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 | 14.24 | 15.08 | 13.99 | 15.01 | 345032手 | 50444万 | 0.79 | 5.56% |
2022-06-22 | 14.18 | 14.73 | 14.08 | 14.22 | 220091手 | 31668万 | 0.05 | 0.35% |
2022-06-21 | 14.61 | 14.68 | 13.92 | 14.17 | 292798手 | 41719万 | -0.54 | -3.67% |
2022-06-20 | 14.18 | 14.98 | 13.97 | 14.71 | 350203手 | 50755万 | 0.62 | 4.40% |
2022-06-17 | 13.67 | 14.16 | 13.63 | 14.09 | 200864手 | 28159万 | 0.30 | 2.17% |
2022-06-16 | 13.72 | 14.15 | 13.60 | 13.79 | 204771手 | 28356万 | 0.12 | 0.88% |
2022-06-15 | 13.88 | 14.11 | 13.58 | 13.67 | 201851手 | 27801万 | -0.24 | -1.73% |
2022-06-14 | 13.62 | 14.03 | 13.42 | 13.91 | 225426手 | 30965万 | 0.13 | 0.94% |
2022-06-13 | 13.50 | 13.98 | 13.36 | 13.78 | 226760手 | 31046万 | 0.28 | 2.07% |
2022-06-10 | 12.88 | 13.64 | 12.85 | 13.50 | 195341手 | 26165万 | 0.59 | 4.57% |
2022-06-09 | 13.35 | 13.51 | 12.86 | 12.91 | 202696手 | 26556万 | -0.59 | -4.37% |
2022-06-08 | 13.44 | 13.69 | 13.11 | 13.50 | 180866手 | 24300万 | 0.05 | 0.37% |
2022-06-07 | 13.77 | 13.84 | 13.16 | 13.45 | 287474手 | 38642万 | -0.15 | -1.10% |
2022-06-06 | 12.82 | 13.83 | 12.76 | 13.60 | 346409手 | 46800万 | 0.76 | 5.92% |
2022-06-02 | 12.93 | 13.10 | 12.83 | 12.84 | 157719手 | 20447万 | -0.14 | -1.08% |
2022-06-01 | 12.80 | 13.14 | 12.73 | 12.98 | 231980手 | 30137万 | 0.09 | 0.70% |
2022-05-31 | 12.62 | 13.08 | 12.35 | 12.89 | 209260手 | 26689万 | 0.28 | 2.22% |
2022-05-30 | 12.47 | 12.72 | 12.28 | 12.61 | 120278手 | 15036万 | 0.15 | 1.20% |
2022-05-27 | 12.61 | 12.80 | 12.34 | 12.46 | 119487手 | 15011万 | -0.08 | -0.64% |
2022-05-26 | 12.63 | 12.71 | 12.30 | 12.54 | 109097手 | 13647万 | -0.08 | -0.63% |
2022-05-25 | 12.53 | 12.72 | 12.23 | 12.62 | 164299手 | 20546万 | 0.19 | 1.53% |
2022-05-24 | 13.03 | 13.04 | 12.39 | 12.43 | 213688手 | 27108万 | -0.62 | -4.75% |
2022-05-23 | 12.78 | 13.10 | 12.69 | 13.05 | 201062手 | 25987万 | 0.24 | 1.87% |
2022-05-20 | 12.81 | 12.89 | 12.48 | 12.81 | 193543手 | 24624万 | 0.00 | 0.00% |
2022-05-19 | 12.60 | 12.84 | 12.48 | 12.81 | 181481手 | 23017万 | 0.06 | 0.47% |
2022-05-18 | 12.26 | 12.85 | 12.17 | 12.75 | 237324手 | 30079万 | 0.49 | 4.00% |
2022-05-17 | 12.05 | 12.38 | 12.01 | 12.26 | 150685手 | 18432万 | 0.06 | 0.49% |
