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 |
---|---|---|---|---|---|---|---|---|
2023-11-28 | 14.75 | 14.93 | 14.57 | 14.86 | 90111手 | 13284万 | 0.16 | 1.09% |
2023-11-24 | 15.00 | 15.05 | 14.58 | 14.70 | 249892手 | 37117万 | -0.30 | -2.00% |
2023-11-17 | 15.11 | 15.22 | 14.75 | 15.00 | 220157手 | 33048万 | 0.01 | 0.07% |
2023-11-10 | 14.76 | 15.26 | 14.63 | 14.99 | 318534手 | 47780万 | 0.39 | 2.67% |
2023-11-03 | 13.59 | 14.79 | 13.54 | 14.60 | 326463手 | 47069万 | 0.90 | 6.57% |
2023-10-27 | 13.88 | 13.98 | 13.07 | 13.70 | 340595手 | 46109万 | -0.34 | -2.42% |
2023-10-20 | 15.19 | 15.19 | 14.01 | 14.04 | 212819手 | 31149万 | -1.12 | -7.39% |
2023-10-13 | 14.58 | 15.22 | 14.40 | 15.16 | 279266手 | 41701万 | 0.57 | 3.91% |
2023-09-28 | 14.64 | 14.70 | 14.06 | 14.59 | 239073手 | 34179万 | 0.00 | 0.00% |
2023-09-22 | 14.30 | 14.62 | 14.00 | 14.59 | 310000手 | 44449万 | 0.14 | 0.97% |
2023-09-15 | 14.80 | 15.02 | 14.21 | 14.45 | 366525手 | 53460万 | -0.35 | -2.37% |
2023-09-08 | 14.98 | 15.05 | 14.47 | 14.80 | 359757手 | 53316万 | 0.00 | 0.00% |
2023-09-01 | 14.51 | 14.89 | 13.87 | 14.80 | 339918手 | 49469万 | 1.15 | 8.43% |
2023-08-25 | 14.34 | 14.44 | 13.56 | 13.65 | 289137手 | 40689万 | -0.69 | -4.81% |
2023-08-18 | 14.47 | 14.80 | 14.16 | 14.34 | 283183手 | 41049万 | -0.24 | -1.65% |
2023-08-11 | 14.74 | 15.17 | 14.56 | 14.58 | 362099手 | 53864万 | -0.09 | -0.61% |
2023-08-04 | 14.80 | 14.86 | 14.35 | 14.67 | 602833手 | 88071万 | -0.17 | -1.15% |
2023-07-28 | 15.52 | 15.85 | 14.82 | 14.84 | 449785手 | 69052万 | -0.74 | -4.75% |
2023-07-21 | 16.01 | 16.40 | 15.50 | 15.58 | 533166手 | 85461万 | -0.32 | -2.01% |
2023-07-14 | 15.17 | 16.26 | 14.75 | 15.90 | 735919手 | 113872万 | 0.85 | 5.65% |
2023-07-07 | 15.68 | 16.74 | 14.98 | 15.05 | 1578453手 | 253306万 | 0.09 | 0.60% |
2023-06-30 | 14.11 | 15.22 | 13.68 | 14.96 | 573489手 | 82507万 | 0.85 | 6.02% |
2023-06-21 | 14.24 | 14.58 | 14.11 | 14.11 | 222902手 | 31872万 | -0.20 | -1.40% |
2023-06-16 | 14.16 | 14.35 | 14.07 | 14.31 | 75163手 | 10702万 | 0.60 | 4.38% |
2022-06-23 | 13.76 | 14.32 | 13.26 | 13.71 | 440183手 | 60425万 | 0.04 | 0.29% |
2022-06-17 | 13.06 | 13.85 | 12.79 | 13.67 | 500237手 | 66622万 | 0.30 | 2.24% |
2022-06-10 | 12.92 | 13.87 | 12.71 | 13.37 | 716447手 | 94351万 | 0.45 | 3.48% |
2022-06-02 | 12.19 | 12.99 | 12.10 | 12.92 | 544067手 | 68633万 | 0.67 | 5.47% |
2022-05-27 | 12.71 | 12.79 | 12.05 | 12.25 | 338518手 | 41994万 | -0.44 | -3.47% |
2022-05-20 | 12.93 | 12.95 | 12.34 | 12.69 | 374209手 | 47316万 | -0.09 | -0.70% |
2022-05-13 | 12.65 | 13.15 | 12.41 | 12.78 | 430669手 | 55294万 | 0.07 | 0.55% |
2022-05-06 | 11.94 | 12.85 | 11.70 | 12.71 | 370759手 | 45695万 | 0.60 | 4.96% |
2022-04-29 | 10.75 | 12.19 | 9.59 | 12.11 | 674736手 | 74537万 | 1.20 | 11.00% |
2022-04-22 | 11.38 | 11.60 | 10.77 | 10.91 | 278553手 | 31327万 | -0.36 | -3.19% |
