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 |
---|---|---|---|---|---|---|---|---|
2022-05-20 | 12.62 | 12.79 | 12.40 | 12.60 | 30003手 | 3768万 | -0.02 | -0.16% |
2022-05-19 | 12.51 | 12.68 | 12.36 | 12.62 | 26798手 | 3348万 | -0.13 | -1.02% |
2022-05-18 | 12.54 | 12.88 | 12.45 | 12.75 | 36703手 | 4650万 | 0.03 | 0.24% |
2022-05-17 | 12.46 | 12.95 | 12.28 | 12.72 | 56446手 | 7165万 | 0.17 | 1.35% |
2022-05-16 | 12.55 | 13.05 | 12.40 | 12.55 | 41916手 | 5306万 | 0.01 | 0.08% |
2022-05-13 | 12.38 | 12.96 | 12.32 | 12.54 | 47963手 | 6023万 | 0.22 | 1.79% |
2022-05-12 | 11.99 | 12.45 | 11.92 | 12.32 | 49199手 | 6039万 | 0.17 | 1.40% |
2022-05-11 | 12.46 | 12.84 | 12.14 | 12.15 | 79237手 | 9934万 | -0.47 | -3.72% |
2022-05-10 | 12.41 | 13.00 | 12.06 | 12.62 | 83481手 | 10407万 | -0.02 | -0.16% |
2022-05-09 | 13.20 | 13.58 | 12.37 | 12.64 | 122017手 | 15648万 | 0.02 | 0.16% |
2022-05-06 | 11.30 | 12.62 | 11.05 | 12.62 | 65888手 | 7835万 | 1.15 | 10.03% |
2022-05-05 | 11.17 | 11.54 | 11.05 | 11.47 | 30352手 | 3452万 | 0.28 | 2.50% |
2022-04-29 | 10.91 | 11.36 | 10.72 | 11.19 | 40170手 | 4466万 | 0.51 | 4.78% |
2022-04-28 | 10.65 | 10.85 | 10.47 | 10.68 | 23902手 | 2542万 | -0.07 | -0.65% |
2022-04-27 | 10.46 | 10.77 | 10.08 | 10.75 | 34653手 | 3617万 | 0.17 | 1.61% |
2022-04-26 | 10.93 | 11.18 | 10.55 | 10.58 | 37517手 | 4043万 | -0.35 | -3.20% |
2022-04-25 | 11.76 | 11.97 | 10.90 | 10.93 | 38876手 | 4426万 | -1.11 | -9.22% |
2022-04-22 | 12.26 | 12.34 | 11.91 | 12.04 | 25875手 | 3132万 | -0.26 | -2.11% |
2022-04-21 | 12.74 | 12.87 | 12.00 | 12.30 | 43426手 | 5414万 | -0.56 | -4.36% |
2022-04-20 | 13.42 | 13.97 | 12.72 | 12.86 | 58526手 | 7786万 | -0.35 | -2.65% |
2022-04-19 | 13.18 | 13.27 | 12.90 | 13.21 | 24401手 | 3203万 | 0.14 | 1.07% |
2022-04-18 | 13.73 | 13.80 | 13.01 | 13.07 | 38214手 | 5035万 | -0.64 | -4.67% |
2022-04-15 | 13.53 | 13.80 | 13.35 | 13.71 | 40648手 | 5508万 | -0.09 | -0.65% |
2022-04-14 | 13.52 | 14.05 | 13.20 | 13.80 | 44455手 | 6144万 | 0.29 | 2.15% |
2022-04-13 | 14.25 | 14.56 | 13.50 | 13.51 | 52001手 | 7179万 | -0.60 | -4.25% |
2022-04-12 | 13.99 | 14.15 | 13.73 | 14.11 | 37770手 | 5272万 | 0.11 | 0.79% |
2022-04-11 | 14.30 | 14.50 | 13.80 | 14.00 | 42645手 | 6040万 | -0.32 | -2.23% |
2022-04-08 | 14.73 | 14.92 | 14.00 | 14.32 | 58297手 | 8342万 | -0.42 | -2.85% |
2022-04-07 | 15.27 | 15.55 | 14.70 | 14.74 | 66114手 | 9905万 | -0.69 | -4.47% |
