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 | 15.69 | 17.35 | 15.19 | 17.05 | 1992930手 | 329496万 | 1.34 | 8.53% |
2022-06-17 | 15.90 | 16.24 | 15.10 | 15.71 | 1107070手 | 173264万 | -0.20 | -1.26% |
2022-06-10 | 16.12 | 17.00 | 15.33 | 15.91 | 1872499手 | 300636万 | -0.24 | -1.49% |
2022-06-02 | 15.79 | 16.73 | 15.43 | 16.15 | 1216835手 | 194987万 | 0.61 | 3.92% |
2022-05-27 | 14.96 | 16.06 | 14.90 | 15.54 | 1242269手 | 193329万 | -0.37 | -2.33% |
2022-05-20 | 15.30 | 16.27 | 14.86 | 15.91 | 1329422手 | 208186万 | 0.72 | 4.74% |
2022-05-13 | 14.39 | 15.78 | 14.03 | 15.19 | 1990126手 | 299863万 | 1.03 | 7.27% |
2022-05-06 | 12.00 | 14.35 | 11.90 | 14.16 | 1022863手 | 139766万 | 2.10 | 17.41% |
2022-04-29 | 11.60 | 12.20 | 10.30 | 12.06 | 1583442手 | 177641万 | 0.15 | 1.26% |
2022-04-22 | 12.41 | 13.13 | 11.45 | 11.91 | 1283561手 | 158242万 | -0.70 | -5.55% |
2022-04-15 | 14.00 | 14.00 | 11.62 | 12.61 | 2355800手 | 292352万 | -1.54 | -10.88% |
2022-04-08 | 15.11 | 15.35 | 13.75 | 14.15 | 1033026手 | 150201万 | -0.96 | -6.35% |
2022-04-01 | 14.33 | 15.27 | 13.94 | 15.11 | 1496126手 | 220028万 | 0.66 | 4.57% |
2022-03-25 | 13.91 | 15.64 | 13.80 | 14.45 | 2418710手 | 360533万 | 0.57 | 4.11% |
2022-03-18 | 13.20 | 14.69 | 12.71 | 13.88 | 2393684手 | 328152万 | 0.49 | 3.66% |
2022-03-11 | 14.59 | 14.64 | 12.07 | 13.39 | 2625021手 | 350222万 | -1.08 | -7.46% |
2022-03-04 | 16.50 | 16.66 | 14.36 | 14.47 | 2223840手 | 342880万 | -1.98 | -12.04% |
2022-02-25 | 16.10 | 16.83 | 15.02 | 16.45 | 1943226手 | 311197万 | 0.44 | 2.75% |
2022-02-18 | 16.56 | 17.10 | 15.27 | 16.01 | 1892893手 | 304337万 | -0.60 | -3.61% |
2022-02-11 | 18.23 | 18.52 | 16.36 | 16.61 | 1697617手 | 295451万 | -1.19 | -6.68% |
2022-01-28 | 17.96 | 19.55 | 17.43 | 17.80 | 1794825手 | 333910万 | -0.10 | -0.56% |
2022-01-21 | 18.06 | 18.93 | 16.36 | 17.90 | 2651861手 | 466225万 | -0.15 | -0.83% |
2022-01-14 | 21.19 | 21.25 | 17.00 | 18.05 | 3950125手 | 745892万 | -3.15 | -14.86% |
2022-01-07 | 24.67 | 24.88 | 20.92 | 21.20 | 973117手 | 222893万 | -3.57 | -14.41% |
2021-12-31 | 23.00 | 25.74 | 22.60 | 24.77 | 974245手 | 235697万 | 1.65 | 7.14% |
2021-12-24 | 23.85 | 24.60 | 22.62 | 23.12 | 848091手 | 200795万 | -0.99 | -4.11% |
2021-12-17 | 23.84 | 25.38 | 22.82 | 24.11 | 1328502手 | 318388万 | 0.42 | 1.77% |
2021-12-10 | 24.60 | 24.60 | 22.40 | 23.69 | 1248299手 | 292807万 | -0.81 | -3.31% |
