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 |
---|---|---|---|---|---|---|---|---|
2022-05-18 | 7.93 | 8.25 | 7.80 | 8.20 | 25880手 | 2095万 | 0.27 | 3.40% |
2022-05-17 | 7.95 | 8.02 | 7.80 | 7.93 | 13736手 | 1081万 | -0.02 | -0.25% |
2022-05-16 | 8.05 | 8.12 | 7.91 | 7.95 | 20646手 | 1648万 | -0.05 | -0.62% |
2022-05-13 | 8.18 | 8.21 | 7.96 | 8.00 | 26466手 | 2127万 | -0.16 | -1.96% |
2022-05-12 | 8.04 | 8.18 | 7.89 | 8.16 | 20540手 | 1662万 | 0.15 | 1.87% |
2022-05-11 | 7.94 | 8.23 | 7.91 | 8.01 | 22559手 | 1831万 | 0.07 | 0.88% |
2022-05-10 | 7.80 | 8.01 | 7.71 | 7.94 | 17278手 | 1362万 | 0.03 | 0.38% |
2022-05-09 | 7.73 | 7.98 | 7.61 | 7.91 | 21819手 | 1712万 | 0.30 | 3.94% |
2022-05-06 | 7.71 | 7.82 | 7.54 | 7.61 | 16915手 | 1291万 | -0.22 | -2.81% |
2022-05-05 | 7.73 | 7.97 | 7.71 | 7.83 | 20246手 | 1591万 | 0.00 | 0.00% |
2022-04-29 | 7.70 | 7.89 | 7.68 | 7.83 | 25757手 | 2004万 | 0.15 | 1.95% |
2022-04-28 | 7.81 | 7.85 | 7.44 | 7.68 | 43841手 | 3339万 | -0.11 | -1.41% |
2022-04-27 | 7.00 | 7.95 | 7.00 | 7.79 | 65126手 | 4845万 | 0.55 | 7.60% |
2022-04-26 | 7.86 | 7.88 | 7.20 | 7.24 | 64751手 | 4887万 | -0.62 | -7.89% |
2022-04-25 | 8.55 | 8.55 | 7.84 | 7.86 | 30598手 | 2488万 | -0.76 | -8.82% |
2022-04-22 | 8.54 | 8.68 | 8.33 | 8.62 | 21037手 | 1794万 | 0.17 | 2.01% |
2022-04-21 | 8.75 | 8.93 | 8.41 | 8.45 | 24825手 | 2149万 | -0.31 | -3.54% |
2022-04-20 | 8.98 | 9.03 | 8.72 | 8.76 | 16124手 | 1431万 | -0.13 | -1.46% |
2022-04-19 | 8.90 | 9.01 | 8.80 | 8.89 | 14750手 | 1309万 | -0.01 | -0.11% |
2022-04-18 | 8.80 | 8.95 | 8.55 | 8.90 | 17859手 | 1574万 | 0.11 | 1.25% |
2022-04-15 | 8.96 | 8.96 | 8.66 | 8.79 | 27454手 | 2424万 | -0.08 | -0.90% |
2022-04-14 | 8.92 | 9.05 | 8.84 | 8.87 | 18762手 | 1679万 | 0.04 | 0.45% |
2022-04-13 | 9.05 | 9.11 | 8.80 | 8.83 | 30323手 | 2697万 | -0.29 | -3.18% |
2022-04-12 | 9.19 | 9.29 | 8.95 | 9.12 | 36319手 | 3307万 | -0.09 | -0.98% |
2022-04-11 | 9.63 | 9.76 | 9.18 | 9.21 | 40224手 | 3782万 | -0.42 | -4.36% |
2022-04-08 | 9.86 | 10.11 | 9.40 | 9.63 | 43109手 | 4149万 | -0.23 | -2.33% |
2022-04-07 | 10.25 | 10.25 | 9.86 | 9.86 | 25355手 | 2541万 | -0.38 | -3.71% |
2022-04-06 | 10.10 | 10.43 | 10.06 | 10.24 | 21644手 | 2218万 | 0.18 | 1.79% |
2022-04-01 | 10.12 | 10.17 | 9.92 | 10.06 | 28532手 | 2855万 | -0.07 | -0.69% |
