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 |
---|---|---|---|---|---|---|---|---|
2022-05-20 | 10.24 | 10.38 | 10.15 | 10.22 | 235175手 | 24100万 | -0.01 | -0.10% |
2022-05-19 | 10.10 | 10.50 | 10.01 | 10.23 | 228010手 | 23387万 | 0.08 | 0.79% |
2022-05-18 | 9.99 | 10.30 | 9.80 | 10.15 | 176985手 | 17798万 | 0.19 | 1.91% |
2022-05-17 | 9.87 | 10.18 | 9.87 | 9.96 | 157965手 | 15820万 | 0.00 | 0.00% |
2022-05-16 | 9.63 | 10.00 | 9.50 | 9.96 | 297291手 | 29337万 | 0.46 | 4.84% |
2022-05-13 | 8.75 | 9.57 | 8.75 | 9.50 | 312136手 | 28897万 | 0.80 | 9.20% |
2022-05-12 | 8.59 | 8.85 | 8.51 | 8.70 | 94585手 | 8226万 | 0.02 | 0.23% |
2022-05-11 | 8.46 | 9.05 | 8.35 | 8.68 | 150042手 | 13151万 | 0.22 | 2.60% |
2022-05-10 | 8.17 | 8.62 | 8.06 | 8.46 | 172040手 | 14308万 | 0.24 | 2.92% |
2022-05-09 | 8.13 | 8.32 | 8.00 | 8.22 | 88201手 | 7240万 | 0.11 | 1.36% |
2022-05-06 | 7.96 | 8.29 | 7.65 | 8.11 | 101132手 | 8188万 | 0.03 | 0.37% |
2022-05-05 | 8.20 | 8.26 | 7.91 | 8.08 | 156417手 | 12604万 | -0.12 | -1.46% |
2022-04-29 | 8.01 | 8.52 | 7.91 | 8.20 | 236876手 | 19618万 | 0.23 | 2.89% |
2022-04-28 | 7.67 | 8.00 | 7.52 | 7.97 | 216645手 | 17011万 | 0.36 | 4.73% |
2022-04-27 | 7.17 | 7.75 | 7.17 | 7.61 | 279923手 | 20956万 | 0.45 | 6.29% |
2022-04-26 | 7.97 | 8.02 | 7.16 | 7.16 | 293618手 | 22045万 | -0.80 | -10.05% |
2022-04-25 | 8.60 | 8.60 | 7.83 | 7.96 | 179144手 | 14658万 | -0.74 | -8.51% |
2022-04-22 | 8.91 | 8.91 | 7.91 | 8.70 | 268751手 | 22535万 | 0.05 | 0.58% |
2022-04-21 | 9.66 | 9.66 | 8.65 | 8.65 | 259696手 | 23444万 | -0.96 | -9.99% |
2022-04-20 | 9.99 | 10.05 | 9.60 | 9.61 | 109873手 | 10692万 | -0.31 | -3.12% |
2022-04-19 | 9.55 | 10.06 | 9.51 | 9.92 | 157037手 | 15433万 | 0.36 | 3.77% |
2022-04-18 | 9.90 | 9.99 | 9.54 | 9.56 | 146447手 | 14295万 | -0.52 | -5.16% |
2022-04-15 | 9.81 | 10.32 | 9.75 | 10.08 | 157613手 | 15906万 | 0.23 | 2.33% |
2022-04-14 | 9.74 | 9.97 | 9.61 | 9.85 | 106597手 | 10424万 | 0.19 | 1.97% |
2022-04-13 | 9.91 | 9.99 | 9.63 | 9.66 | 101929手 | 10020万 | -0.25 | -2.52% |
2022-04-12 | 9.85 | 10.17 | 9.55 | 9.91 | 129131手 | 12698万 | 0.02 | 0.20% |
2022-04-11 | 10.43 | 10.48 | 9.71 | 9.89 | 214470手 | 21564万 | -0.59 | -5.63% |
2022-04-08 | 10.07 | 10.67 | 10.03 | 10.48 | 259662手 | 27017万 | 0.53 | 5.33% |
2022-04-07 | 10.20 | 10.40 | 9.90 | 9.95 | 161328手 | 16219万 | -0.40 | -3.87% |