2022-05-16 | 11.96 | 12.28 | 11.85 | 12.20 | 172343手 | 20794万 | 0.30 | 2.52% |
2022-05-13 | 11.60 | 11.99 | 11.46 | 11.90 | 173663手 | 20451万 | 0.42 | 3.66% |
2022-05-12 | 11.23 | 11.59 | 11.15 | 11.48 | 124144手 | 14194万 | 0.19 | 1.68% |
2022-05-11 | 11.21 | 11.64 | 11.12 | 11.29 | 157134手 | 17940万 | 0.08 | 0.71% |
2022-05-10 | 10.70 | 11.24 | 10.70 | 11.21 | 117428手 | 13015万 | 0.20 | 1.82% |
2022-05-09 | 10.84 | 11.08 | 10.79 | 11.01 | 88762手 | 9761万 | 0.14 | 1.29% |
2022-05-06 | 10.65 | 10.99 | 10.65 | 10.87 | 102536手 | 11129万 | -0.13 | -1.18% |
2022-05-05 | 10.69 | 11.08 | 10.60 | 11.00 | 165713手 | 18025万 | 0.23 | 2.14% |
2022-04-29 | 10.10 | 10.87 | 10.00 | 10.77 | 229990手 | 24304万 | 0.77 | 7.70% |
2022-04-28 | 9.65 | 10.13 | 9.47 | 10.00 | 149567手 | 14590万 | 0.18 | 1.83% |
2022-04-27 | 8.88 | 9.86 | 8.88 | 9.82 | 161443手 | 15134万 | 0.75 | 8.27% |
2022-04-26 | 9.70 | 9.70 | 9.00 | 9.07 | 162742手 | 15300万 | -0.42 | -4.43% |
2022-04-25 | 10.50 | 10.52 | 9.43 | 9.49 | 146436手 | 14619万 | -1.20 | -11.22% |
2022-04-22 | 10.46 | 10.77 | 10.40 | 10.69 | 95826手 | 10171万 | 0.18 | 1.71% |
2022-04-21 | 10.62 | 11.10 | 10.40 | 10.51 | 115300手 | 12376万 | -0.11 | -1.04% |
2022-04-20 | 10.90 | 10.93 | 10.55 | 10.62 | 64124手 | 6903万 | -0.24 | -2.21% |
2022-04-19 | 10.80 | 11.05 | 10.75 | 10.86 | 78346手 | 8536万 | 0.14 | 1.31% |
2022-04-18 | 10.37 | 10.81 | 10.32 | 10.72 | 73925手 | 7841万 | 0.13 | 1.23% |
2022-04-15 | 10.81 | 10.84 | 10.45 | 10.59 | 99950手 | 10607万 | -0.26 | -2.40% |
2022-04-14 | 10.89 | 11.07 | 10.84 | 10.85 | 76451手 | 8347万 | 0.09 | 0.84% |
2022-04-13 | 11.02 | 11.06 | 10.65 | 10.76 | 123914手 | 13449万 | -0.38 | -3.41% |
2022-04-12 | 11.12 | 11.26 | 10.91 | 11.14 | 96203手 | 10658万 | 0.12 | 1.09% |
2022-04-11 | 11.55 | 11.55 | 10.94 | 11.02 | 157452手 | 17614万 | -0.56 | -4.84% |
2022-04-08 | 11.83 | 11.95 | 11.28 | 11.58 | 303466手 | 35110万 | -0.40 | -3.34% |
2022-04-07 | 12.54 | 12.88 | 11.98 | 11.98 | 325136手 | 40641万 | -0.30 | -2.44% |
2022-04-06 | 12.50 | 12.50 | 12.23 | 12.28 | 112059手 | 13799万 | -0.27 | -2.15% |
2022-04-01 | 12.39 | 12.60 | 12.20 | 12.55 | 157102手 | 19507万 | -0.02 | -0.16% |
2022-03-31 | 12.90 | 13.09 | 12.37 | 12.57 | 249277手 | 31488万 | -0.38 | -2.93% |
