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 | 18.00 | 21.50 | 18.00 | 20.59 | 449444手 | 89473万 | 2.59 | 14.39% |
2022-06-22 | 17.62 | 18.66 | 17.48 | 18.00 | 236449手 | 42975万 | 0.40 | 2.27% |
2022-06-21 | 17.82 | 18.18 | 17.30 | 17.60 | 210535手 | 37293万 | -0.50 | -2.76% |
2022-06-20 | 19.03 | 20.30 | 17.98 | 18.10 | 352541手 | 66381万 | -0.89 | -4.69% |
2022-06-17 | 18.06 | 19.25 | 18.00 | 18.99 | 261612手 | 49352万 | 0.51 | 2.76% |
2022-06-16 | 17.90 | 19.10 | 17.81 | 18.48 | 286193手 | 53077万 | 0.08 | 0.43% |
2022-06-15 | 18.05 | 19.10 | 17.85 | 18.40 | 336976手 | 62093万 | 0.27 | 1.49% |
2022-06-14 | 18.60 | 18.80 | 17.14 | 18.13 | 379618手 | 67814万 | -0.44 | -2.37% |
2022-06-13 | 19.00 | 19.99 | 18.20 | 18.57 | 518639手 | 98423万 | 0.73 | 4.09% |
2022-06-10 | 14.98 | 17.84 | 14.82 | 17.84 | 357815手 | 59573万 | 2.97 | 19.97% |
2022-06-09 | 15.55 | 15.84 | 14.85 | 14.87 | 134297手 | 20416万 | -0.68 | -4.37% |
2022-06-08 | 15.79 | 16.02 | 15.10 | 15.55 | 177464手 | 27570万 | -0.30 | -1.89% |
2022-06-07 | 14.61 | 15.88 | 14.61 | 15.85 | 263363手 | 40635万 | 1.21 | 8.27% |
2022-06-06 | 14.18 | 14.97 | 14.00 | 14.64 | 203833手 | 29714万 | 0.46 | 3.24% |
2022-06-02 | 13.13 | 15.35 | 13.03 | 14.18 | 230650手 | 32738万 | 1.00 | 7.59% |
2022-06-01 | 13.16 | 13.66 | 13.06 | 13.18 | 98442手 | 13122万 | -0.07 | -0.53% |
2022-05-31 | 13.27 | 13.38 | 12.89 | 13.25 | 100410手 | 13191万 | -0.04 | -0.30% |
2022-05-30 | 12.43 | 13.36 | 12.11 | 13.29 | 150608手 | 19354万 | 0.86 | 6.92% |
2022-05-27 | 13.05 | 13.15 | 12.19 | 12.43 | 120930手 | 15241万 | -0.88 | -6.61% |
2022-05-26 | 13.68 | 14.08 | 13.20 | 13.31 | 120030手 | 16138万 | -0.54 | -3.90% |
2022-05-25 | 13.59 | 14.00 | 13.32 | 13.85 | 150326手 | 20648万 | 0.45 | 3.36% |
2022-05-24 | 12.88 | 14.00 | 12.86 | 13.40 | 217588手 | 29444万 | 0.64 | 5.02% |
2022-05-23 | 12.57 | 12.99 | 12.57 | 12.76 | 61508手 | 7848万 | 0.20 | 1.59% |
2022-05-20 | 12.24 | 12.60 | 12.14 | 12.56 | 60626手 | 7508万 | 0.54 | 4.49% |
2022-05-19 | 11.85 | 12.04 | 11.75 | 12.02 | 29599手 | 3530万 | 0.03 | 0.25% |
2022-05-18 | 12.08 | 12.13 | 11.89 | 11.99 | 34971手 | 4206万 | 0.00 | 0.00% |
2022-05-17 | 12.05 | 12.16 | 11.82 | 11.99 | 45105手 | 5388万 | -0.12 | -0.99% |
