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 | 14.82 | 14.82 | 14.43 | 14.46 | 29528手 | 4296万 | -0.34 | -2.30% |
2022-05-20 | 14.70 | 15.08 | 14.40 | 14.80 | 49014手 | 7254万 | 0.18 | 1.23% |
2022-05-19 | 14.08 | 14.88 | 14.06 | 14.62 | 38807手 | 5687万 | 0.33 | 2.31% |
2022-05-18 | 14.35 | 14.64 | 14.25 | 14.29 | 22570手 | 3259万 | -0.12 | -0.83% |
2022-05-17 | 14.55 | 14.64 | 14.01 | 14.41 | 28165手 | 4005万 | -0.23 | -1.57% |
2022-05-16 | 14.40 | 14.69 | 14.20 | 14.64 | 26657手 | 3855万 | 0.31 | 2.16% |
2022-05-13 | 14.70 | 14.82 | 14.29 | 14.33 | 24443手 | 3531万 | -0.36 | -2.45% |
2022-05-12 | 14.40 | 14.83 | 14.37 | 14.69 | 30508手 | 4452万 | 0.07 | 0.48% |
2022-05-11 | 14.82 | 15.03 | 14.62 | 14.62 | 46448手 | 6887万 | -0.45 | -2.99% |
2022-05-10 | 14.20 | 15.12 | 14.08 | 15.07 | 60283手 | 8977万 | 0.58 | 4.00% |
2022-05-09 | 14.22 | 14.66 | 14.08 | 14.49 | 35496手 | 5113万 | 0.27 | 1.90% |
2022-05-06 | 13.99 | 14.60 | 13.87 | 14.22 | 38248手 | 5459万 | -0.23 | -1.59% |
2022-05-05 | 14.30 | 14.75 | 13.91 | 14.45 | 53344手 | 7622万 | -0.14 | -0.96% |
2022-04-29 | 14.18 | 14.90 | 14.00 | 14.59 | 71324手 | 10247万 | 0.09 | 0.62% |
2022-04-28 | 13.70 | 14.76 | 13.48 | 14.50 | 79293手 | 11354万 | 0.65 | 4.69% |
2022-04-27 | 13.09 | 13.85 | 12.60 | 13.85 | 50416手 | 6684万 | 0.20 | 1.47% |
2022-04-26 | 13.05 | 13.99 | 13.05 | 13.65 | 65851手 | 8940万 | 0.38 | 2.86% |
2022-04-25 | 12.45 | 14.45 | 12.45 | 13.27 | 81891手 | 10958万 | 1.04 | 8.50% |
2022-04-22 | 12.08 | 12.40 | 11.95 | 12.23 | 14215手 | 1733万 | 0.11 | 0.91% |
2022-04-21 | 12.82 | 12.89 | 12.08 | 12.12 | 15608手 | 1938万 | -0.75 | -5.83% |
2022-04-20 | 12.63 | 13.13 | 12.63 | 12.87 | 12938手 | 1672万 | 0.04 | 0.31% |
2022-04-19 | 12.56 | 13.25 | 12.50 | 12.83 | 19322手 | 2496万 | 0.32 | 2.56% |
2022-04-18 | 12.60 | 12.72 | 12.31 | 12.51 | 14625手 | 1827万 | -0.29 | -2.27% |
2022-04-15 | 12.95 | 13.15 | 12.44 | 12.80 | 29499手 | 3768万 | -0.48 | -3.61% |
2022-04-14 | 13.57 | 13.81 | 13.19 | 13.28 | 24610手 | 3306万 | -0.13 | -0.97% |
2022-04-13 | 13.16 | 13.84 | 12.53 | 13.41 | 37125手 | 4963万 | 0.22 | 1.67% |
2022-04-12 | 12.84 | 13.42 | 12.62 | 13.19 | 20603手 | 2693万 | 0.40 | 3.13% |
2022-04-11 | 13.14 | 13.19 | 12.66 | 12.79 | 9071手 | 1172万 | -0.44 | -3.33% |
2022-04-08 | 13.19 | 13.34 | 13.03 | 13.23 | 7494手 | 988万 | 0.03 | 0.23% |