2022-04-06 | 10.19 | 10.38 | 9.98 | 10.35 | 157718手 | 16065万 | 0.15 | 1.47% |
2022-04-01 | 10.14 | 10.26 | 9.92 | 10.20 | 179154手 | 18073万 | -0.08 | -0.78% |
2022-03-31 | 10.40 | 10.49 | 10.15 | 10.28 | 169610手 | 17430万 | -0.12 | -1.15% |
2022-03-30 | 10.32 | 10.65 | 10.23 | 10.40 | 169027手 | 17681万 | 0.08 | 0.78% |
2022-03-29 | 10.40 | 10.54 | 10.21 | 10.32 | 117093手 | 12114万 | -0.15 | -1.43% |
2022-03-28 | 10.56 | 10.70 | 10.31 | 10.47 | 141581手 | 14906万 | -0.13 | -1.23% |
2022-03-25 | 10.21 | 10.77 | 10.12 | 10.60 | 265771手 | 28071万 | 0.39 | 3.82% |
2022-03-24 | 10.56 | 10.67 | 10.18 | 10.21 | 235399手 | 24511万 | -0.47 | -4.40% |
2022-03-23 | 10.38 | 10.87 | 10.30 | 10.68 | 449218手 | 47837万 | 0.16 | 1.52% |
2022-03-22 | 9.50 | 10.52 | 9.50 | 10.52 | 301991手 | 31026万 | 0.96 | 10.04% |
2022-03-21 | 9.58 | 9.79 | 9.49 | 9.56 | 97017手 | 9332万 | -0.02 | -0.21% |
2022-03-18 | 9.46 | 9.60 | 9.36 | 9.58 | 61874手 | 5891万 | 0.08 | 0.84% |
2022-03-17 | 9.60 | 9.72 | 9.50 | 9.50 | 119951手 | 11540万 | -0.07 | -0.73% |
2022-03-16 | 9.44 | 9.76 | 9.20 | 9.57 | 159316手 | 15061万 | 0.14 | 1.49% |
2022-03-15 | 9.68 | 9.72 | 9.30 | 9.43 | 134243手 | 12786万 | -0.26 | -2.68% |
2022-03-14 | 9.82 | 10.08 | 9.69 | 9.69 | 150867手 | 14914万 | -0.24 | -2.42% |
2022-03-11 | 9.40 | 10.04 | 9.18 | 9.93 | 181296手 | 17411万 | 0.41 | 4.31% |
2022-03-10 | 9.50 | 9.78 | 9.29 | 9.52 | 130356手 | 12418万 | 0.18 | 1.93% |
2022-03-09 | 9.54 | 9.55 | 8.77 | 9.34 | 178173手 | 16345万 | -0.19 | -1.99% |
2022-03-08 | 9.58 | 9.64 | 9.30 | 9.53 | 94970手 | 9022万 | -0.05 | -0.52% |
2022-03-07 | 9.51 | 9.77 | 9.47 | 9.58 | 88934手 | 8553万 | -0.05 | -0.52% |
2022-03-04 | 9.78 | 9.80 | 9.56 | 9.63 | 75954手 | 7324万 | -0.15 | -1.53% |
2022-03-03 | 9.80 | 9.94 | 9.74 | 9.78 | 72493手 | 7111万 | -0.03 | -0.31% |
2022-03-02 | 9.72 | 9.87 | 9.57 | 9.81 | 90478手 | 8799万 | 0.10 | 1.03% |
2022-03-01 | 9.97 | 9.98 | 9.69 | 9.71 | 111117手 | 10862万 | -0.23 | -2.31% |
2022-02-28 | 10.12 | 10.12 | 9.85 | 9.94 | 89999手 | 8945万 | -0.14 | -1.39% |
2022-02-25 | 10.30 | 10.42 | 10.02 | 10.08 | 148370手 | 15117万 | -0.18 | -1.75% |
2022-02-24 | 10.89 | 10.90 | 10.15 | 10.26 | 258984手 | 27176万 | -0.69 | -6.30% |
2022-02-23 | 10.15 | 11.00 | 10.12 | 10.95 | 263560手 | 28090万 | 0.80 | 7.88% |
2022-02-22 | 10.23 | 10.23 | 10.09 | 10.15 | 78716手 | 7988万 | -0.05 | -0.49% |
2022-02-21 | 10.10 | 10.23 | 9.99 | 10.20 | 123836手 | 12509万 | 0.05 | 0.49% |
