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 |
---|---|---|---|---|---|---|---|---|
2022-05-25 | 11.20 | 11.44 | 11.05 | 11.38 | 64037手 | 7210万 | 0.33 | 2.99% |
2022-05-24 | 11.55 | 11.73 | 11.04 | 11.05 | 81902手 | 9312万 | -0.47 | -4.08% |
2022-05-23 | 11.27 | 11.54 | 11.27 | 11.52 | 69570手 | 7958万 | 0.22 | 1.95% |
2022-05-20 | 11.35 | 11.49 | 11.16 | 11.30 | 85683手 | 9686万 | -0.01 | -0.09% |
2022-05-19 | 11.00 | 11.31 | 10.95 | 11.31 | 66030手 | 7388万 | 0.11 | 0.98% |
2022-05-18 | 11.43 | 11.43 | 11.16 | 11.20 | 73728手 | 8303万 | -0.16 | -1.41% |
2022-05-17 | 11.18 | 11.55 | 10.97 | 11.36 | 100866手 | 11385万 | 0.12 | 1.07% |
2022-05-16 | 10.90 | 11.64 | 10.90 | 11.24 | 127818手 | 14463万 | 0.35 | 3.21% |
2022-05-13 | 10.68 | 10.99 | 10.65 | 10.89 | 80618手 | 8718万 | 0.23 | 2.16% |
2022-05-12 | 10.56 | 10.71 | 10.46 | 10.66 | 75955手 | 8055万 | 0.11 | 1.04% |
2022-05-11 | 10.56 | 10.94 | 10.53 | 10.55 | 100416手 | 10789万 | -0.01 | -0.10% |
2022-05-10 | 10.50 | 10.58 | 10.32 | 10.56 | 77534手 | 8119万 | 0.09 | 0.86% |
2022-05-09 | 10.37 | 10.54 | 10.19 | 10.47 | 88101手 | 9164万 | 0.24 | 2.35% |
2022-05-06 | 10.09 | 10.43 | 9.97 | 10.23 | 69897手 | 7143万 | -0.11 | -1.06% |
2022-05-05 | 10.08 | 10.52 | 10.03 | 10.34 | 101747手 | 10516万 | 0.11 | 1.07% |
2022-04-29 | 10.20 | 10.39 | 9.91 | 10.23 | 166395手 | 16869万 | 0.19 | 1.89% |
2022-04-28 | 9.38 | 10.04 | 9.38 | 10.04 | 118171手 | 11562万 | 0.91 | 9.97% |
2022-04-27 | 8.64 | 9.15 | 8.50 | 9.13 | 100962手 | 8983万 | 0.32 | 3.63% |
2022-04-26 | 9.43 | 9.48 | 8.74 | 8.81 | 78661手 | 7193万 | -0.54 | -5.78% |
2022-04-25 | 10.10 | 10.10 | 9.35 | 9.35 | 86580手 | 8426万 | -1.04 | -10.01% |
2022-04-22 | 10.65 | 10.85 | 10.31 | 10.39 | 88895手 | 9316万 | -0.60 | -5.46% |
2022-04-21 | 11.72 | 12.09 | 10.90 | 10.99 | 125039手 | 14272万 | -0.91 | -7.65% |
2022-04-20 | 11.50 | 12.18 | 11.40 | 11.90 | 142983手 | 16976万 | 0.45 | 3.93% |
2022-04-19 | 11.27 | 11.55 | 11.21 | 11.45 | 54671手 | 6239万 | 0.21 | 1.87% |
2022-04-18 | 11.00 | 11.27 | 10.72 | 11.24 | 47870手 | 5302万 | 0.20 | 1.81% |
2022-04-15 | 11.28 | 11.39 | 10.99 | 11.04 | 63957手 | 7120万 | -0.36 | -3.16% |
2022-04-14 | 11.62 | 11.81 | 11.38 | 11.40 | 74909手 | 8616万 | -0.22 | -1.89% |
2022-04-13 | 11.98 | 11.98 | 11.59 | 11.62 | 62002手 | 7295万 | -0.37 | -3.09% |