2022-04-07 | 13.64 | 13.65 | 13.20 | 13.20 | 9197手 | 1230万 | -0.44 | -3.23% |
2022-04-06 | 13.47 | 13.71 | 13.38 | 13.64 | 6792手 | 924万 | 0.13 | 0.96% |
2022-04-01 | 13.55 | 13.58 | 13.35 | 13.51 | 7356手 | 990万 | -0.05 | -0.37% |
2022-03-31 | 13.32 | 13.63 | 13.32 | 13.56 | 9143手 | 1239万 | 0.13 | 0.97% |
2022-03-30 | 13.33 | 13.53 | 13.30 | 13.43 | 7920手 | 1061万 | 0.10 | 0.75% |
2022-03-29 | 13.58 | 13.77 | 13.26 | 13.33 | 8724手 | 1175万 | -0.32 | -2.34% |
2022-03-28 | 13.58 | 13.79 | 13.35 | 13.65 | 7028手 | 954万 | -0.01 | -0.07% |
2022-03-25 | 13.57 | 13.95 | 13.52 | 13.66 | 8723手 | 1195万 | 0.00 | 0.00% |
2022-03-24 | 13.80 | 13.80 | 13.44 | 13.66 | 6972手 | 945万 | -0.14 | -1.01% |
2022-03-23 | 13.87 | 13.91 | 13.70 | 13.80 | 5889手 | 814万 | -0.07 | -0.51% |
2022-03-22 | 13.75 | 13.92 | 13.60 | 13.87 | 7501手 | 1032万 | 0.09 | 0.65% |
2022-03-21 | 13.71 | 13.89 | 13.61 | 13.78 | 8380手 | 1153万 | 0.07 | 0.51% |
2022-03-18 | 13.60 | 13.76 | 13.40 | 13.71 | 7613手 | 1038万 | 0.26 | 1.93% |
2022-03-17 | 13.45 | 13.74 | 13.45 | 13.45 | 8201手 | 1115万 | 0.10 | 0.75% |
2022-03-16 | 13.35 | 13.39 | 12.95 | 13.35 | 9252手 | 1224万 | 0.33 | 2.54% |
2022-03-15 | 13.56 | 13.67 | 13.01 | 13.02 | 10059手 | 1343万 | -0.66 | -4.83% |
2022-03-14 | 14.00 | 14.06 | 13.67 | 13.68 | 7293手 | 1007万 | -0.45 | -3.19% |
2022-03-11 | 13.98 | 14.21 | 13.55 | 14.13 | 8570手 | 1190万 | 0.13 | 0.93% |
2022-03-10 | 14.00 | 14.27 | 13.94 | 14.00 | 9984手 | 1410万 | 0.13 | 0.94% |
2022-03-09 | 14.10 | 14.30 | 13.33 | 13.87 | 12174手 | 1679万 | -0.24 | -1.70% |
2022-03-08 | 14.57 | 14.67 | 14.10 | 14.11 | 12101手 | 1732万 | -0.41 | -2.82% |
2022-03-07 | 15.03 | 15.20 | 14.45 | 14.52 | 14515手 | 2138万 | -0.51 | -3.39% |
2022-03-04 | 14.98 | 15.33 | 14.98 | 15.03 | 10134手 | 1537万 | -0.07 | -0.46% |
2022-03-03 | 15.22 | 15.35 | 15.00 | 15.10 | 8786手 | 1331万 | -0.17 | -1.11% |
2022-03-02 | 15.20 | 15.33 | 15.02 | 15.27 | 7479手 | 1139万 | 0.06 | 0.39% |
2022-03-01 | 15.45 | 15.45 | 15.12 | 15.21 | 10904手 | 1661万 | 0.09 | 0.59% |
2022-02-28 | 15.39 | 15.39 | 14.95 | 15.12 | 13594手 | 2048万 | -0.37 | -2.39% |
2022-02-25 | 15.10 | 15.53 | 15.07 | 15.49 | 16625手 | 2552万 | 0.43 | 2.85% |
2022-02-24 | 15.20 | 15.67 | 14.88 | 15.06 | 18850手 | 2873万 | -0.21 | -1.38% |
2022-02-23 | 15.54 | 15.54 | 15.20 | 15.27 | 9727手 | 1491万 | 0.06 | 0.39% |