2022-03-31 | 10.61 | 10.72 | 10.10 | 10.13 | 35334手 | 3637万 | -0.53 | -4.97% |
2022-03-30 | 10.40 | 10.67 | 10.32 | 10.66 | 19094手 | 2013万 | 0.35 | 3.40% |
2022-03-29 | 10.66 | 10.67 | 10.21 | 10.31 | 13959手 | 1446万 | -0.16 | -1.53% |
2022-03-28 | 10.49 | 10.72 | 10.14 | 10.47 | 14045手 | 1459万 | -0.02 | -0.19% |
2022-03-25 | 10.45 | 10.78 | 10.45 | 10.49 | 11461手 | 1216万 | 0.03 | 0.29% |
2022-03-24 | 10.51 | 10.77 | 10.34 | 10.46 | 19326手 | 2028万 | -0.07 | -0.67% |
2022-03-23 | 10.52 | 10.60 | 10.39 | 10.53 | 9653手 | 1012万 | 0.09 | 0.86% |
2022-03-22 | 10.66 | 10.72 | 10.38 | 10.44 | 13771手 | 1441万 | -0.19 | -1.79% |
2022-03-21 | 10.40 | 10.73 | 10.34 | 10.63 | 21094手 | 2221万 | 0.33 | 3.20% |
2022-03-18 | 10.18 | 10.35 | 10.02 | 10.30 | 16398手 | 1680万 | 0.15 | 1.48% |
2022-03-17 | 10.15 | 10.37 | 10.04 | 10.15 | 22143手 | 2257万 | 0.01 | 0.10% |
2022-03-16 | 9.79 | 10.40 | 9.03 | 10.14 | 38242手 | 3794万 | 0.44 | 4.54% |
2022-03-15 | 10.45 | 10.58 | 9.50 | 9.70 | 33478手 | 3334万 | -0.86 | -8.14% |
2022-03-14 | 11.15 | 11.20 | 10.49 | 10.56 | 26205手 | 2806万 | -0.59 | -5.29% |
2022-03-11 | 11.26 | 11.50 | 11.03 | 11.15 | 27122手 | 3046万 | -0.06 | -0.54% |
2022-03-10 | 11.00 | 11.30 | 10.93 | 11.21 | 9965手 | 1110万 | 0.36 | 3.32% |
2022-03-09 | 11.20 | 11.42 | 10.42 | 10.85 | 12774手 | 1385万 | -0.31 | -2.78% |
2022-03-08 | 11.63 | 11.73 | 11.09 | 11.16 | 10883手 | 1232万 | -0.53 | -4.53% |
2022-03-07 | 11.85 | 11.85 | 11.56 | 11.69 | 8711手 | 1021万 | -0.06 | -0.51% |
2022-03-04 | 12.13 | 12.13 | 11.71 | 11.75 | 8643手 | 1022万 | -0.30 | -2.49% |
2022-03-03 | 12.12 | 12.25 | 12.03 | 12.05 | 6791手 | 823万 | -0.05 | -0.41% |
2022-03-02 | 12.08 | 12.14 | 11.99 | 12.10 | 5575手 | 671万 | 0.01 | 0.08% |
2022-03-01 | 12.12 | 12.16 | 12.04 | 12.09 | 4897手 | 592万 | -0.01 | -0.08% |
2022-02-28 | 12.42 | 12.42 | 12.02 | 12.10 | 9309手 | 1127万 | -0.21 | -1.71% |
2022-02-25 | 12.05 | 12.39 | 12.05 | 12.31 | 10630手 | 1304万 | 0.29 | 2.41% |
2022-02-24 | 12.30 | 12.39 | 11.99 | 12.02 | 14162手 | 1722万 | -0.22 | -1.80% |
2022-02-23 | 12.10 | 12.30 | 12.10 | 12.24 | 7516手 | 919万 | 0.07 | 0.57% |
2022-02-22 | 12.39 | 12.39 | 12.06 | 12.17 | 6978手 | 852万 | -0.19 | -1.54% |
2022-02-21 | 12.45 | 12.45 | 12.24 | 12.36 | 8485手 | 1044万 | -0.03 | -0.24% |
2022-02-18 | 12.30 | 12.40 | 12.16 | 12.39 | 5805手 | 710万 | 0.12 | 0.98% |
