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 |
---|---|---|---|---|---|---|---|---|
2022-05-23 | 13.61 | 13.75 | 13.42 | 13.67 | 24559手 | 3330万 | 0.04 | 0.29% |
2022-05-20 | 13.30 | 14.10 | 13.30 | 13.63 | 41958手 | 5726万 | 0.39 | 2.95% |
2022-05-19 | 13.21 | 13.35 | 13.16 | 13.24 | 17610手 | 2331万 | -0.12 | -0.90% |
2022-05-18 | 13.30 | 13.50 | 13.25 | 13.36 | 17554手 | 2351万 | 0.06 | 0.45% |
2022-05-17 | 13.61 | 13.61 | 13.17 | 13.30 | 17370手 | 2310万 | -0.25 | -1.84% |
2022-05-16 | 13.61 | 13.71 | 13.39 | 13.55 | 21881手 | 2965万 | -0.04 | -0.29% |
2022-05-13 | 13.53 | 13.72 | 13.31 | 13.59 | 24793手 | 3350万 | 0.13 | 0.97% |
2022-05-12 | 13.24 | 13.55 | 13.21 | 13.46 | 26089手 | 3500万 | 0.24 | 1.81% |
2022-05-11 | 13.40 | 13.70 | 13.22 | 13.22 | 35936手 | 4852万 | -0.13 | -0.97% |
2022-05-10 | 12.99 | 13.43 | 12.86 | 13.35 | 30910手 | 4087万 | 0.26 | 1.99% |
2022-05-09 | 12.88 | 13.13 | 12.60 | 13.09 | 31183手 | 4053万 | 0.28 | 2.19% |
2022-05-06 | 12.58 | 13.27 | 12.40 | 12.81 | 35230手 | 4519万 | -0.07 | -0.54% |
2022-05-05 | 12.68 | 13.16 | 12.52 | 12.88 | 36316手 | 4699万 | 0.16 | 1.26% |
2022-04-29 | 12.70 | 12.87 | 12.28 | 12.72 | 48652手 | 6119万 | 0.05 | 0.40% |
2022-04-28 | 12.21 | 12.70 | 12.08 | 12.67 | 22888手 | 2854万 | 0.24 | 1.93% |
2022-04-27 | 11.80 | 12.46 | 11.71 | 12.43 | 27333手 | 3326万 | 0.42 | 3.50% |
2022-04-26 | 11.89 | 12.37 | 11.69 | 12.01 | 25003手 | 3013万 | 0.11 | 0.92% |
2022-04-25 | 12.68 | 12.71 | 11.86 | 11.90 | 39509手 | 4831万 | -0.90 | -7.03% |
2022-04-22 | 13.17 | 13.20 | 12.80 | 12.80 | 30318手 | 3919万 | -0.56 | -4.19% |
2022-04-21 | 13.99 | 14.22 | 13.28 | 13.36 | 45498手 | 6235万 | -0.63 | -4.50% |
2022-04-20 | 13.45 | 14.15 | 13.41 | 13.99 | 50724手 | 7035万 | 0.45 | 3.32% |
2022-04-19 | 13.32 | 13.70 | 13.30 | 13.54 | 31243手 | 4214万 | -0.01 | -0.07% |
2022-04-18 | 13.60 | 13.88 | 13.37 | 13.55 | 37350手 | 5055万 | -0.33 | -2.38% |
2022-04-15 | 13.20 | 14.52 | 13.01 | 13.88 | 48032手 | 6654万 | 0.63 | 4.75% |
2022-04-14 | 13.23 | 13.40 | 13.11 | 13.25 | 20442手 | 2709万 | 0.09 | 0.68% |
2022-04-13 | 13.42 | 13.44 | 13.13 | 13.16 | 23785手 | 3153万 | -0.31 | -2.30% |
2022-04-12 | 13.07 | 13.53 | 13.07 | 13.47 | 23418手 | 3110万 | 0.27 | 2.04% |
2022-04-11 | 13.81 | 13.82 | 13.06 | 13.20 | 25431手 | 3396万 | -0.61 | -4.42% |
2022-04-08 | 14.33 | 14.41 | 13.77 | 13.81 | 34716手 | 4832万 | -0.51 | -3.56% |