2022-02-22 | 15.22 | 15.42 | 15.02 | 15.21 | 11565手 | 1760万 | -0.07 | -0.46% |
2022-02-21 | 15.08 | 15.51 | 15.06 | 15.28 | 14013手 | 2136万 | 0.31 | 2.07% |
2022-02-18 | 14.92 | 15.04 | 14.76 | 14.97 | 9445手 | 1410万 | 0.01 | 0.07% |
2022-02-17 | 15.08 | 15.36 | 14.93 | 14.96 | 13888手 | 2097万 | -0.22 | -1.45% |
2022-02-16 | 14.62 | 15.44 | 14.61 | 15.18 | 20659手 | 3122万 | 0.58 | 3.97% |
2022-02-15 | 14.61 | 14.88 | 14.39 | 14.60 | 5443手 | 792万 | -0.01 | -0.07% |
2022-02-14 | 14.30 | 14.87 | 14.22 | 14.61 | 9229手 | 1344万 | 0.27 | 1.88% |
2022-02-11 | 14.75 | 14.75 | 14.28 | 14.34 | 7144手 | 1029万 | -0.41 | -2.78% |
2022-02-10 | 14.98 | 14.98 | 14.70 | 14.75 | 7519手 | 1111万 | -0.22 | -1.47% |
2022-02-09 | 14.89 | 15.20 | 14.76 | 14.97 | 8653手 | 1295万 | 0.10 | 0.67% |
2022-02-08 | 14.72 | 14.91 | 14.61 | 14.87 | 8850手 | 1306万 | 0.20 | 1.36% |
2022-02-07 | 14.69 | 15.32 | 14.65 | 14.67 | 7657手 | 1133万 | 0.04 | 0.27% |
2022-01-28 | 14.08 | 14.83 | 14.08 | 14.63 | 17021手 | 2460万 | 0.79 | 5.71% |
2022-01-27 | 14.37 | 14.46 | 13.82 | 13.84 | 15352手 | 2162万 | -0.63 | -4.35% |
2022-01-26 | 14.46 | 14.60 | 14.37 | 14.47 | 9379手 | 1359万 | 0.09 | 0.63% |
2022-01-25 | 15.05 | 15.20 | 14.22 | 14.38 | 16702手 | 2450万 | -0.81 | -5.33% |
2022-01-24 | 15.31 | 15.47 | 15.07 | 15.19 | 8419手 | 1281万 | -0.15 | -0.98% |
2022-01-21 | 15.43 | 15.73 | 15.22 | 15.34 | 14417手 | 2216万 | -0.26 | -1.67% |
2022-01-20 | 16.12 | 16.12 | 15.30 | 15.60 | 24415手 | 3792万 | -0.43 | -2.68% |
2022-01-19 | 15.81 | 16.17 | 15.69 | 16.03 | 15612手 | 2490万 | 0.12 | 0.75% |
2022-01-18 | 16.30 | 16.30 | 15.85 | 15.91 | 18214手 | 2913万 | -0.34 | -2.09% |
2022-01-17 | 15.96 | 16.26 | 15.86 | 16.25 | 20082手 | 3237万 | 0.44 | 2.78% |
2022-01-14 | 16.20 | 16.20 | 15.80 | 15.81 | 15895手 | 2538万 | -0.34 | -2.10% |
2022-01-13 | 16.20 | 16.26 | 16.07 | 16.15 | 18446手 | 2982万 | -0.06 | -0.37% |
2022-01-12 | 16.01 | 16.28 | 16.01 | 16.21 | 19731手 | 3193万 | 0.20 | 1.25% |
2022-01-11 | 15.98 | 16.23 | 15.95 | 16.01 | 18011手 | 2897万 | 0.03 | 0.19% |
2022-01-10 | 15.75 | 16.05 | 15.65 | 15.98 | 13687手 | 2178万 | 0.23 | 1.46% |
2022-01-07 | 16.10 | 16.29 | 15.74 | 15.75 | 18055手 | 2881万 | -0.42 | -2.60% |
2022-01-06 | 15.79 | 16.27 | 15.51 | 16.17 | 23755手 | 3824万 | 0.34 | 2.15% |