2022-04-06 | 15.44 | 15.98 | 15.30 | 15.43 | 88325手 | 13802万 | 0.16 | 1.05% |
2022-04-01 | 15.70 | 15.83 | 15.08 | 15.27 | 103968手 | 15986万 | -0.66 | -4.14% |
2022-03-31 | 16.15 | 17.06 | 15.90 | 15.93 | 144505手 | 23834万 | -0.56 | -3.40% |
2022-03-30 | 16.30 | 16.66 | 15.72 | 16.49 | 147521手 | 23893万 | 0.10 | 0.61% |
2022-03-29 | 16.18 | 17.18 | 16.04 | 16.39 | 173375手 | 28468万 | -1.02 | -5.86% |
2022-03-28 | 18.54 | 18.60 | 17.41 | 17.41 | 117712手 | 20778万 | -1.93 | -9.98% |
2022-03-25 | 19.46 | 19.46 | 19.34 | 19.34 | 78992手 | 15354万 | 1.65 | 9.33% |
2022-03-24 | 16.98 | 17.69 | 16.74 | 17.69 | 58668手 | 10164万 | 1.61 | 10.01% |
2022-03-23 | 14.63 | 16.08 | 14.20 | 16.08 | 93714手 | 14445万 | 1.46 | 9.99% |
2022-03-22 | 15.00 | 15.15 | 14.42 | 14.62 | 67446手 | 9905万 | -0.34 | -2.27% |
2022-03-21 | 14.80 | 15.42 | 14.60 | 14.96 | 97019手 | 14458万 | 0.46 | 3.17% |
2022-03-18 | 14.33 | 14.63 | 14.12 | 14.50 | 67823手 | 9781万 | 0.20 | 1.40% |
2022-03-17 | 13.75 | 14.66 | 13.45 | 14.30 | 91738手 | 13084万 | 0.84 | 6.24% |
2022-03-16 | 13.46 | 13.73 | 12.80 | 13.46 | 62011手 | 8220万 | 0.14 | 1.05% |
2022-03-15 | 13.84 | 14.24 | 13.31 | 13.32 | 66808手 | 9173万 | -0.69 | -4.92% |
2022-03-14 | 14.43 | 14.64 | 14.00 | 14.01 | 99568手 | 14259万 | -0.41 | -2.84% |
2022-03-11 | 14.10 | 14.61 | 13.81 | 14.42 | 127100手 | 18063万 | 0.68 | 4.95% |
2022-03-10 | 12.66 | 13.74 | 12.62 | 13.74 | 48946手 | 6505万 | 1.25 | 10.01% |
2022-03-09 | 12.79 | 12.88 | 11.88 | 12.49 | 53203手 | 6637万 | -0.31 | -2.42% |
2022-03-08 | 14.08 | 14.08 | 12.73 | 12.80 | 72970手 | 9636万 | -1.28 | -9.09% |
2022-03-07 | 14.54 | 14.57 | 13.93 | 14.08 | 59036手 | 8375万 | -0.30 | -2.09% |
2022-03-04 | 14.70 | 15.30 | 14.32 | 14.38 | 96758手 | 14312万 | -0.63 | -4.20% |
2022-03-03 | 14.47 | 15.44 | 14.21 | 15.01 | 139105手 | 20492万 | 0.29 | 1.97% |
2022-03-02 | 13.75 | 14.75 | 13.66 | 14.72 | 137034手 | 19533万 | 1.07 | 7.84% |
2022-03-01 | 13.73 | 13.73 | 13.42 | 13.65 | 19328手 | 2621万 | 0.04 | 0.29% |
2022-02-28 | 13.55 | 13.80 | 13.28 | 13.61 | 29736手 | 4002万 | -0.07 | -0.51% |
2022-02-25 | 13.52 | 13.91 | 13.49 | 13.68 | 34794手 | 4778万 | 0.16 | 1.18% |
2022-02-24 | 13.70 | 14.10 | 13.16 | 13.52 | 53655手 | 7335万 | -0.19 | -1.39% |
2022-02-23 | 13.48 | 13.81 | 13.46 | 13.71 | 32424手 | 4440万 | 0.22 | 1.63% |