2022-04-12 | 11.77 | 12.05 | 11.71 | 11.99 | 81331手 | 9702万 | 0.07 | 0.59% |
2022-04-11 | 11.90 | 12.27 | 11.80 | 11.92 | 140764手 | 16919万 | -0.06 | -0.50% |
2022-04-08 | 11.20 | 12.21 | 11.05 | 11.98 | 174247手 | 20437万 | 0.79 | 7.06% |
2022-04-07 | 11.67 | 11.67 | 11.13 | 11.19 | 102057手 | 11539万 | -0.54 | -4.60% |
2022-04-06 | 11.60 | 11.86 | 11.52 | 11.73 | 73946手 | 8662万 | -0.29 | -2.41% |
2022-04-01 | 12.24 | 12.44 | 11.98 | 12.02 | 100278手 | 12168万 | 0.04 | 0.33% |
2022-03-31 | 12.17 | 12.36 | 11.95 | 11.98 | 122928手 | 14903万 | 0.05 | 0.42% |
2022-03-30 | 12.01 | 12.05 | 11.63 | 11.93 | 142367手 | 16852万 | -0.36 | -2.93% |
2022-03-29 | 11.63 | 12.48 | 11.43 | 12.29 | 177347手 | 21247万 | 0.75 | 6.50% |
2022-03-28 | 11.61 | 11.68 | 11.39 | 11.54 | 49891手 | 5740万 | -0.11 | -0.94% |
2022-03-25 | 11.51 | 11.91 | 11.50 | 11.65 | 78098手 | 9176万 | 0.14 | 1.22% |
2022-03-24 | 11.70 | 11.73 | 11.48 | 11.51 | 46844手 | 5423万 | -0.22 | -1.88% |
2022-03-23 | 11.66 | 11.85 | 11.55 | 11.73 | 60934手 | 7133万 | 0.09 | 0.77% |
2022-03-22 | 11.59 | 11.74 | 11.52 | 11.64 | 66218手 | 7678万 | -0.07 | -0.60% |
2022-03-21 | 11.53 | 11.80 | 11.53 | 11.71 | 88246手 | 10283万 | 0.28 | 2.45% |
2022-03-18 | 11.10 | 11.45 | 11.05 | 11.43 | 77378手 | 8768万 | 0.28 | 2.51% |
2022-03-17 | 10.97 | 11.39 | 10.97 | 11.15 | 90154手 | 10083万 | 0.23 | 2.11% |
2022-03-16 | 10.74 | 10.99 | 10.42 | 10.92 | 97035手 | 10442万 | 0.29 | 2.73% |
2022-03-15 | 11.56 | 11.70 | 10.60 | 10.63 | 121009手 | 13480万 | -1.05 | -8.99% |
2022-03-14 | 11.88 | 12.06 | 11.67 | 11.68 | 58412手 | 6941万 | -0.38 | -3.15% |
2022-03-11 | 11.66 | 12.07 | 11.47 | 12.06 | 96074手 | 11370万 | 0.25 | 2.12% |
2022-03-10 | 11.96 | 12.05 | 11.77 | 11.81 | 83860手 | 9980万 | 0.08 | 0.68% |
2022-03-09 | 12.00 | 12.19 | 11.22 | 11.73 | 111206手 | 13071万 | -0.30 | -2.49% |
2022-03-08 | 12.67 | 12.67 | 11.97 | 12.03 | 112535手 | 13790万 | -0.66 | -5.20% |
2022-03-07 | 13.14 | 13.14 | 12.58 | 12.69 | 99847手 | 12848万 | -0.45 | -3.42% |
2022-03-04 | 13.00 | 13.21 | 12.80 | 13.14 | 81409手 | 10637万 | 0.06 | 0.46% |
2022-03-03 | 13.20 | 13.32 | 13.03 | 13.08 | 104383手 | 13723万 | -0.22 | -1.65% |
2022-03-02 | 13.00 | 13.50 | 12.96 | 13.30 | 148847手 | 19784万 | 0.14 | 1.06% |