2022-02-17 | 12.33 | 12.46 | 12.23 | 12.27 | 6922手 | 853万 | -0.13 | -1.05% |
2022-02-16 | 12.29 | 12.45 | 12.22 | 12.40 | 4924手 | 608万 | 0.11 | 0.90% |
2022-02-15 | 12.18 | 12.31 | 12.16 | 12.29 | 4485手 | 548万 | -0.01 | -0.08% |
2022-02-14 | 12.38 | 12.43 | 12.17 | 12.30 | 8746手 | 1073万 | -0.11 | -0.89% |
2022-02-11 | 12.42 | 12.60 | 12.37 | 12.41 | 5265手 | 655万 | 0.00 | 0.00% |
2022-02-10 | 12.53 | 12.63 | 12.31 | 12.41 | 8848手 | 1098万 | -0.13 | -1.04% |
2022-02-09 | 12.56 | 12.72 | 12.49 | 12.54 | 8521手 | 1070万 | -0.11 | -0.87% |
2022-02-08 | 12.55 | 12.70 | 12.48 | 12.65 | 8336手 | 1050万 | 0.02 | 0.16% |
2022-02-07 | 13.07 | 13.07 | 12.52 | 12.63 | 9938手 | 1261万 | -0.40 | -3.07% |
2022-01-28 | 12.22 | 13.09 | 12.13 | 13.03 | 24170手 | 3069万 | 0.81 | 6.63% |
2022-01-27 | 12.19 | 12.29 | 12.13 | 12.22 | 7807手 | 951万 | 0.04 | 0.33% |
2022-01-26 | 12.12 | 12.42 | 12.11 | 12.18 | 6275手 | 766万 | 0.00 | 0.00% |
2022-01-25 | 12.64 | 12.79 | 12.11 | 12.18 | 10760手 | 1326万 | -0.42 | -3.33% |
2022-01-24 | 12.72 | 12.86 | 12.57 | 12.60 | 5149手 | 652万 | -0.12 | -0.94% |
2022-01-21 | 13.02 | 13.09 | 12.63 | 12.72 | 11836手 | 1517万 | -0.37 | -2.83% |
2022-01-20 | 13.19 | 13.24 | 13.02 | 13.09 | 7436手 | 974万 | -0.17 | -1.28% |
2022-01-19 | 13.28 | 13.36 | 13.12 | 13.26 | 7096手 | 936万 | 0.02 | 0.15% |
2022-01-18 | 13.43 | 13.49 | 13.15 | 13.24 | 9399手 | 1244万 | -0.18 | -1.34% |
2022-01-17 | 13.37 | 13.53 | 13.29 | 13.42 | 6341手 | 851万 | 0.09 | 0.68% |
2022-01-14 | 13.47 | 13.47 | 13.21 | 13.33 | 7575手 | 1010万 | -0.07 | -0.52% |
2022-01-13 | 13.42 | 13.66 | 13.40 | 13.40 | 6593手 | 889万 | -0.09 | -0.67% |
2022-01-12 | 13.87 | 13.89 | 13.37 | 13.49 | 12905手 | 1744万 | -0.28 | -2.03% |
2022-01-11 | 13.58 | 13.85 | 13.48 | 13.77 | 15442手 | 2118万 | 0.18 | 1.32% |
2022-01-10 | 13.32 | 13.65 | 13.22 | 13.59 | 15807手 | 2131万 | 0.34 | 2.57% |
2022-01-07 | 13.24 | 13.42 | 13.17 | 13.25 | 15625手 | 2070万 | 0.03 | 0.23% |
2022-01-06 | 13.31 | 13.58 | 13.12 | 13.22 | 11883手 | 1580万 | 0.02 | 0.15% |
2022-01-05 | 13.67 | 13.67 | 13.14 | 13.20 | 16278手 | 2158万 | -0.37 | -2.73% |
2022-01-04 | 13.61 | 13.71 | 13.40 | 13.57 | 8660手 | 1175万 | -0.04 | -0.29% |
2021-12-31 | 13.83 | 13.85 | 13.54 | 13.61 | 8120手 | 1108万 | -0.07 | -0.51% |