2022-02-22 | 13.82 | 13.82 | 13.16 | 13.49 | 35415手 | 4772万 | -0.42 | -3.02% |
2022-02-21 | 13.69 | 13.94 | 13.45 | 13.91 | 40796手 | 5587万 | 0.37 | 2.73% |
2022-02-18 | 13.37 | 13.58 | 13.30 | 13.54 | 38679手 | 5207万 | 0.18 | 1.35% |
2022-02-17 | 13.70 | 13.72 | 13.29 | 13.36 | 38690手 | 5193万 | -0.38 | -2.77% |
2022-02-16 | 14.09 | 14.29 | 13.66 | 13.74 | 41079手 | 5671万 | -0.28 | -2.00% |
2022-02-15 | 13.93 | 14.40 | 13.80 | 14.02 | 46854手 | 6619万 | 0.12 | 0.86% |
2022-02-14 | 13.70 | 14.44 | 13.65 | 13.90 | 52443手 | 7356万 | 0.29 | 2.13% |
2022-02-11 | 14.78 | 14.78 | 13.58 | 13.61 | 79065手 | 10969万 | -1.20 | -8.10% |
2022-02-10 | 15.19 | 15.32 | 14.72 | 14.81 | 43052手 | 6436万 | -0.40 | -2.63% |
2022-02-09 | 14.70 | 15.30 | 14.48 | 15.21 | 57309手 | 8583万 | 0.51 | 3.47% |
2022-02-08 | 14.44 | 14.79 | 14.30 | 14.70 | 35498手 | 5171万 | 0.33 | 2.30% |
2022-02-07 | 14.51 | 15.02 | 14.14 | 14.37 | 25878手 | 3725万 | 0.01 | 0.07% |
2022-01-28 | 14.33 | 14.53 | 14.10 | 14.36 | 26495手 | 3808万 | 0.09 | 0.63% |
2022-01-27 | 14.75 | 15.00 | 14.27 | 14.27 | 32946手 | 4786万 | -0.53 | -3.58% |
2022-01-26 | 14.88 | 15.20 | 14.50 | 14.80 | 42728手 | 6293万 | -0.11 | -0.74% |
2022-01-25 | 15.58 | 15.95 | 14.90 | 14.91 | 58217手 | 8957万 | -0.61 | -3.93% |
2022-01-24 | 15.21 | 15.65 | 15.00 | 15.52 | 51879手 | 8015万 | 0.02 | 0.13% |
2022-01-21 | 15.50 | 16.20 | 15.30 | 15.50 | 74956手 | 11706万 | -0.42 | -2.64% |
2022-01-20 | 16.81 | 17.11 | 15.83 | 15.92 | 102039手 | 16776万 | -0.67 | -4.04% |
2022-01-19 | 16.74 | 16.92 | 16.20 | 16.59 | 82709手 | 13692万 | -0.20 | -1.19% |
2022-01-18 | 17.71 | 17.88 | 16.62 | 16.79 | 120616手 | 20407万 | -0.89 | -5.03% |
2022-01-17 | 18.92 | 18.92 | 17.36 | 17.68 | 136731手 | 24354万 | -0.91 | -4.89% |
2022-01-14 | 17.75 | 19.48 | 17.50 | 18.59 | 175062手 | 32675万 | 0.25 | 1.36% |
2022-01-13 | 19.00 | 19.26 | 17.69 | 18.34 | 183963手 | 34001万 | -1.32 | -6.71% |
2022-01-12 | 18.03 | 20.55 | 18.00 | 19.66 | 247456手 | 47967万 | 0.86 | 4.57% |
2022-01-11 | 16.76 | 18.80 | 16.43 | 18.80 | 233928手 | 42320万 | 1.71 | 10.01% |
2022-01-10 | 15.92 | 17.48 | 15.83 | 17.09 | 164547手 | 27421万 | 1.17 | 7.35% |
2022-01-07 | 16.50 | 17.10 | 15.75 | 15.92 | 172433手 | 28288万 | -1.55 | -8.87% |
2022-01-06 | 17.01 | 18.55 | 17.01 | 17.47 | 201012手 | 35159万 | -1.43 | -7.57% |
2022-01-05 | 20.96 | 21.85 | 17.92 | 18.90 | 309317手 | 62308万 | -0.96 | -4.83% |
