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 |
---|---|---|---|---|---|---|---|---|
2023-12-04 | 15.15 | 15.26 | 14.96 | 15.06 | 17906手 | 2703万 | -0.21 | -1.38% |
2023-12-01 | 15.31 | 15.38 | 15.15 | 15.27 | 10557手 | 1611万 | -0.04 | -0.26% |
2023-11-30 | 15.23 | 15.38 | 15.11 | 15.31 | 14847手 | 2261万 | 0.05 | 0.33% |
2023-11-29 | 15.50 | 15.55 | 15.24 | 15.26 | 11378手 | 1746万 | -0.24 | -1.55% |
2023-11-28 | 15.37 | 15.55 | 15.21 | 15.50 | 10102手 | 1558万 | 0.14 | 0.91% |
2023-11-27 | 15.41 | 15.52 | 15.27 | 15.36 | 13060手 | 2004万 | -0.05 | -0.32% |
2023-11-24 | 15.43 | 15.49 | 15.31 | 15.41 | 10953手 | 1685万 | -0.01 | -0.07% |
2023-11-23 | 15.25 | 15.47 | 15.23 | 15.42 | 11436手 | 1761万 | 0.15 | 0.98% |
2023-11-22 | 15.28 | 15.40 | 15.21 | 15.27 | 11792手 | 1808万 | -0.01 | -0.07% |
2023-11-21 | 15.31 | 15.44 | 15.22 | 15.28 | 12291手 | 1888万 | -0.03 | -0.20% |
2023-11-20 | 15.28 | 15.34 | 15.11 | 15.31 | 11299手 | 1722万 | 0.13 | 0.86% |
2023-11-17 | 15.05 | 15.26 | 14.98 | 15.18 | 11984手 | 1813万 | 0.12 | 0.80% |
2023-11-16 | 15.22 | 15.27 | 15.06 | 15.06 | 9260手 | 1403万 | -0.16 | -1.05% |
2023-11-15 | 15.32 | 15.34 | 15.14 | 15.22 | 14819手 | 2253万 | 0.05 | 0.33% |
2023-11-14 | 15.47 | 15.47 | 15.06 | 15.17 | 18021手 | 2740万 | -0.06 | -0.39% |
2023-11-13 | 15.10 | 15.23 | 15.02 | 15.23 | 12405手 | 1877万 | 0.22 | 1.47% |
2023-11-10 | 15.06 | 15.12 | 14.85 | 15.01 | 12026手 | 1803万 | -0.01 | -0.07% |
2023-11-09 | 15.09 | 15.23 | 14.93 | 15.02 | 13752手 | 2069万 | -0.02 | -0.13% |
2023-11-08 | 15.08 | 15.13 | 14.95 | 15.04 | 12767手 | 1921万 | 0.02 | 0.13% |
2023-11-07 | 15.14 | 15.14 | 14.94 | 15.02 | 11657手 | 1750万 | -0.02 | -0.13% |
2023-11-06 | 14.93 | 15.09 | 14.84 | 15.04 | 15316手 | 2295万 | 0.20 | 1.35% |
2023-11-03 | 14.70 | 14.94 | 14.60 | 14.84 | 12247手 | 1820万 | 0.09 | 0.61% |
2023-11-02 | 14.88 | 14.89 | 14.67 | 14.75 | 15220手 | 2247万 | -0.14 | -0.94% |
2023-11-01 | 14.76 | 14.91 | 14.59 | 14.89 | 19023手 | 2814万 | 0.19 | 1.29% |
2023-10-31 | 14.61 | 14.82 | 14.57 | 14.70 | 17307手 | 2541万 | 0.05 | 0.34% |
2023-10-30 | 14.58 | 14.73 | 14.48 | 14.65 | 20598手 | 3006万 | 0.00 | 0.00% |
2023-10-27 | 14.16 | 14.70 | 14.06 | 14.65 | 30885手 | 4463万 | 0.49 | 3.46% |
2023-10-26 | 14.15 | 14.34 | 14.00 | 14.16 | 19816手 | 2794万 | -0.10 | -0.70% |