2021-12-03 | 22.90 | 25.95 | 22.80 | 24.50 | 1837501手 | 447946万 | 1.11 | 4.75% |
2021-11-26 | 25.10 | 25.15 | 22.86 | 23.39 | 1463931手 | 350722万 | -1.76 | -7.00% |
2021-11-19 | 25.00 | 26.45 | 23.12 | 25.15 | 1334213手 | 328559万 | 0.19 | 0.76% |
2021-11-12 | 21.90 | 25.40 | 21.51 | 24.96 | 1706181手 | 410487万 | 3.16 | 14.49% |
2021-11-05 | 20.87 | 22.64 | 20.00 | 21.80 | 2221986手 | 470240万 | 0.50 | 2.35% |
2021-10-29 | 21.20 | 22.16 | 19.73 | 21.30 | 1214383手 | 255827万 | 0.33 | 1.57% |
2021-10-22 | 20.91 | 22.91 | 20.64 | 20.97 | 1808375手 | 394148万 | 0.14 | 0.67% |
2021-10-15 | 20.62 | 21.90 | 19.05 | 20.83 | 1975495手 | 403400万 | 0.53 | 2.61% |
2021-10-08 | 21.76 | 21.96 | 20.27 | 20.30 | 392019手 | 81210万 | -1.44 | -6.62% |
2021-09-30 | 23.23 | 23.30 | 20.40 | 21.74 | 942112手 | 204138万 | -1.21 | -5.27% |
2021-09-24 | 21.04 | 23.50 | 20.93 | 22.95 | 1256839手 | 284147万 | 2.09 | 10.02% |
2021-09-17 | 24.30 | 24.60 | 20.54 | 20.86 | 1889914手 | 423320万 | -3.60 | -14.72% |
2021-09-10 | 24.10 | 26.02 | 23.21 | 24.46 | 1498864手 | 363166万 | -0.24 | -0.97% |
2021-09-03 | 26.20 | 28.09 | 23.20 | 24.70 | 1940819手 | 495582万 | -1.22 | -4.71% |
2021-08-27 | 27.47 | 29.30 | 24.86 | 25.92 | 2229234手 | 592791万 | -1.55 | -5.64% |
2021-08-20 | 24.05 | 27.55 | 23.09 | 27.47 | 1817362手 | 457047万 | 2.89 | 11.76% |
2021-08-13 | 26.12 | 27.20 | 24.01 | 24.58 | 1666002手 | 428462万 | -1.46 | -5.61% |
2021-08-06 | 23.00 | 27.23 | 22.70 | 26.04 | 1698673手 | 421241万 | 2.34 | 9.87% |
2021-07-30 | 22.50 | 24.93 | 20.66 | 23.70 | 2385188手 | 547876万 | 2.04 | 9.42% |
2021-07-23 | 20.14 | 22.00 | 19.03 | 21.66 | 1592556手 | 328719万 | 1.98 | 10.06% |
2021-07-16 | 20.18 | 20.25 | 18.20 | 19.68 | 1307393手 | 253097万 | -0.33 | -1.65% |
2021-07-09 | 16.90 | 20.36 | 16.70 | 20.01 | 2118517手 | 400858万 | 3.10 | 18.33% |
2021-07-02 | 18.50 | 18.68 | 16.63 | 16.91 | 1786780手 | 315835万 | -1.69 | -9.09% |
2021-06-25 | 16.06 | 19.12 | 15.90 | 18.60 | 2350680手 | 418555万 | 2.64 | 16.54% |
2021-06-18 | 14.99 | 16.10 | 14.36 | 15.96 | 1401916手 | 213641万 | 1.00 | 6.68% |
2021-06-11 | 14.20 | 15.48 | 14.05 | 14.96 | 1773260手 | 264323万 | 0.69 | 4.83% |
2021-06-04 | 14.74 | 15.55 | 14.12 | 14.27 | 1632062手 | 242901万 | -0.41 | -2.79% |
2021-05-28 | 13.45 | 15.40 | 13.30 | 14.68 | 1598600手 | 233225万 | 1.08 | 7.94% |
2021-05-21 | 13.85 | 14.82 | 13.50 | 13.60 | 1394090手 | 197068万 | -0.05 | -0.37% |