2022-04-07 | 14.92 | 14.95 | 14.20 | 14.32 | 30612手 | 4448万 | -0.61 | -4.09% |
2022-04-06 | 15.00 | 15.30 | 14.82 | 14.93 | 23921手 | 3595万 | -0.07 | -0.47% |
2022-04-01 | 15.17 | 15.17 | 14.83 | 15.00 | 25547手 | 3820万 | -0.25 | -1.64% |
2022-03-31 | 15.04 | 15.85 | 14.97 | 15.25 | 41031手 | 6342万 | 0.14 | 0.93% |
2022-03-30 | 14.88 | 15.16 | 14.60 | 15.11 | 22888手 | 3418万 | 0.23 | 1.55% |
2022-03-29 | 14.91 | 15.08 | 14.74 | 14.88 | 31436手 | 4683万 | 0.05 | 0.34% |
2022-03-28 | 15.39 | 15.44 | 14.69 | 14.83 | 38918手 | 5788万 | -0.54 | -3.51% |
2022-03-25 | 15.60 | 15.72 | 15.33 | 15.37 | 37103手 | 5740万 | -0.25 | -1.60% |
2022-03-24 | 15.48 | 15.98 | 15.48 | 15.62 | 42030手 | 6589万 | 0.10 | 0.64% |
2022-03-23 | 15.34 | 15.68 | 15.29 | 15.52 | 32881手 | 5101万 | 0.11 | 0.71% |
2022-03-22 | 15.64 | 15.71 | 15.26 | 15.41 | 38178手 | 5897万 | -0.18 | -1.16% |
2022-03-21 | 14.91 | 15.77 | 14.91 | 15.59 | 67350手 | 10482万 | 0.50 | 3.31% |
2022-03-18 | 14.78 | 15.22 | 14.70 | 15.09 | 40471手 | 6079万 | 0.04 | 0.27% |
2022-03-17 | 14.75 | 15.38 | 14.52 | 15.05 | 48674手 | 7339万 | 0.48 | 3.29% |
2022-03-16 | 14.48 | 14.78 | 13.70 | 14.57 | 50633手 | 7193万 | 0.39 | 2.75% |
2022-03-15 | 14.71 | 14.83 | 14.18 | 14.18 | 38902手 | 5641万 | -0.66 | -4.45% |
2022-03-14 | 15.40 | 15.51 | 14.81 | 14.84 | 36605手 | 5534万 | -0.55 | -3.57% |
2022-03-11 | 15.00 | 15.50 | 14.95 | 15.39 | 46974手 | 7169万 | 0.23 | 1.52% |
2022-03-10 | 15.08 | 15.28 | 14.60 | 15.16 | 40936手 | 6176万 | 0.43 | 2.92% |
2022-03-09 | 14.70 | 15.12 | 14.11 | 14.73 | 50572手 | 7404万 | 0.13 | 0.89% |
2022-03-08 | 15.62 | 15.66 | 14.47 | 14.60 | 78367手 | 11700万 | -0.83 | -5.38% |
2022-03-07 | 16.86 | 16.88 | 15.25 | 15.43 | 107920手 | 17106万 | -1.43 | -8.48% |
2022-03-04 | 16.80 | 17.48 | 16.62 | 16.86 | 74455手 | 12758万 | 0.09 | 0.54% |
2022-03-03 | 17.16 | 17.16 | 16.68 | 16.77 | 37897手 | 6392万 | -0.20 | -1.18% |
2022-03-02 | 16.77 | 17.10 | 16.46 | 16.97 | 38444手 | 6473万 | 0.03 | 0.18% |
2022-03-01 | 17.01 | 17.38 | 16.73 | 16.94 | 44184手 | 7497万 | -0.11 | -0.65% |
2022-02-28 | 16.71 | 17.13 | 16.20 | 17.05 | 52960手 | 8909万 | 0.35 | 2.10% |
2022-02-25 | 17.20 | 17.23 | 16.51 | 16.70 | 48552手 | 8174万 | -0.21 | -1.24% |
2022-02-24 | 16.75 | 17.50 | 16.41 | 16.91 | 106218手 | 18067万 | 0.10 | 0.59% |
2022-02-23 | 16.51 | 17.08 | 16.21 | 16.81 | 59330手 | 9893万 | 0.33 | 2.00% |