2022-05-16 | 12.17 | 12.24 | 12.00 | 12.11 | 35142手 | 4261万 | -0.03 | -0.25% |
2022-05-13 | 12.03 | 12.18 | 11.83 | 12.14 | 32922手 | 3958万 | 0.21 | 1.76% |
2022-05-12 | 11.88 | 12.05 | 11.76 | 11.93 | 44023手 | 5238万 | -0.03 | -0.25% |
2022-05-11 | 11.72 | 12.38 | 11.68 | 11.96 | 68466手 | 8274万 | 0.30 | 2.57% |
2022-05-10 | 11.18 | 11.72 | 11.10 | 11.66 | 38904手 | 4490万 | 0.31 | 2.73% |
2022-05-09 | 11.27 | 11.45 | 11.23 | 11.35 | 23555手 | 2670万 | 0.06 | 0.53% |
2022-05-06 | 11.13 | 11.36 | 11.05 | 11.29 | 36160手 | 4056万 | -0.22 | -1.91% |
2022-05-05 | 11.46 | 11.75 | 11.33 | 11.51 | 48781手 | 5648万 | 0.12 | 1.05% |
2022-04-29 | 10.99 | 11.49 | 10.95 | 11.39 | 63693手 | 7153万 | 0.48 | 4.40% |
2022-04-28 | 11.00 | 11.05 | 10.71 | 10.91 | 56358手 | 6133万 | -0.14 | -1.27% |
2022-04-27 | 10.21 | 11.06 | 10.14 | 11.05 | 64689手 | 6934万 | 0.70 | 6.76% |
2022-04-26 | 10.67 | 10.89 | 10.35 | 10.35 | 48939手 | 5217万 | -0.31 | -2.91% |
2022-04-25 | 11.57 | 11.57 | 10.64 | 10.66 | 65751手 | 7245万 | -1.14 | -9.66% |
2022-04-22 | 11.94 | 12.03 | 11.45 | 11.80 | 45034手 | 5258万 | -0.08 | -0.67% |
2022-04-21 | 12.31 | 12.52 | 11.84 | 11.88 | 52149手 | 6320万 | -0.50 | -4.04% |
2022-04-20 | 12.38 | 12.56 | 12.28 | 12.38 | 42875手 | 5324万 | 0.06 | 0.49% |
2022-04-19 | 12.30 | 12.60 | 12.27 | 12.32 | 31691手 | 3925万 | 0.04 | 0.33% |
2022-04-18 | 12.15 | 12.38 | 11.85 | 12.28 | 36127手 | 4410万 | 0.08 | 0.66% |
2022-04-15 | 12.24 | 12.36 | 12.04 | 12.20 | 40008手 | 4870万 | -0.12 | -0.97% |
2022-04-14 | 12.45 | 12.60 | 12.20 | 12.32 | 62530手 | 7732万 | -0.04 | -0.32% |
2022-04-13 | 12.70 | 12.70 | 12.29 | 12.36 | 54373手 | 6788万 | -0.32 | -2.52% |
2022-04-12 | 12.50 | 12.76 | 12.26 | 12.68 | 42334手 | 5295万 | 0.20 | 1.60% |
2022-04-11 | 13.07 | 13.23 | 12.37 | 12.48 | 55372手 | 6995万 | -0.63 | -4.80% |
2022-04-08 | 13.29 | 13.31 | 12.85 | 13.11 | 59000手 | 7706万 | -0.20 | -1.50% |
2022-04-07 | 13.62 | 13.73 | 13.26 | 13.31 | 55837手 | 7517万 | -0.45 | -3.27% |
2022-04-06 | 13.50 | 13.90 | 13.35 | 13.76 | 41151手 | 5608万 | 0.26 | 1.93% |
2022-04-01 | 13.60 | 13.65 | 13.35 | 13.50 | 40085手 | 5409万 | -0.19 | -1.39% |
2022-03-31 | 13.93 | 13.97 | 13.61 | 13.69 | 37199手 | 5113万 | -0.31 | -2.21% |
2022-03-30 | 13.70 | 14.02 | 13.60 | 14.00 | 47996手 | 6641万 | 0.46 | 3.40% |