2021-12-30 | 13.95 | 14.05 | 13.58 | 13.68 | 15744手 | 2168万 | -0.27 | -1.94% |
2021-12-29 | 13.99 | 14.14 | 13.73 | 13.95 | 17857手 | 2493万 | -0.05 | -0.36% |
2021-12-28 | 13.70 | 14.02 | 13.51 | 14.00 | 25215手 | 3494万 | 0.12 | 0.86% |
2021-12-27 | 13.07 | 14.00 | 12.84 | 13.88 | 34983手 | 4742万 | 0.82 | 6.28% |
2021-12-24 | 13.35 | 13.44 | 12.98 | 13.06 | 13100手 | 1722万 | -0.36 | -2.68% |
2021-12-23 | 13.37 | 13.48 | 13.06 | 13.42 | 13685手 | 1816万 | 0.16 | 1.21% |
2021-12-22 | 13.40 | 13.46 | 13.11 | 13.26 | 13686手 | 1817万 | -0.12 | -0.90% |
2021-12-21 | 13.47 | 13.48 | 13.26 | 13.38 | 11145手 | 1489万 | -0.02 | -0.15% |
2021-12-20 | 13.31 | 13.53 | 13.31 | 13.40 | 5611手 | 752万 | 0.04 | 0.30% |
2021-12-17 | 13.43 | 13.52 | 13.33 | 13.36 | 6358手 | 851万 | -0.12 | -0.89% |
2021-12-16 | 13.67 | 13.72 | 13.38 | 13.48 | 7294手 | 985万 | -0.08 | -0.59% |
2021-12-15 | 13.72 | 13.72 | 13.50 | 13.56 | 5025手 | 682万 | 0.03 | 0.22% |
2021-12-14 | 13.70 | 13.80 | 13.48 | 13.53 | 8602手 | 1166万 | -0.15 | -1.10% |
2021-12-13 | 13.68 | 13.88 | 13.62 | 13.68 | 8856手 | 1217万 | -0.05 | -0.36% |
2021-12-10 | 13.69 | 13.84 | 13.60 | 13.73 | 5634手 | 774万 | 0.04 | 0.29% |
2021-12-09 | 13.50 | 13.75 | 13.50 | 13.69 | 4665手 | 636万 | 0.16 | 1.18% |
2021-12-08 | 13.41 | 13.64 | 13.41 | 13.53 | 3989手 | 539万 | 0.09 | 0.67% |
2021-12-07 | 13.72 | 13.77 | 13.31 | 13.44 | 10936手 | 1473万 | -0.14 | -1.03% |
2021-12-06 | 14.10 | 14.11 | 13.57 | 13.58 | 10924手 | 1505万 | -0.53 | -3.76% |
2021-12-03 | 14.13 | 14.23 | 13.90 | 14.11 | 12131手 | 1700万 | 0.06 | 0.43% |
2021-12-02 | 14.38 | 14.51 | 14.01 | 14.05 | 14640手 | 2083万 | -0.44 | -3.04% |
2021-12-01 | 14.27 | 14.79 | 14.25 | 14.49 | 13605手 | 1971万 | 0.32 | 2.26% |
2021-11-30 | 14.01 | 14.28 | 14.01 | 14.17 | 7860手 | 1111万 | 0.07 | 0.50% |
2021-11-29 | 13.90 | 14.47 | 13.74 | 14.10 | 16148手 | 2270万 | 0.18 | 1.29% |
2021-11-26 | 13.94 | 14.27 | 13.85 | 13.92 | 13790手 | 1932万 | -0.14 | -1.00% |
2021-11-25 | 14.17 | 14.17 | 13.97 | 14.06 | 6157手 | 864万 | -0.05 | -0.35% |
2021-11-24 | 14.09 | 14.17 | 13.85 | 14.11 | 11343手 | 1592万 | 0.02 | 0.14% |
2021-11-23 | 13.92 | 14.28 | 13.89 | 14.09 | 10790手 | 1525万 | 0.17 | 1.22% |
2021-11-22 | 13.70 | 13.94 | 13.69 | 13.92 | 7491手 | 1037万 | 0.14 | 1.02% |
2021-11-19 | 13.70 | 13.97 | 13.59 | 13.78 | 8467手 | 1166万 | -0.06 | -0.43% |