2022-04-15 | 11.79 | 11.82 | 11.08 | 11.27 | 237028手 | 26967万 | -0.41 | -3.51% |
2022-04-08 | 12.19 | 12.22 | 11.60 | 11.68 | 153615手 | 18373万 | -0.54 | -4.42% |
2022-04-01 | 12.09 | 12.31 | 11.85 | 12.22 | 198766手 | 24009万 | 0.14 | 1.16% |
2022-03-25 | 12.58 | 12.63 | 12.08 | 12.08 | 178669手 | 22180万 | -0.44 | -3.51% |
2022-03-18 | 12.90 | 13.07 | 11.52 | 12.52 | 356720手 | 44092万 | -0.56 | -4.28% |
2022-03-11 | 13.70 | 13.71 | 12.45 | 13.08 | 327503手 | 42980万 | -0.67 | -4.87% |
2022-03-04 | 14.20 | 14.20 | 13.64 | 13.75 | 265865手 | 36917万 | -0.45 | -3.17% |
2022-02-25 | 14.47 | 14.64 | 13.91 | 14.20 | 353727手 | 50632万 | -0.30 | -2.07% |
2022-02-18 | 14.19 | 14.67 | 14.02 | 14.50 | 276468手 | 39772万 | 0.14 | 0.97% |
2022-02-11 | 14.00 | 14.67 | 13.81 | 14.36 | 374873手 | 53564万 | 0.60 | 4.36% |
2022-01-28 | 14.29 | 14.66 | 13.67 | 13.76 | 316452手 | 44561万 | -0.63 | -4.38% |
2022-01-21 | 14.96 | 15.37 | 14.31 | 14.39 | 392081手 | 58668万 | -0.52 | -3.49% |
2022-01-14 | 15.28 | 15.74 | 14.72 | 14.91 | 499586手 | 76251万 | -0.37 | -2.42% |
2022-01-07 | 16.10 | 16.45 | 15.23 | 15.28 | 603843手 | 95073万 | -0.78 | -4.86% |
2021-12-31 | 16.83 | 16.95 | 15.89 | 16.06 | 594763手 | 96460万 | -0.68 | -4.06% |
2021-12-24 | 15.54 | 17.33 | 15.04 | 16.74 | 1083686手 | 177354万 | 1.09 | 6.96% |
2021-12-17 | 15.91 | 16.35 | 15.52 | 15.65 | 621666手 | 99358万 | -0.29 | -1.82% |
2021-12-10 | 16.31 | 16.55 | 15.39 | 15.94 | 1018723手 | 162913万 | -0.39 | -2.39% |
2021-12-03 | 14.60 | 17.30 | 14.60 | 16.33 | 1668810手 | 271792万 | 1.44 | 9.67% |
2021-11-26 | 15.05 | 16.20 | 14.82 | 14.89 | 1013186手 | 155571万 | -0.11 | -0.73% |
2021-11-19 | 14.95 | 15.24 | 14.30 | 15.00 | 574139手 | 84920万 | 0.12 | 0.81% |
2021-11-12 | 14.58 | 14.99 | 14.25 | 14.88 | 463784手 | 67905万 | 0.28 | 1.92% |
2021-11-05 | 13.83 | 14.82 | 13.79 | 14.60 | 530087手 | 75915万 | 0.72 | 5.19% |
2021-10-29 | 13.47 | 14.24 | 13.06 | 13.88 | 445205手 | 60771万 | 0.49 | 3.66% |
2021-10-22 | 14.01 | 14.06 | 13.38 | 13.39 | 292336手 | 39990万 | -0.63 | -4.49% |
2021-10-15 | 14.20 | 14.63 | 13.92 | 14.02 | 256525手 | 36716万 | -0.07 | -0.50% |
2021-10-08 | 14.02 | 14.18 | 13.93 | 14.09 | 59234手 | 8316万 | 0.23 | 1.66% |
2021-09-30 | 14.26 | 14.60 | 13.73 | 13.86 | 342101手 | 48400万 | -0.49 | -3.42% |
2021-09-24 | 14.20 | 14.71 | 14.16 | 14.35 | 209657手 | 30260万 | -0.04 | -0.28% |
2021-09-17 | 14.84 | 14.84 | 14.16 | 14.39 | 546652手 | 79058万 | -0.53 | -3.55% |
2021-09-10 | 14.83 | 15.48 | 14.60 | 14.92 | 806758手 | 121962万 | 0.14 | 0.95% |
2021-09-03 | 13.88 | 14.89 | 13.60 | 14.78 | 778171手 | 111748万 | 0.92 | 6.64% |
2021-08-27 | 14.17 | 14.72 | 13.81 | 13.86 | 611087手 | 86956万 | -0.06 | -0.43% |
2021-08-20 | 13.89 | 14.00 | 13.40 | 13.92 | 401857手 | 55343万 | -0.02 | -0.14% |
2021-08-13 | 14.00 | 14.85 | 13.92 | 13.94 | 499358手 | 71415万 | -0.14 | -0.99% |
2021-08-06 | 13.92 | 14.92 | 13.75 | 14.08 | 665762手 | 96036万 | 0.36 | 2.62% |