2023-10-25 | 14.30 | 14.44 | 14.15 | 14.26 | 18721手 | 2672万 | 0.04 | 0.28% |
2023-10-24 | 13.81 | 14.28 | 13.69 | 14.22 | 25075手 | 3520万 | 0.54 | 3.95% |
2023-10-23 | 14.11 | 14.21 | 13.61 | 13.68 | 28445手 | 3937万 | -0.46 | -3.25% |
2023-10-20 | 14.26 | 14.40 | 14.10 | 14.14 | 17669手 | 2509万 | -0.13 | -0.91% |
2023-10-19 | 14.46 | 14.59 | 14.25 | 14.27 | 16819手 | 2419万 | -0.18 | -1.25% |
2023-10-18 | 14.81 | 14.81 | 14.42 | 14.45 | 14268手 | 2077万 | -0.36 | -2.43% |
2023-10-17 | 14.91 | 14.94 | 14.65 | 14.81 | 12174手 | 1797万 | -0.07 | -0.47% |
2023-10-16 | 14.96 | 15.08 | 14.77 | 14.88 | 14229手 | 2121万 | -0.08 | -0.54% |
2023-10-13 | 15.08 | 15.15 | 14.86 | 14.96 | 10272手 | 1539万 | -0.17 | -1.12% |
2023-10-12 | 15.05 | 15.18 | 15.01 | 15.13 | 12326手 | 1860万 | 0.12 | 0.80% |
2023-10-11 | 14.88 | 15.28 | 14.88 | 15.01 | 16995手 | 2563万 | 0.17 | 1.15% |
2023-10-10 | 15.07 | 15.09 | 14.81 | 14.84 | 21170手 | 3157万 | -0.21 | -1.40% |
2023-10-09 | 15.39 | 15.46 | 14.98 | 15.05 | 27533手 | 4151万 | -0.35 | -2.27% |
2023-09-28 | 15.57 | 15.57 | 15.37 | 15.40 | 17145手 | 2644万 | -0.11 | -0.71% |
2023-09-27 | 15.30 | 15.65 | 15.17 | 15.51 | 22534手 | 3480万 | 0.21 | 1.37% |
2023-09-26 | 15.64 | 15.75 | 15.29 | 15.30 | 21796手 | 3361万 | -0.44 | -2.79% |
2023-09-25 | 15.70 | 15.83 | 15.45 | 15.74 | 16886手 | 2654万 | 0.02 | 0.13% |
2023-09-22 | 15.45 | 15.73 | 15.27 | 15.72 | 13774手 | 2138万 | 0.26 | 1.68% |
2023-09-21 | 15.75 | 15.80 | 15.43 | 15.46 | 13302手 | 2066万 | -0.24 | -1.53% |
2023-09-20 | 15.60 | 15.90 | 15.60 | 15.70 | 12428手 | 1960万 | 0.02 | 0.13% |
2023-09-19 | 16.05 | 16.09 | 15.62 | 15.68 | 14914手 | 2354万 | -0.40 | -2.49% |
2023-09-18 | 15.60 | 16.09 | 15.52 | 16.08 | 20528手 | 3265万 | 0.44 | 2.81% |
2023-09-15 | 15.51 | 15.79 | 15.37 | 15.64 | 14481手 | 2260万 | 0.16 | 1.03% |
2023-09-14 | 15.80 | 15.81 | 15.43 | 15.48 | 15334手 | 2386万 | -0.28 | -1.78% |
2023-09-13 | 16.15 | 16.18 | 15.66 | 15.76 | 17873手 | 2832万 | -0.39 | -2.42% |
2023-09-12 | 15.98 | 16.25 | 15.88 | 16.15 | 17763手 | 2862万 | 0.22 | 1.38% |
2023-09-11 | 15.66 | 16.10 | 15.58 | 15.93 | 21191手 | 3374万 | 0.27 | 1.72% |
2023-09-08 | 15.61 | 15.75 | 15.50 | 15.66 | 12286手 | 1922万 | 0.11 | 0.71% |