2022-03-30 | 12.40 | 13.06 | 12.40 | 12.95 | 318498手 | 40731万 | 0.80 | 6.58% |
2022-03-29 | 12.54 | 12.60 | 12.13 | 12.15 | 176346手 | 21746万 | -0.36 | -2.88% |
2022-03-28 | 12.84 | 12.90 | 12.23 | 12.51 | 280168手 | 35208万 | -0.45 | -3.47% |
2022-03-25 | 12.83 | 13.56 | 12.70 | 12.96 | 296851手 | 39121万 | -0.02 | -0.15% |
2022-03-24 | 12.85 | 13.29 | 12.68 | 12.98 | 176691手 | 22930万 | -0.02 | -0.15% |
2022-03-23 | 13.20 | 13.45 | 12.90 | 13.00 | 240866手 | 31663万 | -0.02 | -0.15% |
2022-03-22 | 13.72 | 13.99 | 12.85 | 13.02 | 407178手 | 54299万 | -0.61 | -4.47% |
2022-03-21 | 13.10 | 13.68 | 13.10 | 13.63 | 401084手 | 54015万 | 0.50 | 3.81% |
2022-03-18 | 13.00 | 13.27 | 12.93 | 13.13 | 222558手 | 29108万 | -0.17 | -1.28% |
2022-03-17 | 13.20 | 13.51 | 12.85 | 13.30 | 488801手 | 64564万 | 0.26 | 1.99% |
2022-03-16 | 12.11 | 13.10 | 11.58 | 13.04 | 465703手 | 57398万 | 1.24 | 10.51% |
2022-03-15 | 12.23 | 12.55 | 11.70 | 11.80 | 327535手 | 39695万 | -0.66 | -5.30% |
2022-03-14 | 13.14 | 13.14 | 12.41 | 12.46 | 269869手 | 34321万 | -0.79 | -5.96% |
2022-03-11 | 13.40 | 13.50 | 12.81 | 13.25 | 403861手 | 53215万 | -0.51 | -3.71% |
2022-03-10 | 13.33 | 14.02 | 13.33 | 13.76 | 567184手 | 77800万 | 0.66 | 5.04% |
2022-03-09 | 12.69 | 13.28 | 12.31 | 13.10 | 373341手 | 48097万 | 0.43 | 3.39% |
2022-03-08 | 12.94 | 13.29 | 12.40 | 12.67 | 345874手 | 44539万 | -0.33 | -2.54% |
2022-03-07 | 13.06 | 13.35 | 12.73 | 13.00 | 325475手 | 42397万 | 0.03 | 0.23% |
2022-03-04 | 12.79 | 13.29 | 12.72 | 12.97 | 271157手 | 35359万 | 0.17 | 1.33% |
2022-03-03 | 12.99 | 13.05 | 12.74 | 12.80 | 217941手 | 28096万 | -0.23 | -1.76% |
2022-03-02 | 12.80 | 13.15 | 12.56 | 13.03 | 406558手 | 52710万 | 0.47 | 3.74% |
2022-03-01 | 12.35 | 12.67 | 12.32 | 12.56 | 218617手 | 27375万 | 0.09 | 0.72% |
2022-02-28 | 12.25 | 12.50 | 11.93 | 12.47 | 229428手 | 28120万 | 0.25 | 2.05% |
2022-02-25 | 12.30 | 12.50 | 12.18 | 12.22 | 268786手 | 33075万 | -0.07 | -0.57% |
2022-02-24 | 12.07 | 12.66 | 11.70 | 12.29 | 455544手 | 55614万 | 0.08 | 0.66% |
2022-02-23 | 11.95 | 12.31 | 11.91 | 12.21 | 198767手 | 24201万 | 0.18 | 1.50% |
2022-02-22 | 12.00 | 12.13 | 11.80 | 12.03 | 186232手 | 22224万 | 0.03 | 0.25% |