2022-03-01 | 12.85 | 13.24 | 12.73 | 13.16 | 142540手 | 18463万 | 0.37 | 2.89% |
2022-02-28 | 12.80 | 12.88 | 12.45 | 12.79 | 116235手 | 14686万 | -0.03 | -0.23% |
2022-02-25 | 13.33 | 13.48 | 12.75 | 12.82 | 221746手 | 28819万 | -0.31 | -2.36% |
2022-02-24 | 14.18 | 14.34 | 13.10 | 13.13 | 385291手 | 52659万 | -1.41 | -9.70% |
2022-02-23 | 15.24 | 16.04 | 14.53 | 14.54 | 549740手 | 83975万 | -0.04 | -0.27% |
2022-02-22 | 14.27 | 14.59 | 14.10 | 14.58 | 164223手 | 23591万 | 0.10 | 0.69% |
2022-02-21 | 14.08 | 14.69 | 14.00 | 14.48 | 172019手 | 24710万 | 0.33 | 2.33% |
2022-02-18 | 13.95 | 14.17 | 13.89 | 14.15 | 101251手 | 14219万 | 0.03 | 0.21% |
2022-02-17 | 13.91 | 14.37 | 13.69 | 14.12 | 177506手 | 24948万 | 0.28 | 2.02% |
2022-02-16 | 13.64 | 14.07 | 13.64 | 13.84 | 98767手 | 13682万 | 0.15 | 1.10% |
2022-02-15 | 13.61 | 13.90 | 13.52 | 13.69 | 107843手 | 14728万 | -0.18 | -1.30% |
2022-02-14 | 14.15 | 14.28 | 13.78 | 13.87 | 164029手 | 22977万 | 0.04 | 0.29% |
2022-02-11 | 13.85 | 14.07 | 13.62 | 13.83 | 142169手 | 19602万 | -0.22 | -1.57% |
2022-02-10 | 13.55 | 14.06 | 13.50 | 14.05 | 154874手 | 21347万 | 0.41 | 3.01% |
2022-02-09 | 13.27 | 13.88 | 13.12 | 13.64 | 137735手 | 18776万 | 0.36 | 2.71% |
2022-02-08 | 13.11 | 13.35 | 13.01 | 13.28 | 98792手 | 13065万 | 0.14 | 1.06% |
2022-02-07 | 12.80 | 13.42 | 12.66 | 13.14 | 117120手 | 15353万 | 0.57 | 4.54% |
2022-01-28 | 12.11 | 12.83 | 11.91 | 12.57 | 126540手 | 15751万 | 0.66 | 5.54% |
2022-01-27 | 12.18 | 12.42 | 11.87 | 11.91 | 88505手 | 10687万 | -0.40 | -3.25% |
2022-01-26 | 12.40 | 12.66 | 12.24 | 12.31 | 86594手 | 10759万 | -0.23 | -1.83% |
2022-01-25 | 13.48 | 13.62 | 12.47 | 12.54 | 141180手 | 18233万 | -1.11 | -8.13% |
2022-01-24 | 13.26 | 13.68 | 13.09 | 13.65 | 72531手 | 9784万 | 0.24 | 1.79% |
2022-01-21 | 13.47 | 13.70 | 13.40 | 13.41 | 61509手 | 8321万 | -0.20 | -1.47% |
2022-01-20 | 14.06 | 14.10 | 13.51 | 13.61 | 102117手 | 13999万 | -0.38 | -2.72% |
2022-01-19 | 13.85 | 14.05 | 13.75 | 13.99 | 59732手 | 8324万 | 0.05 | 0.36% |
2022-01-18 | 14.29 | 14.38 | 13.91 | 13.94 | 97079手 | 13710万 | -0.37 | -2.59% |
2022-01-17 | 13.99 | 14.39 | 13.67 | 14.31 | 132807手 | 18669万 | 0.09 | 0.63% |
2022-01-14 | 14.60 | 14.73 | 14.20 | 14.22 | 116868手 | 16872万 | -0.54 | -3.66% |
2022-01-13 | 14.68 | 14.84 | 14.54 | 14.76 | 109411手 | 16083万 | 0.07 | 0.48% |