2022-01-05 | 16.10 | 16.10 | 15.60 | 15.83 | 17478手 | 2767万 | -0.28 | -1.74% |
2022-01-04 | 15.77 | 16.18 | 15.71 | 16.11 | 25341手 | 4055万 | 0.38 | 2.42% |
2021-12-31 | 15.90 | 15.94 | 15.72 | 15.73 | 13793手 | 2178万 | -0.11 | -0.69% |
2021-12-30 | 15.73 | 16.00 | 15.73 | 15.84 | 14129手 | 2237万 | 0.04 | 0.25% |
2021-12-29 | 15.77 | 15.92 | 15.48 | 15.80 | 11952手 | 1882万 | 0.00 | 0.00% |
2021-12-28 | 15.45 | 16.05 | 15.40 | 15.80 | 17746手 | 2804万 | 0.35 | 2.27% |
2021-12-27 | 15.35 | 15.50 | 15.21 | 15.45 | 9488手 | 1457万 | 0.15 | 0.98% |
2021-12-24 | 15.73 | 15.87 | 15.27 | 15.30 | 18339手 | 2839万 | -0.46 | -2.92% |
2021-12-23 | 16.00 | 16.03 | 15.71 | 15.76 | 14842手 | 2347万 | -0.16 | -1.00% |
2021-12-22 | 15.99 | 16.06 | 15.83 | 15.92 | 11559手 | 1842万 | -0.04 | -0.25% |
2021-12-21 | 15.76 | 15.97 | 15.74 | 15.96 | 13468手 | 2135万 | 0.18 | 1.14% |
2021-12-20 | 16.05 | 16.05 | 15.70 | 15.78 | 21323手 | 3377万 | -0.22 | -1.38% |
2021-12-17 | 16.28 | 16.28 | 15.99 | 16.00 | 20445手 | 3294万 | -0.38 | -2.32% |
2021-12-16 | 16.15 | 16.50 | 16.11 | 16.38 | 23574手 | 3857万 | 0.24 | 1.49% |
2021-12-15 | 16.18 | 16.45 | 16.11 | 16.14 | 15874手 | 2578万 | -0.11 | -0.68% |
2021-12-14 | 16.06 | 16.37 | 16.02 | 16.25 | 16636手 | 2695万 | 0.12 | 0.74% |
2021-12-13 | 16.02 | 16.27 | 16.02 | 16.13 | 12950手 | 2085万 | 0.00 | 0.00% |
2021-12-10 | 16.12 | 16.34 | 16.01 | 16.13 | 16926手 | 2740万 | 0.10 | 0.62% |
2021-12-09 | 15.85 | 16.15 | 15.85 | 16.03 | 16405手 | 2628万 | 0.13 | 0.82% |
2021-12-08 | 15.77 | 15.97 | 15.70 | 15.90 | 13572手 | 2152万 | 0.14 | 0.89% |
2021-12-07 | 16.11 | 16.13 | 15.52 | 15.76 | 22455手 | 3536万 | -0.22 | -1.38% |
2021-12-06 | 16.65 | 16.71 | 15.92 | 15.98 | 33479手 | 5426万 | -0.70 | -4.20% |
2021-12-03 | 16.80 | 17.04 | 16.58 | 16.68 | 22752手 | 3800万 | -0.18 | -1.07% |
2021-12-02 | 17.18 | 17.35 | 16.76 | 16.86 | 27529手 | 4682万 | -0.30 | -1.75% |
2021-12-01 | 16.66 | 17.16 | 16.66 | 17.16 | 37623手 | 6411万 | 0.41 | 2.45% |
2021-11-30 | 16.67 | 17.17 | 16.65 | 16.75 | 29738手 | 5041万 | 0.10 | 0.60% |
2021-11-29 | 16.38 | 16.90 | 16.30 | 16.65 | 20944手 | 3496万 | -0.07 | -0.42% |
2021-11-26 | 16.88 | 17.11 | 16.55 | 16.72 | 28296手 | 4752万 | -0.28 | -1.65% |
2021-11-25 | 17.05 | 17.26 | 16.97 | 17.00 | 23615手 | 4036万 | -0.08 | -0.47% |
2021-11-24 | 17.05 | 17.26 | 16.80 | 17.08 | 30943手 | 5274万 | -0.03 | -0.17% |