万 | -0.03 | -0.23% |
2022-02-24 | 13.07 | 13.07 | 12.56 | 12.86 | 13443手 | 1721万 | -0.21 | -1.61% |
2022-02-23 | 13.14 | 13.14 | 12.90 | 13.07 | 9524手 | 1236万 | -0.05 | -0.38% |
2022-02-22 | 12.95 | 13.17 | 12.92 | 13.12 | 9939手 | 1298万 | 0.05 | 0.38% |
2022-02-21 | 12.90 | 13.11 | 12.70 | 13.07 | 13736手 | 1773万 | 0.29 | 2.27% |
2022-02-18 | 12.71 | 12.93 | 12.71 | 12.78 | 7797手 | 998万 | -0.08 | -0.62% |
2022-02-17 | 13.03 | 13.14 | 12.84 | 12.86 | 9372手 | 1215万 | -0.22 | -1.68% |
2022-02-16 | 12.80 | 13.08 | 12.80 | 13.08 | 8476手 | 1102万 | 0.30 | 2.35% |
2022-02-15 | 12.72 | 12.92 | 12.55 | 12.78 | 10129手 | 1284万 | -0.02 | -0.16% |
2022-02-14 | 12.88 | 13.00 | 12.66 | 12.80 | 8255手 | 1056万 | -0.09 | -0.70% |
2022-02-11 | 13.00 | 13.00 | 12.76 | 12.89 | 7414手 | 952万 | -0.16 | -1.23% |
2022-02-10 | 13.10 | 13.13 | 12.85 | 13.05 | 9588手 | 1246万 | 0.02 | 0.15% |
2022-02-09 | 13.15 | 13.15 | 13.00 | 13.03 | 8424手 | 1098万 | -0.12 | -0.91% |
2022-02-08 | 13.12 | 13.26 | 13.01 | 13.15 | 6820手 | 897万 | 0.03 | 0.23% |
2022-02-07 | 13.36 | 13.56 | 12.95 | 13.12 | 14412手 | 1890万 | -0.22 | -1.65% |
2022-01-28 | 12.95 | 13.40 | 12.83 | 13.34 | 24875手 | 3288万 | 0.39 | 3.01% |
2022-01-27 | 12.95 | 12.99 | 12.70 | 12.95 | 12090手 | 1554万 | -0.01 | -0.08% |
2022-01-26 | 12.89 | 13.09 | 12.81 | 12.96 | 8652手 | 1118万 | 0.04 | 0.31% |
2022-01-25 | 13.06 | 13.06 | 12.70 | 12.92 | 13987手 | 1797万 | -0.04 | -0.31% |
2022-01-24 | 12.26 | 13.02 | 12.15 | 12.96 | 23576手 | 2988万 | 0.77 | 6.32% |
2022-01-21 | 12.47 | 12.47 | 12.01 | 12.19 | 16432手 | 1999万 | 0.01 | 0.08% |
2022-01-20 | 12.84 | 12.89 | 12.00 | 12.18 | 18662手 | 2350万 | -0.58 | -4.54% |
2022-01-19 | 12.73 | 12.88 | 12.45 | 12.76 | 31680手 | 4008万 | 0.07 | 0.55% |
2022-01-18 | 13.05 | 13.07 | 12.52 | 12.69 | 27466手 | 3505万 | -0.36 | -2.76% |
2022-01-17 | 12.90 | 13.22 | 12.90 | 13.05 | 18451手 | 2416万 | 0.10 | 0.77% |
2022-01-14 | 13.11 | 13.25 | 12.93 | 12.95 | 11170手 | 1458万 | -0.13 | -0.99% |
2022-01-13 | 13.29 | 13.52 | 13.08 | 13.08 | 11357手 | 1499万 | -0.31 | -2.31% |
2022-01-12 | 13.00 | 13.44 | 13.00 | 13.39 | 20546手 | 2732万 | 0.34 | 2.60% |
2022-01-11 | 13.20 | 13.36 | 13.02 | 13.05 | 22563手 | 2970万 | -0.06 | -0.46% |
2022-01-10 | 13.33 | 13.33 | 13.02 | 13.11 | 16749手 | 2200万 | -0.10 | -0.76% |
2022-01-07 | 13.47 | 13.52 | 13.21 | 13.21 | 13464手 | 1792万 | -0.21 | -1.56% |