2023-09-07 | 15.80 | 15.87 | 15.55 | 15.55 | 13227手 | 2074万 | -0.26 | -1.65% |
2023-09-06 | 15.91 | 15.91 | 15.70 | 15.81 | 15383手 | 2427万 | -0.06 | -0.38% |
2023-09-05 | 16.02 | 16.02 | 15.77 | 15.87 | 17132手 | 2715万 | -0.14 | -0.87% |
2023-09-04 | 15.98 | 16.13 | 15.90 | 16.01 | 18640手 | 2981万 | 0.03 | 0.19% |
2023-09-01 | 16.16 | 16.16 | 15.92 | 15.98 | 15552手 | 2494万 | -0.08 | -0.50% |
2023-08-31 | 16.00 | 16.10 | 15.70 | 16.06 | 20316手 | 3236万 | 0.04 | 0.25% |
2023-08-30 | 16.11 | 16.38 | 16.01 | 16.02 | 28509手 | 4611万 | -0.16 | -0.99% |
2023-08-29 | 15.63 | 16.20 | 15.55 | 16.18 | 35687手 | 5702万 | 0.17 | 1.06% |
2023-08-28 | 16.60 | 16.67 | 15.87 | 16.01 | 23335手 | 3777万 | 0.24 | 1.52% |
2023-08-25 | 15.74 | 16.54 | 15.71 | 15.77 | 27097手 | 4343万 | -0.03 | -0.19% |
2023-08-24 | 15.63 | 15.89 | 15.26 | 15.80 | 16717手 | 2609万 | 0.35 | 2.27% |
2023-08-23 | 15.66 | 15.74 | 15.41 | 15.45 | 12548手 | 1954万 | -0.15 | -0.96% |
2023-08-22 | 15.85 | 15.93 | 15.33 | 15.60 | 20922手 | 3253万 | -0.19 | -1.20% |
2023-08-21 | 15.90 | 16.15 | 15.79 | 15.79 | 20360手 | 3242万 | -0.12 | -0.75% |
2023-08-18 | 16.11 | 16.38 | 15.91 | 15.91 | 16768手 | 2701万 | -0.31 | -1.91% |
2023-08-17 | 16.06 | 16.28 | 15.81 | 16.22 | 18086手 | 2903万 | 0.17 | 1.06% |
2023-08-16 | 16.20 | 16.40 | 16.04 | 16.05 | 14621手 | 2369万 | -0.20 | -1.23% |
2023-08-15 | 16.41 | 16.41 | 16.09 | 16.25 | 11346手 | 1840万 | -0.04 | -0.25% |
2023-08-14 | 16.30 | 16.35 | 15.99 | 16.29 | 14488手 | 2343万 | -0.06 | -0.37% |
2023-08-11 | 16.55 | 16.74 | 16.34 | 16.35 | 13474手 | 2227万 | -0.24 | -1.45% |
2023-08-10 | 16.48 | 16.66 | 16.19 | 16.59 | 11676手 | 1929万 | 0.10 | 0.61% |
2023-08-09 | 16.65 | 16.71 | 16.43 | 16.49 | 14490手 | 2397万 | -0.11 | -0.66% |
2023-08-08 | 16.56 | 16.77 | 16.46 | 16.60 | 10941手 | 1817万 | -0.10 | -0.60% |
2023-08-07 | 16.73 | 16.85 | 16.57 | 16.70 | 15125手 | 2525万 | -0.02 | -0.12% |
2023-08-04 | 16.97 | 17.06 | 16.71 | 16.72 | 15655手 | 2636万 | -0.19 | -1.12% |
2023-08-03 | 16.71 | 16.95 | 16.71 | 16.91 | 11159手 | 1880万 | 0.07 | 0.42% |
2023-08-02 | 17.07 | 17.25 | 16.69 | 16.84 | 19916手 | 3361万 | -0.22 | -1.29% |
2023-08-01 | 17.27 | 17.44 | 17.03 | 17.06 | 22320手 | 3842万 | -0.21 | -1.22% |
2023-07-31 | 17.22 | 17.40 | 17.10 | 17.27 | 20625手 | 3551万 | 0.15 | 0.88% |