2021-05-14 | 13.37 | 13.85 | 12.54 | 13.65 | 1232171手 | 162008万 | 0.31 | 2.32% |
2021-05-07 | 12.98 | 14.04 | 12.80 | 13.34 | 781768手 | 105990万 | 0.37 | 2.85% |
2021-04-30 | 14.24 | 14.53 | 12.90 | 12.97 | 1544183手 | 213100万 | -1.08 | -7.69% |
2021-04-23 | 14.67 | 15.27 | 12.88 | 14.05 | 2003606手 | 284850万 | -0.53 | -3.63% |
2021-04-16 | 13.45 | 14.96 | 12.58 | 14.58 | 1240146手 | 171292万 | 0.94 | 6.89% |
2021-04-09 | 13.90 | 14.20 | 13.29 | 13.64 | 565922手 | 77593万 | -0.06 | -0.44% |
2021-04-02 | 12.49 | 14.30 | 12.39 | 13.70 | 1305829手 | 175544万 | 1.43 | 11.65% |
2021-03-26 | 12.69 | 13.33 | 11.60 | 12.27 | 788327手 | 97774万 | -0.43 | -3.39% |
2021-03-19 | 12.07 | 12.97 | 11.37 | 12.70 | 967446手 | 118839万 | 0.63 | 5.22% |
2021-03-12 | 13.72 | 13.83 | 11.15 | 12.07 | 1405731手 | 170518万 | -1.62 | -11.83% |
2021-03-05 | 14.35 | 14.46 | 12.90 | 13.69 | 1354026手 | 184712万 | -0.66 | -4.60% |
2021-02-26 | 15.95 | 16.56 | 14.31 | 14.35 | 1232978手 | 185503万 | -1.64 | -10.26% |
2021-02-19 | 15.36 | 16.15 | 15.03 | 15.99 | 427431手 | 67059万 | 0.81 | 5.34% |
2021-02-10 | 14.63 | 15.50 | 14.30 | 15.18 | 624114手 | 94464万 | 0.56 | 3.83% |
2021-02-05 | 14.84 | 16.08 | 13.98 | 14.62 | 1128308手 | 170150万 | -0.01 | -0.07% |
2021-01-29 | 16.20 | 17.00 | 14.24 | 14.63 | 1877127手 | 287431万 | -1.81 | -11.01% |
2021-01-22 | 15.07 | 16.44 | 13.61 | 16.44 | 1970606手 | 294289万 | 1.37 | 9.09% |
2021-01-15 | 15.75 | 17.15 | 15.07 | 15.07 | 1785220手 | 287971万 | -0.72 | -4.56% |
2021-01-08 | 15.45 | 17.14 | 15.30 | 15.79 | 1716294手 | 279022万 | 0.89 | 5.97% |
2020-12-31 | 15.11 | 15.33 | 13.64 | 14.90 | 1252448手 | 181307万 | -0.37 | -2.42% |
2020-12-25 | 14.50 | 15.88 | 13.90 | 15.27 | 1576941手 | 237928万 | 0.79 | 5.46% |
2020-12-18 | 12.46 | 14.50 | 12.46 | 14.48 | 1379818手 | 186875万 | 2.07 | 16.68% |
2020-12-11 | 11.50 | 12.52 | 11.50 | 12.41 | 1182163手 | 143748万 | 0.80 | 6.89% |
2020-12-04 | 11.01 | 12.29 | 10.58 | 11.61 | 874193手 | 100468万 | 0.52 | 4.69% |
2020-11-27 | 11.85 | 12.18 | 11.05 | 11.09 | 1096305手 | 126267万 | -0.61 | -5.21% |
2020-11-20 | 10.64 | 11.77 | 10.42 | 11.70 | 1484002手 | 165716万 | 1.29 | 12.39% |
2020-11-13 | 9.95 | 10.41 | 9.18 | 10.41 | 1156896手 | 114175万 | 0.57 | 5.79% |
2020-11-06 | 8.75 | 9.95 | 8.70 | 9.84 | 2004778手 | 184274万 | 1.51 | 18.13% |
2020-10-30 | 7.35 | 8.53 | 7.35 | 8.33 | 1095173手 | 87940万 | 0.86 | 11.51% |