2022-02-21 | 11.65 | 12.10 | 11.62 | 12.00 | 233302手 | 27812万 | 0.35 | 3.00% |
2022-02-18 | 11.63 | 11.81 | 11.44 | 11.65 | 162753手 | 18862万 | 0.05 | 0.43% |
2022-02-17 | 11.15 | 11.98 | 11.06 | 11.60 | 356451手 | 41284万 | 0.41 | 3.66% |
2022-02-16 | 10.98 | 11.34 | 10.98 | 11.19 | 260388手 | 29154万 | 0.23 | 2.10% |
2022-02-15 | 10.88 | 11.05 | 10.76 | 10.96 | 89906手 | 9809万 | 0.09 | 0.83% |
2022-02-14 | 10.96 | 11.23 | 10.80 | 10.87 | 144712手 | 15898万 | -0.23 | -2.07% |
2022-02-11 | 11.26 | 11.63 | 11.07 | 11.10 | 150027手 | 16970万 | -0.22 | -1.94% |
2022-02-10 | 11.46 | 11.54 | 11.22 | 11.32 | 123238手 | 13980万 | -0.22 | -1.91% |
2022-02-09 | 11.32 | 11.60 | 11.17 | 11.54 | 117015手 | 13331万 | 0.19 | 1.67% |
2022-02-08 | 11.28 | 11.46 | 11.15 | 11.35 | 109856手 | 12429万 | 0.00 | 0.00% |
2022-02-07 | 11.17 | 11.45 | 11.04 | 11.35 | 131265手 | 14816万 | 0.38 | 3.46% |
2022-01-28 | 10.86 | 11.19 | 10.60 | 10.97 | 197618手 | 21626万 | 0.13 | 1.20% |
2022-01-27 | 11.00 | 11.37 | 10.75 | 10.84 | 271846手 | 30050万 | -0.07 | -0.64% |
2022-01-26 | 10.07 | 11.05 | 10.07 | 10.91 | 576150手 | 61387万 | -0.44 | -3.88% |
2022-01-25 | 11.81 | 11.96 | 11.35 | 11.35 | 180318手 | 20916万 | -0.49 | -4.14% |
2022-01-24 | 12.47 | 12.61 | 11.71 | 11.84 | 315832手 | 38081万 | -0.74 | -5.88% |
2022-01-21 | 12.56 | 12.76 | 12.43 | 12.58 | 152437手 | 19270万 | -0.07 | -0.55% |
2022-01-20 | 12.60 | 12.79 | 12.13 | 12.65 | 224083手 | 28003万 | -0.02 | -0.16% |
2022-01-19 | 12.67 | 12.73 | 12.48 | 12.67 | 153932手 | 19397万 | -0.05 | -0.39% |
2022-01-18 | 12.48 | 12.87 | 12.41 | 12.72 | 251432手 | 31909万 | 0.28 | 2.25% |
2022-01-17 | 12.35 | 12.51 | 12.26 | 12.44 | 180077手 | 22293万 | 0.07 | 0.57% |
2022-01-14 | 12.41 | 12.62 | 12.30 | 12.37 | 161227手 | 20074万 | -0.10 | -0.80% |
2022-01-13 | 12.64 | 12.79 | 12.45 | 12.47 | 229519手 | 28921万 | -0.18 | -1.42% |
2022-01-12 | 12.38 | 12.69 | 12.36 | 12.65 | 263631手 | 32991万 | 0.30 | 2.43% |
2022-01-11 | 12.61 | 12.66 | 12.26 | 12.35 | 314581手 | 38972万 | -0.25 | -1.98% |
2022-01-10 | 12.98 | 13.11 | 12.40 | 12.60 | 409114手 | 51835万 | -0.36 | -2.78% |
2022-01-07 | 13.71 | 13.77 | 12.93 | 12.96 | 292820手 | 38950万 | -0.75 | -5.47% |
2022-01-06 | 13.32 | 13.85 | 13.29 | 13.71 | 219875手 | 30002万 | 0.23 | 1.71% |