2022-02-22 | 16.74 | 16.87 | 16.34 | 16.48 | 46312手 | 7650万 | -0.43 | -2.54% |
2022-02-21 | 16.26 | 16.96 | 15.94 | 16.91 | 77816手 | 12882万 | 0.74 | 4.58% |
2022-02-18 | 15.90 | 16.24 | 15.55 | 16.17 | 50691手 | 8039万 | 0.10 | 0.62% |
2022-02-17 | 17.08 | 17.08 | 15.92 | 16.07 | 93090手 | 15228万 | -1.03 | -6.02% |
2022-02-16 | 16.55 | 17.38 | 16.10 | 17.10 | 95067手 | 16006万 | 0.66 | 4.01% |
2022-02-15 | 16.17 | 17.00 | 16.00 | 16.44 | 69867手 | 11608万 | 0.35 | 2.17% |
2022-02-14 | 16.02 | 16.58 | 15.88 | 16.09 | 52065手 | 8444万 | -0.18 | -1.11% |
2022-02-11 | 16.57 | 17.03 | 16.18 | 16.27 | 66655手 | 10997万 | -0.44 | -2.63% |
2022-02-10 | 17.10 | 17.46 | 16.60 | 16.71 | 86143手 | 14544万 | -0.78 | -4.46% |
2022-02-09 | 15.24 | 17.97 | 15.22 | 17.49 | 153449手 | 25561万 | 2.30 | 15.14% |
2022-02-08 | 15.06 | 15.29 | 14.65 | 15.19 | 29006手 | 4369万 | 0.15 | 1.00% |
2022-02-07 | 15.32 | 15.48 | 14.96 | 15.04 | 28628手 | 4316万 | -0.02 | -0.13% |
2022-01-28 | 14.60 | 15.43 | 14.53 | 15.06 | 37993手 | 5712万 | 0.45 | 3.08% |
2022-01-27 | 15.23 | 15.30 | 14.59 | 14.61 | 41129手 | 6110万 | -0.61 | -4.01% |
2022-01-26 | 14.92 | 15.43 | 14.92 | 15.22 | 41684手 | 6347万 | 0.22 | 1.47% |
2022-01-25 | 15.79 | 15.84 | 14.92 | 15.00 | 55022手 | 8346万 | -0.70 | -4.46% |
2022-01-24 | 15.50 | 16.11 | 15.23 | 15.70 | 59939手 | 9416万 | 0.08 | 0.51% |
2022-01-21 | 17.04 | 17.04 | 15.50 | 15.62 | 115648手 | 18679万 | -1.40 | -8.23% |
2022-01-20 | 16.06 | 17.36 | 15.86 | 17.02 | 127995手 | 21330万 | 0.96 | 5.98% |
2022-01-19 | 16.18 | 16.29 | 15.76 | 16.06 | 66480手 | 10632万 | -0.12 | -0.74% |
2022-01-18 | 17.33 | 17.60 | 16.13 | 16.18 | 125191手 | 20628万 | -1.27 | -7.28% |
2022-01-17 | 17.01 | 17.59 | 16.22 | 17.45 | 146430手 | 24865万 | -0.05 | -0.29% |
2022-01-14 | 16.66 | 18.24 | 16.66 | 17.50 | 190486手 | 33578万 | 0.87 | 5.23% |
2022-01-13 | 17.07 | 17.40 | 16.46 | 16.63 | 125887手 | 21078万 | -0.52 | -3.03% |
2022-01-12 | 17.42 | 17.64 | 16.78 | 17.15 | 144686手 | 24784万 | -0.27 | -1.55% |
2022-01-11 | 18.10 | 18.40 | 17.15 | 17.42 | 179937手 | 31844万 | -1.32 | -7.04% |
2022-01-10 | 17.00 | 19.26 | 16.53 | 18.74 | 277665手 | 49691万 | 2.22 | 13.44% |
2022-01-07 | 15.80 | 16.68 | 15.77 | 16.52 | 123634手 | 20324万 | 0.57 | 3.57% |
2022-01-06 | 15.65 | 16.12 | 15.55 | 15.95 | 58792手 | 9333万 | 0.15 | 0.95% |