2022-02-18 | 10.03 | 10.24 | 10.00 | 10.15 | 73509手 | 7448万 | 0.04 | 0.40% |
2022-02-17 | 10.26 | 10.26 | 10.08 | 10.11 | 61768手 | 6259万 | -0.08 | -0.79% |
2022-02-16 | 9.97 | 10.25 | 9.95 | 10.19 | 74140手 | 7531万 | 0.24 | 2.41% |
2022-02-15 | 9.86 | 10.05 | 9.80 | 9.95 | 68394手 | 6783万 | 0.05 | 0.51% |
2022-02-14 | 10.18 | 10.18 | 9.85 | 9.90 | 90220手 | 8981万 | -0.32 | -3.13% |
2022-02-11 | 10.13 | 10.46 | 10.00 | 10.22 | 129126手 | 13202万 | 0.05 | 0.49% |
2022-02-10 | 10.24 | 10.27 | 10.00 | 10.17 | 93123手 | 9420万 | -0.01 | -0.10% |
2022-02-09 | 9.64 | 10.23 | 9.63 | 10.18 | 117587手 | 11746万 | 0.54 | 5.60% |
2022-02-08 | 9.72 | 9.79 | 9.48 | 9.64 | 75172手 | 7220万 | -0.04 | -0.41% |
2022-02-07 | 9.58 | 9.75 | 9.44 | 9.68 | 73585手 | 7080万 | 0.26 | 2.76% |
2022-01-28 | 9.75 | 9.81 | 9.28 | 9.42 | 180162手 | 17154万 | -0.18 | -1.88% |
2022-01-27 | 9.96 | 9.96 | 9.60 | 9.60 | 106404手 | 10379万 | -0.27 | -2.74% |
2022-01-26 | 9.72 | 9.92 | 9.50 | 9.87 | 136098手 | 13206万 | 0.19 | 1.96% |
2022-01-25 | 10.00 | 10.22 | 9.60 | 9.68 | 203527手 | 20115万 | -0.37 | -3.68% |
2022-01-24 | 10.09 | 10.16 | 9.63 | 10.05 | 133543手 | 13331万 | -0.05 | -0.49% |
2022-01-21 | 10.04 | 10.16 | 9.99 | 10.10 | 113246手 | 11408万 | 0.01 | 0.10% |
2022-01-20 | 10.30 | 10.32 | 9.99 | 10.09 | 164039手 | 16582万 | -0.09 | -0.88% |
2022-01-19 | 10.47 | 10.54 | 10.15 | 10.18 | 188131手 | 19327万 | -0.36 | -3.42% |
2022-01-18 | 10.68 | 10.90 | 10.42 | 10.54 | 143620手 | 15200万 | -0.23 | -2.14% |
2022-01-17 | 10.49 | 10.82 | 10.35 | 10.77 | 197348手 | 21047万 | 0.36 | 3.46% |
2022-01-14 | 10.20 | 10.58 | 10.12 | 10.41 | 163688手 | 16981万 | 0.20 | 1.96% |
2022-01-13 | 10.60 | 10.65 | 10.09 | 10.21 | 199491手 | 20632万 | -0.41 | -3.86% |
2022-01-12 | 10.92 | 10.92 | 10.59 | 10.62 | 149199手 | 16032万 | -0.23 | -2.12% |
2022-01-11 | 10.79 | 10.97 | 10.49 | 10.85 | 184870手 | 19811万 | 0.10 | 0.93% |
2022-01-10 | 10.46 | 10.95 | 10.30 | 10.75 | 196527手 | 21085万 | 0.28 | 2.67% |
2022-01-07 | 9.99 | 10.58 | 9.93 | 10.47 | 230492手 | 23618万 | 0.50 | 5.01% |
2022-01-06 | 10.08 | 10.33 | 9.89 | 9.97 | 161199手 | 16248万 | -0.14 | -1.39% |
2022-01-05 | 10.60 | 10.65 | 10.00 | 10.11 | 185635手 | 19059万 | -0.48 | -4.53% |
2022-01-04 | 10.69 | 10.71 | 10.52 | 10.59 | 119787手 | 12710万 | -0.07 | -0.66% |
2021-12-31 | 10.47 | 10.75 | 10.32 | 10.66 | 157372手 | 16580万 | 0.16 | 1.52% |