2022-03-29 | 13.90 | 14.00 | 13.50 | 13.54 | 54788手 | 7490万 | -0.40 | -2.87% |
2022-03-28 | 13.95 | 14.00 | 13.51 | 13.94 | 67876手 | 9368万 | -0.23 | -1.62% |
2022-03-25 | 14.32 | 14.75 | 14.13 | 14.17 | 38582手 | 5540万 | -0.17 | -1.19% |
2022-03-24 | 14.50 | 14.50 | 13.85 | 14.34 | 37499手 | 5362万 | -0.21 | -1.44% |
2022-03-23 | 14.60 | 14.78 | 14.42 | 14.55 | 32041手 | 4675万 | -0.02 | -0.14% |
2022-03-22 | 14.91 | 15.12 | 14.46 | 14.57 | 55212手 | 8085万 | -0.46 | -3.06% |
2022-03-21 | 14.87 | 15.16 | 14.63 | 15.03 | 60733手 | 9046万 | 0.28 | 1.90% |
2022-03-18 | 14.81 | 14.93 | 14.56 | 14.75 | 46664手 | 6874万 | -0.18 | -1.21% |
2022-03-17 | 14.73 | 15.15 | 14.62 | 14.93 | 63833手 | 9547万 | 0.33 | 2.26% |
2022-03-16 | 13.99 | 14.66 | 13.62 | 14.60 | 117285手 | 16548万 | 0.98 | 7.20% |
2022-03-15 | 14.86 | 14.89 | 13.62 | 13.62 | 96499手 | 13766万 | -1.39 | -9.26% |
2022-03-14 | 15.93 | 15.94 | 14.99 | 15.01 | 89755手 | 13716万 | -1.06 | -6.60% |
2022-03-11 | 16.32 | 16.38 | 15.78 | 16.07 | 95737手 | 15405万 | -0.57 | -3.42% |
2022-03-10 | 17.19 | 17.25 | 16.44 | 16.64 | 96482手 | 16134万 | 0.01 | 0.06% |
2022-03-09 | 16.26 | 16.90 | 15.80 | 16.63 | 144081手 | 23488万 | 0.39 | 2.40% |
2022-03-08 | 15.72 | 16.48 | 15.72 | 16.24 | 151557手 | 24438万 | 0.54 | 3.44% |
2022-03-07 | 16.00 | 16.28 | 15.64 | 15.70 | 92401手 | 14720万 | -0.84 | -5.08% |
2022-03-04 | 17.38 | 17.38 | 16.48 | 16.54 | 89453手 | 14972万 | -0.79 | -4.56% |
2022-03-03 | 17.78 | 17.79 | 17.21 | 17.33 | 52348手 | 9099万 | -0.27 | -1.53% |
2022-03-02 | 17.60 | 17.73 | 17.18 | 17.60 | 47558手 | 8308万 | -0.08 | -0.45% |
2022-03-01 | 17.34 | 18.08 | 17.18 | 17.68 | 89034手 | 15714万 | 0.26 | 1.49% |
2022-02-28 | 17.27 | 17.58 | 17.00 | 17.42 | 60636手 | 10491万 | 0.05 | 0.29% |
2022-02-25 | 17.01 | 17.43 | 17.01 | 17.37 | 84127手 | 14524万 | 0.47 | 2.78% |
2022-02-24 | 16.59 | 17.81 | 16.48 | 16.90 | 187466手 | 32238万 | 0.20 | 1.20% |
2022-02-23 | 16.15 | 16.75 | 16.08 | 16.70 | 97011手 | 16040万 | 0.62 | 3.86% |
2022-02-22 | 16.10 | 16.21 | 15.61 | 16.08 | 87909手 | 13963万 | -0.13 | -0.80% |
2022-02-21 | 16.28 | 16.30 | 16.07 | 16.21 | 35107手 | 5678万 | -0.04 | -0.25% |
2022-02-18 | 16.01 | 16.28 | 15.83 | 16.25 | 37904手 | 6127万 | 0.08 | 0.49% |