2022-01-05 | 16.08 | 16.17 | 15.61 | 15.80 | 84460手 | 13384万 | -0.41 | -2.53% |
2022-01-04 | 15.59 | 16.53 | 15.50 | 16.21 | 138381手 | 22391万 | 0.87 | 5.67% |
2021-12-31 | 14.90 | 15.84 | 14.85 | 15.34 | 105422手 | 16294万 | 0.07 | 0.46% |
2021-12-30 | 15.06 | 15.41 | 14.24 | 15.27 | 137422手 | 20314万 | 0.20 | 1.33% |
2021-12-29 | 14.86 | 15.09 | 14.56 | 15.07 | 86836手 | 12852万 | 0.29 | 1.96% |
2021-12-28 | 15.00 | 15.08 | 14.62 | 14.78 | 53046手 | 7828万 | -0.15 | -1.00% |
2021-12-27 | 14.61 | 15.21 | 14.55 | 14.93 | 62591手 | 9347万 | 0.31 | 2.12% |
2021-12-24 | 15.31 | 15.45 | 14.55 | 14.62 | 125068手 | 18678万 | -0.95 | -6.10% |
2021-12-23 | 16.63 | 16.77 | 15.51 | 15.57 | 128393手 | 20449万 | -0.78 | -4.77% |
2021-12-22 | 15.71 | 16.56 | 15.71 | 16.35 | 125662手 | 20309万 | 0.42 | 2.64% |
2021-12-21 | 15.71 | 16.69 | 15.54 | 15.93 | 142757手 | 23035万 | -0.12 | -0.75% |
2021-12-20 | 15.45 | 16.20 | 15.25 | 16.05 | 172528手 | 27378万 | 0.82 | 5.38% |
2021-12-17 | 15.68 | 15.96 | 15.19 | 15.23 | 94624手 | 14623万 | -0.51 | -3.24% |
2021-12-16 | 15.66 | 15.80 | 15.30 | 15.74 | 107468手 | 16700万 | 0.04 | 0.26% |
2021-12-15 | 15.28 | 16.00 | 15.16 | 15.70 | 155333手 | 24227万 | 0.27 | 1.75% |
2021-12-14 | 15.19 | 15.52 | 14.91 | 15.43 | 138893手 | 21169万 | 0.27 | 1.78% |
2021-12-13 | 16.19 | 16.26 | 15.02 | 15.16 | 227424手 | 34853万 | -1.39 | -8.40% |
2021-12-10 | 16.38 | 16.83 | 16.17 | 16.55 | 138426手 | 22803万 | 0.22 | 1.35% |
2021-12-09 | 17.35 | 17.40 | 16.30 | 16.33 | 235947手 | 39445万 | -1.37 | -7.74% |
2021-12-08 | 17.42 | 17.93 | 16.77 | 17.70 | 268860手 | 46543万 | -0.26 | -1.45% |
2021-12-07 | 16.66 | 18.00 | 16.41 | 17.96 | 282429手 | 49005万 | 0.65 | 3.75% |
2021-12-06 | 17.10 | 18.31 | 16.85 | 17.31 | 361536手 | 63678万 | 0.15 | 0.87% |
2021-12-03 | 16.09 | 17.86 | 15.70 | 17.16 | 429901手 | 71681万 | -0.32 | -1.83% |
2021-12-02 | 15.94 | 17.48 | 15.94 | 17.48 | 416913手 | 71654万 | 2.91 | 19.97% |
2021-12-01 | 13.08 | 14.57 | 13.08 | 14.57 | 115209手 | 16036万 | 1.39 | 10.55% |
2021-11-30 | 13.20 | 13.31 | 13.08 | 13.18 | 18010手 | 2373万 | 0.02 | 0.15% |
2021-11-29 | 13.20 | 13.38 | 13.02 | 13.16 | 22490手 | 2958万 | -0.10 | -0.75% |
2021-11-26 | 13.43 | 13.50 | 13.21 | 13.26 | 21066手 | 2803万 | -0.23 | -1.71% |
2021-11-25 | 13.11 | 13.58 | 13.11 | 13.49 | 53073手 | 7129万 | 0.35 | 2.66% |
2021-11-24 | 13.15 | 13.32 | 13.07 | 13.14 | 19893手 | 2618万 | 0.02 | 0.15% |