2021-12-30 | 10.49 | 10.68 | 10.40 | 10.50 | 114111手 | 12032万 | 0.01 | 0.10% |
2021-12-29 | 10.66 | 10.69 | 10.42 | 10.49 | 107723手 | 11358万 | -0.13 | -1.22% |
2021-12-28 | 10.57 | 10.86 | 10.43 | 10.62 | 133635手 | 14178万 | 0.04 | 0.38% |
2021-12-27 | 10.64 | 10.86 | 10.38 | 10.58 | 131538手 | 13959万 | -0.05 | -0.47% |
2021-12-24 | 10.90 | 11.05 | 10.54 | 10.63 | 175111手 | 18747万 | -0.32 | -2.92% |
2021-12-23 | 10.99 | 11.09 | 10.86 | 10.95 | 122861手 | 13463万 | -0.03 | -0.27% |
2021-12-22 | 11.12 | 11.20 | 10.80 | 10.98 | 183439手 | 20135万 | -0.12 | -1.08% |
2021-12-21 | 11.20 | 11.25 | 10.95 | 11.10 | 174202手 | 19337万 | 0.06 | 0.54% |
2021-12-20 | 11.35 | 11.72 | 11.04 | 11.04 | 235708手 | 26716万 | -0.30 | -2.65% |
2021-12-17 | 11.74 | 11.74 | 11.20 | 11.34 | 232578手 | 26558万 | -0.38 | -3.24% |
2021-12-16 | 11.88 | 12.04 | 11.68 | 11.72 | 170788手 | 20195万 | -0.17 | -1.43% |
2021-12-15 | 11.66 | 12.10 | 11.20 | 11.89 | 276977手 | 33009万 | 0.29 | 2.50% |
2021-12-14 | 11.60 | 11.74 | 11.40 | 11.60 | 141288手 | 16322万 | 0.07 | 0.61% |
2021-12-13 | 11.27 | 11.89 | 11.27 | 11.53 | 290972手 | 33875万 | 0.26 | 2.31% |
2021-12-10 | 10.66 | 11.38 | 10.20 | 11.27 | 329225手 | 36164万 | 0.61 | 5.72% |
2021-12-09 | 10.75 | 10.89 | 10.62 | 10.66 | 191064手 | 20464万 | -0.19 | -1.75% |
2021-12-08 | 11.18 | 11.21 | 10.67 | 10.85 | 255952手 | 27863万 | -0.25 | -2.25% |
2021-12-07 | 11.54 | 11.60 | 10.95 | 11.10 | 282026手 | 31602万 | -0.40 | -3.48% |
2021-12-06 | 12.16 | 12.27 | 11.49 | 11.50 | 243444手 | 28626万 | -0.64 | -5.27% |
2021-12-03 | 12.46 | 12.47 | 12.00 | 12.14 | 178252手 | 21701万 | -0.22 | -1.78% |
2021-12-02 | 12.50 | 12.50 | 12.15 | 12.36 | 193074手 | 23675万 | 0.01 | 0.08% |
2021-12-01 | 12.20 | 12.56 | 12.20 | 12.35 | 164724手 | 20312万 | 0.00 | 0.00% |
2021-11-30 | 12.41 | 12.66 | 12.13 | 12.35 | 168158手 | 20696万 | -0.02 | -0.16% |
2021-11-29 | 11.80 | 12.58 | 11.80 | 12.37 | 245807手 | 30281万 | 0.34 | 2.83% |
2021-11-26 | 12.02 | 12.25 | 11.75 | 12.03 | 254857手 | 30427万 | 0.00 | 0.00% |
2021-11-25 | 12.53 | 12.61 | 12.00 | 12.03 | 286272手 | 35096万 | -0.44 | -3.53% |
2021-11-24 | 12.03 | 12.93 | 11.98 | 12.47 | 413679手 | 51868万 | 0.44 | 3.66% |
2021-11-23 | 11.99 | 12.39 | 11.89 | 12.03 | 584803手 | 70493万 | 0.14 | 1.18% |
2021-11-22 | 11.00 | 12.06 | 10.96 | 11.89 | 723736手 | 84981万 | 0.93 | 8.48% |