2021-07-30 | 14.05 | 14.38 | 13.36 | 13.72 | 517645手 | 71904万 | -0.33 | -2.35% |
2021-07-23 | 14.55 | 14.84 | 14.01 | 14.05 | 524419手 | 75823万 | -0.57 | -3.90% |
2021-07-16 | 16.30 | 16.40 | 14.28 | 14.62 | 912376手 | 138770万 | -1.68 | -10.31% |
2021-07-09 | 16.05 | 16.67 | 15.74 | 16.30 | 619842手 | 100625万 | 0.22 | 1.37% |
2021-07-02 | 16.77 | 17.38 | 16.02 | 16.08 | 743405手 | 124614万 | -0.65 | -3.88% |
2021-06-25 | 15.37 | 17.06 | 15.31 | 16.73 | 1073129手 | 176441万 | 1.28 | 8.29% |
2021-06-18 | 15.25 | 15.73 | 15.03 | 15.45 | 363161手 | 55949万 | 0.20 | 1.31% |
2021-06-11 | 15.86 | 16.50 | 15.20 | 15.25 | 553199手 | 88082万 | -0.50 | -3.17% |
2021-06-04 | 16.35 | 16.59 | 15.56 | 15.75 | 505182手 | 81481万 | -0.61 | -3.73% |
2021-05-28 | 15.34 | 16.58 | 15.27 | 16.36 | 693296手 | 111538万 | 0.96 | 6.23% |
2021-05-21 | 15.85 | 15.97 | 15.33 | 15.40 | 534034手 | 83652万 | -0.11 | -0.71% |
2021-05-14 | 15.76 | 15.83 | 15.14 | 15.51 | 527349手 | 81187万 | -0.27 | -1.71% |
2021-05-07 | 16.25 | 16.27 | 15.66 | 15.78 | 323328手 | 51750万 | -0.42 | -2.59% |
2021-04-30 | 19.35 | 19.60 | 15.97 | 16.20 | 1033110手 | 177930万 | -2.87 | -15.05% |
2021-04-23 | 18.63 | 19.60 | 17.80 | 19.07 | 775462手 | 145782万 | 0.37 | 1.98% |
2021-04-16 | 19.30 | 19.46 | 18.45 | 18.70 | 411225手 | 77660万 | -0.90 | -4.59% |
2021-04-09 | 20.04 | 20.23 | 19.43 | 19.60 | 393398手 | 78005万 | -0.33 | -1.66% |
2021-04-02 | 17.67 | 20.08 | 17.45 | 19.93 | 680969手 | 128887万 | 2.23 | 12.60% |
2021-03-26 | 17.94 | 18.31 | 17.18 | 17.70 | 378281手 | 67043万 | -0.29 | -1.61% |
2021-03-19 | 19.20 | 19.50 | 17.80 | 17.99 | 436262手 | 81202万 | -1.40 | -7.22% |
2021-03-12 | 20.61 | 20.70 | 18.30 | 19.39 | 556509手 | 108288万 | -1.18 | -5.74% |
2021-03-05 | 20.04 | 20.80 | 19.11 | 20.57 | 746601手 | 149839万 | 0.77 | 3.89% |
2021-02-26 | 20.10 | 20.24 | 19.15 | 19.80 | 698135手 | 138411万 | -0.34 | -1.69% |
2021-02-19 | 19.23 | 20.15 | 18.82 | 20.14 | 403649手 | 78476万 | 1.00 | 5.22% |
2021-02-10 | 18.00 | 19.35 | 17.60 | 19.14 | 747950手 | 138617万 | 1.07 | 5.92% |
2021-02-05 | 16.78 | 19.49 | 16.62 | 18.07 | 1095832手 | 197598万 | 1.49 | 8.99% |
2021-01-29 | 17.94 | 18.02 | 16.18 | 16.58 | 954903手 | 162764万 | -1.79 | -9.74% |
2021-01-22 | 19.09 | 20.88 | 17.93 | 18.37 | 1341381手 | 260390万 | -0.71 | -3.72% |
2021-01-15 | 20.50 | 21.08 | 19.04 | 19.08 | 1097206手 | 220565万 | -1.23 | -6.06% |
2021-01-08 | 19.33 | 20.54 | 19.20 | 20.31 | 728337手 | 145792万 | 0.97 | 5.02% |
2020-12-31 | 18.83 | 19.56 | 18.28 | 19.34 | 396729手 | 75798万 | 0.43 | 2.27% |
2020-12-25 | 19.39 | 19.85 | 18.51 | 18.91 | 484324手 | 93485万 | -0.60 | -3.08% |
2020-12-18 | 19.36 | 19.90 | 18.51 | 19.51 | 702865手 | 135002万 | 0.05 | 0.26% |
2020-12-11 | 22.19 | 22.38 | 19.40 | 19.46 | 889521手 | 186445万 | -2.90 | -12.97% |
2020-12-04 | 22.01 | 22.82 | 21.36 | 22.36 | 476346手 | 105693万 | 0.36 | 1.64% |