2020-10-23 | 7.50 | 7.63 | 7.30 | 7.47 | 479877手 | 35903万 | 0.08 | 1.08% |
2020-10-16 | 7.55 | 7.64 | 7.25 | 7.39 | 707356手 | 52796万 | -0.11 | -1.47% |
2020-10-09 | 7.46 | 7.61 | 7.44 | 7.50 | 137044手 | 10326万 | 0.12 | 1.63% |
2020-09-30 | 7.04 | 7.60 | 6.81 | 7.38 | 364533手 | 26727万 | 0.37 | 5.28% |
2020-09-25 | 7.49 | 7.77 | 6.86 | 7.01 | 934022手 | 67700万 | -0.46 | -6.16% |
2020-09-18 | 7.20 | 7.57 | 7.20 | 7.47 | 465018手 | 34248万 | 0.30 | 4.18% |
2020-09-11 | 7.70 | 7.70 | 6.76 | 7.17 | 804048手 | 57965万 | -0.38 | -5.03% |
2020-09-04 | 6.75 | 7.80 | 6.71 | 7.55 | 1387942手 | 101833万 | 0.90 | 13.53% |
2020-08-28 | 6.66 | 6.71 | 6.17 | 6.65 | 772329手 | 49769万 | -0.03 | -0.45% |
2020-08-21 | 6.78 | 7.35 | 6.57 | 6.68 | 932938手 | 64573万 | -0.17 | -2.48% |
2020-08-14 | 6.75 | 7.40 | 6.71 | 6.85 | 1186673手 | 83906万 | 0.20 | 3.01% |
2020-08-07 | 6.01 | 6.83 | 6.01 | 6.65 | 1361779手 | 87284万 | 0.72 | 12.14% |
2020-07-31 | 4.97 | 6.02 | 4.96 | 5.93 | 1064236手 | 58888万 | 0.96 | 19.32% |
2020-07-24 | 4.65 | 5.23 | 4.65 | 4.97 | 816124手 | 40734万 | 0.38 | 8.28% |
2020-07-17 | 4.58 | 4.88 | 4.41 | 4.59 | 1000713手 | 46483万 | 0.10 | 2.23% |
2020-07-10 | 4.01 | 4.49 | 3.99 | 4.49 | 1271377手 | 53286万 | 0.47 | 11.69% |
2020-07-03 | 4.20 | 4.22 | 3.99 | 4.02 | 461969手 | 18899万 | -0.19 | -4.51% |
2020-06-24 | 4.22 | 4.24 | 4.10 | 4.21 | 248265手 | 10351万 | -0.03 | -0.71% |
2020-06-19 | 4.26 | 4.32 | 4.18 | 4.24 | 445155手 | 18964万 | -0.05 | -1.17% |
2020-06-12 | 4.28 | 4.40 | 4.19 | 4.29 | 553014手 | 23794万 | 0.01 | 0.23% |
2020-06-05 | 4.12 | 4.34 | 4.05 | 4.28 | 616636手 | 25926万 | 0.16 | 3.88% |
2020-05-29 | 4.10 | 4.24 | 4.02 | 4.12 | 262456手 | 10796万 | 0.03 | 0.73% |
2020-05-22 | 4.02 | 4.45 | 4.01 | 4.09 | 549777手 | 23180万 | 0.04 | 0.99% |
2020-05-15 | 4.20 | 4.23 | 3.99 | 4.05 | 483074手 | 19639万 | -0.17 | -4.03% |
2020-05-08 | 4.22 | 4.30 | 4.15 | 4.22 | 247842手 | 10436万 | 0.01 | 0.24% |
2020-04-30 | 4.23 | 4.56 | 4.20 | 4.21 | 600812手 | 26165万 | -0.01 | -0.24% |
2020-04-24 | 4.13 | 4.32 | 4.08 | 4.22 | 447474手 | 18765万 | 0.09 | 2.18% |
2020-04-17 | 4.10 | 4.28 | 4.00 | 4.13 | 522854手 | 21672万 | 0.03 | 0.73% |
2020-04-10 | 3.93 | 4.23 | 3.83 | 4.10 | 539461手 | 21556万 | 0.22 | 5.67% |
2020-04-03 | 4.01 | 4.01 | 3.71 | 3.88 | 760859手 | 29173万 | -0.13 | -3.24% |
2020-03-27 | 3.76 | 4.39 | 3.76 | 4.01 | 1212906手 | 49630万 | 0.20 | 5.25% |