2022-01-04 | 19.10 | 19.86 | 18.56 | 19.86 | 126363手 | 24579万 | 1.81 | 10.03% |
2021-12-31 | 16.83 | 18.05 | 16.42 | 18.05 | 193378手 | 34138万 | 1.64 | 9.99% |
2021-12-30 | 15.42 | 16.41 | 14.92 | 16.41 | 151705手 | 23500万 | 1.49 | 9.99% |
2021-12-29 | 13.65 | 14.92 | 13.65 | 14.92 | 35440手 | 5235万 | 1.36 | 10.03% |
2021-12-28 | 13.83 | 13.90 | 13.30 | 13.56 | 41072手 | 5562万 | -0.39 | -2.80% |
2021-12-27 | 13.48 | 14.20 | 13.48 | 13.95 | 63249手 | 8773万 | 0.18 | 1.31% |
2021-12-24 | 13.24 | 13.99 | 13.14 | 13.77 | 67302手 | 9225万 | 0.51 | 3.85% |
2021-12-23 | 13.20 | 13.89 | 13.18 | 13.26 | 37172手 | 5018万 | -0.09 | -0.67% |
2021-12-22 | 13.00 | 13.65 | 12.95 | 13.35 | 41370手 | 5515万 | 0.25 | 1.91% |
2021-12-21 | 13.05 | 13.20 | 12.88 | 13.10 | 30241手 | 3938万 | 0.22 | 1.71% |
2021-12-20 | 12.66 | 13.10 | 12.51 | 12.88 | 32624手 | 4223万 | 0.29 | 2.30% |
2021-12-17 | 12.67 | 12.76 | 12.50 | 12.59 | 14981手 | 1887万 | -0.17 | -1.33% |
2021-12-16 | 12.75 | 12.84 | 12.67 | 12.76 | 15671手 | 1998万 | -0.03 | -0.23% |
2021-12-15 | 12.96 | 13.29 | 12.76 | 12.79 | 24995手 | 3255万 | -0.05 | -0.39% |
2021-12-14 | 12.74 | 12.99 | 12.74 | 12.84 | 13032手 | 1675万 | -0.05 | -0.39% |
2021-12-13 | 12.86 | 13.10 | 12.70 | 12.89 | 17293手 | 2220万 | 0.08 | 0.62% |
2021-12-10 | 12.90 | 12.96 | 12.75 | 12.81 | 14686手 | 1880万 | -0.17 | -1.31% |
2021-12-09 | 12.85 | 13.07 | 12.77 | 12.98 | 25886手 | 3335万 | 0.08 | 0.62% |
2021-12-08 | 12.53 | 13.37 | 12.52 | 12.90 | 36852手 | 4791万 | 0.53 | 4.29% |
2021-12-07 | 12.65 | 12.75 | 12.29 | 12.37 | 17740手 | 2211万 | -0.31 | -2.44% |
2021-12-06 | 12.87 | 13.01 | 12.65 | 12.68 | 17188手 | 2189万 | -0.11 | -0.86% |
2021-12-03 | 12.72 | 12.85 | 12.55 | 12.79 | 20016手 | 2542万 | 0.07 | 0.55% |
2021-12-02 | 13.01 | 13.20 | 12.71 | 12.72 | 29203手 | 3767万 | -0.05 | -0.39% |
2021-12-01 | 12.90 | 12.91 | 12.60 | 12.77 | 29318手 | 3742万 | -0.24 | -1.84% |
2021-11-30 | 12.70 | 13.09 | 12.44 | 13.01 | 44659手 | 5723万 | 0.32 | 2.52% |
2021-11-29 | 12.68 | 13.20 | 12.60 | 12.69 | 39211手 | 5023万 | -0.14 | -1.09% |
2021-11-26 | 13.01 | 13.23 | 12.72 | 12.83 | 66402手 | 8572万 | -0.57 | -4.25% |
2021-11-25 | 12.98 | 14.03 | 12.88 | 13.40 | 119166手 | 16075万 | 0.64 | 5.02% |
2021-11-24 | 11.62 | 12.76 | 11.62 | 12.76 | 28304手 | 3578万 | 1.16 | 10.00% |
2021-11-23 | 11.66 | 11.73 | 11.58 | 11.60 | 5175手 | 601万 | -0.06 | -0.52% |