2022-02-17 | 16.25 | 16.34 | 16.11 | 16.17 | 58178手 | 9429万 | -0.23 | -1.40% |
2022-02-16 | 16.27 | 16.46 | 16.00 | 16.40 | 61928手 | 10067万 | 0.29 | 1.80% |
2022-02-15 | 15.99 | 16.11 | 15.71 | 16.11 | 51753手 | 8269万 | 0.21 | 1.32% |
2022-02-14 | 15.80 | 16.21 | 15.62 | 15.90 | 67203手 | 10709万 | -0.01 | -0.06% |
2022-02-11 | 16.80 | 16.87 | 15.83 | 15.91 | 150515手 | 24291万 | -1.04 | -6.14% |
2022-02-10 | 16.69 | 17.22 | 16.66 | 16.95 | 84463手 | 14281万 | 0.18 | 1.07% |
2022-02-09 | 16.67 | 16.90 | 16.38 | 16.77 | 81012手 | 13521万 | 0.10 | 0.60% |
2022-02-08 | 17.09 | 17.18 | 16.40 | 16.67 | 89085手 | 14807万 | -0.51 | -2.97% |
2022-02-07 | 17.44 | 17.55 | 17.05 | 17.18 | 38848手 | 6704万 | 0.18 | 1.06% |
2022-01-28 | 17.17 | 17.42 | 16.77 | 17.00 | 44696手 | 7630万 | -0.14 | -0.82% |
2022-01-27 | 17.72 | 17.90 | 17.11 | 17.14 | 55040手 | 9623万 | -0.57 | -3.22% |
2022-01-26 | 17.54 | 17.95 | 17.46 | 17.71 | 41223手 | 7307万 | 0.29 | 1.67% |
2022-01-25 | 18.20 | 18.38 | 17.42 | 17.42 | 51531手 | 9192万 | -0.74 | -4.08% |
2022-01-24 | 17.56 | 18.39 | 17.56 | 18.16 | 79925手 | 14496万 | 0.54 | 3.06% |
2022-01-21 | 17.90 | 18.10 | 17.50 | 17.62 | 87785手 | 15536万 | -0.35 | -1.95% |
2022-01-20 | 19.17 | 19.26 | 17.77 | 17.97 | 150065手 | 27403万 | -1.20 | -6.26% |
2022-01-19 | 19.58 | 19.63 | 18.84 | 19.17 | 83410手 | 15933万 | -0.43 | -2.19% |
2022-01-18 | 19.82 | 21.30 | 19.30 | 19.60 | 136740手 | 27577万 | -0.64 | -3.16% |
2022-01-17 | 19.64 | 20.78 | 19.60 | 20.24 | 92322手 | 18769万 | 0.64 | 3.27% |
2022-01-14 | 19.25 | 20.07 | 19.00 | 19.60 | 67532手 | 13250万 | 0.40 | 2.08% |
2022-01-13 | 19.94 | 19.96 | 19.05 | 19.20 | 67991手 | 13147万 | -0.74 | -3.71% |
2022-01-12 | 19.80 | 20.29 | 19.64 | 19.94 | 86600手 | 17306万 | 0.34 | 1.74% |
2022-01-11 | 20.05 | 20.37 | 19.50 | 19.60 | 77294手 | 15371万 | -0.55 | -2.73% |
2022-01-10 | 21.01 | 21.11 | 20.09 | 20.15 | 79691手 | 16222万 | -0.77 | -3.68% |
2022-01-07 | 21.32 | 21.63 | 20.70 | 20.92 | 86073手 | 18178万 | -0.49 | -2.29% |
2022-01-06 | 19.74 | 21.43 | 19.74 | 21.41 | 109359手 | 22777万 | 1.45 | 7.26% |
2022-01-05 | 20.70 | 20.93 | 19.82 | 19.96 | 64491手 | 12995万 | -0.70 | -3.39% |
2022-01-04 | 21.32 | 21.55 | 20.31 | 20.66 | 113407手 | 23428万 | -0.58 | -2.73% |