2023-07-28 | 17.08 | 17.16 | 16.90 | 17.12 | 11182手 | 1906万 | 0.13 | 0.77% |
2023-07-27 | 17.21 | 17.31 | 16.99 | 16.99 | 14644手 | 2508万 | -0.30 | -1.74% |
2023-07-26 | 17.17 | 17.37 | 17.08 | 17.29 | 15003手 | 2589万 | 0.12 | 0.70% |
2023-07-25 | 17.32 | 17.44 | 17.11 | 17.17 | 19330手 | 3330万 | -0.17 | -0.98% |
2023-07-24 | 17.31 | 17.58 | 17.30 | 17.34 | 15421手 | 2679万 | 0.04 | 0.23% |
2023-07-21 | 17.29 | 17.52 | 17.19 | 17.30 | 13603手 | 2361万 | 0.10 | 0.58% |
2023-07-20 | 17.57 | 17.57 | 17.17 | 17.20 | 13789手 | 2389万 | -0.25 | -1.43% |
2023-07-19 | 17.38 | 17.58 | 17.29 | 17.45 | 14265手 | 2484万 | 0.05 | 0.29% |
2023-07-18 | 17.20 | 17.54 | 17.20 | 17.40 | 20222手 | 3520万 | 0.24 | 1.40% |
2023-07-17 | 17.17 | 17.33 | 17.00 | 17.16 | 11484手 | 1973万 | -0.07 | -0.41% |
2023-07-14 | 17.23 | 17.37 | 17.20 | 17.23 | 14209手 | 2454万 | 0.01 | 0.06% |
2023-07-13 | 17.16 | 17.38 | 17.04 | 17.22 | 16004手 | 2762万 | 0.13 | 0.76% |
2023-07-12 | 17.21 | 17.38 | 17.07 | 17.09 | 16836手 | 2897万 | -0.11 | -0.64% |
2023-07-11 | 17.18 | 17.37 | 17.12 | 17.20 | 18776手 | 3232万 | 0.02 | 0.12% |
2023-07-10 | 17.26 | 17.43 | 17.03 | 17.18 | 22642手 | 3912万 | 0.02 | 0.12% |
2023-07-07 | 16.63 | 17.35 | 16.55 | 17.16 | 26587手 | 4533万 | 0.44 | 2.63% |
2023-07-06 | 16.54 | 16.85 | 16.41 | 16.72 | 14234手 | 2371万 | 0.20 | 1.21% |
2023-07-05 | 16.76 | 16.80 | 16.49 | 16.52 | 12309手 | 2042万 | -0.24 | -1.43% |
2023-07-04 | 16.70 | 16.85 | 16.50 | 16.76 | 15388手 | 2571万 | 0.24 | 1.45% |
2023-07-03 | 16.52 | 16.78 | 16.43 | 16.52 | 17813手 | 2947万 | 0.04 | 0.24% |
2023-06-30 | 16.65 | 16.69 | 16.43 | 16.48 | 19939手 | 3303万 | -0.04 | -0.24% |
2023-06-29 | 16.00 | 16.63 | 15.99 | 16.52 | 25892手 | 4255万 | 0.44 | 2.74% |
2023-06-28 | 16.20 | 16.22 | 15.87 | 16.08 | 16117手 | 2580万 | -0.17 | -1.05% |
2023-06-27 | 16.13 | 16.41 | 15.90 | 16.25 | 16204手 | 2631万 | 0.07 | 0.43% |
2023-06-26 | 16.33 | 16.51 | 16.01 | 16.18 | 15048手 | 2437万 | -0.19 | -1.16% |
2023-06-21 | 16.50 | 16.68 | 16.36 | 16.37 | 11596手 | 1911万 | -0.44 | -2.62% |
2023-06-20 | 17.05 | 17.15 | 16.76 | 16.81 | 18833手 | 3177万 | -0.21 | -1.23% |
2023-06-19 | 16.90 | 17.59 | 16.77 | 17.02 | 28947手 | 4968万 | 0.26 | 1.55% |
2023-06-16 | 16.78 | 16.93 | 16.64 | 16.76 | 11306手 | 1897万 | -8.00 | -32.31% |