2022-01-12 | 14.82 | 14.89 | 14.56 | 14.69 | 116938手 | 17180万 | -0.21 | -1.41% |
2022-01-11 | 15.20 | 15.40 | 14.71 | 14.90 | 163653手 | 24567万 | -0.40 | -2.61% |
2022-01-10 | 14.90 | 15.34 | 14.38 | 15.30 | 236335手 | 35532万 | 0.44 | 2.96% |
2022-01-07 | 15.04 | 15.50 | 14.70 | 14.86 | 235080手 | 35396万 | -0.33 | -2.17% |
2022-01-06 | 14.65 | 15.79 | 14.44 | 15.19 | 369152手 | 55591万 | 0.11 | 0.73% |
2022-01-05 | 14.11 | 15.49 | 13.71 | 15.08 | 386722手 | 56511万 | 1.00 | 7.10% |
2022-01-04 | 14.10 | 14.35 | 13.94 | 14.08 | 156752手 | 22175万 | -0.01 | -0.07% |
2021-12-31 | 14.05 | 14.20 | 13.81 | 14.09 | 106006手 | 14841万 | 0.10 | 0.71% |
2021-12-30 | 13.40 | 14.28 | 13.20 | 13.99 | 210781手 | 29323万 | 0.59 | 4.40% |
2021-12-29 | 13.62 | 13.62 | 13.27 | 13.40 | 72000手 | 9639万 | -0.12 | -0.89% |
2021-12-28 | 13.50 | 13.78 | 13.33 | 13.52 | 100148手 | 13573万 | 0.08 | 0.59% |
2021-12-27 | 13.82 | 13.97 | 13.26 | 13.44 | 154179手 | 20789万 | -0.38 | -2.75% |
2021-12-24 | 14.00 | 14.25 | 13.80 | 13.82 | 134003手 | 18803万 | -0.17 | -1.22% |
2021-12-23 | 13.84 | 14.05 | 13.62 | 13.99 | 102323手 | 14179万 | 0.05 | 0.36% |
2021-12-22 | 14.15 | 14.28 | 13.85 | 13.94 | 119600手 | 16790万 | -0.30 | -2.11% |
2021-12-21 | 14.18 | 14.43 | 14.00 | 14.24 | 138277手 | 19638万 | -0.01 | -0.07% |
2021-12-20 | 13.91 | 14.36 | 13.73 | 14.25 | 214580手 | 30433万 | 0.24 | 1.71% |
2021-12-17 | 13.71 | 14.09 | 13.71 | 14.01 | 161980手 | 22632万 | 0.20 | 1.45% |
2021-12-16 | 13.69 | 13.97 | 13.54 | 13.81 | 111281手 | 15324万 | 0.08 | 0.58% |
2021-12-15 | 13.77 | 13.97 | 13.62 | 13.73 | 98487手 | 13573万 | -0.12 | -0.87% |
2021-12-14 | 13.79 | 13.95 | 13.65 | 13.85 | 109130手 | 15058万 | -0.03 | -0.22% |
2021-12-13 | 14.20 | 14.40 | 13.86 | 13.88 | 216291手 | 30424万 | 0.02 | 0.14% |
2021-12-10 | 13.37 | 13.99 | 13.23 | 13.86 | 188630手 | 25961万 | 0.30 | 2.21% |
2021-12-09 | 13.80 | 14.15 | 13.50 | 13.56 | 194582手 | 26864万 | -0.15 | -1.09% |
2021-12-08 | 13.59 | 13.95 | 13.48 | 13.71 | 160070手 | 21885万 | -0.09 | -0.65% |
2021-12-07 | 13.29 | 13.97 | 13.20 | 13.80 | 230684手 | 31436万 | 0.51 | 3.84% |
2021-12-06 | 13.18 | 13.45 | 13.01 | 13.29 | 136706手 | 18073万 | 0.06 | 0.45% |
2021-12-03 | 13.30 | 13.36 | 13.00 | 13.23 | 198495手 | 26136万 | -0.40 | -2.94% |
2021-12-02 | 12.73 | 13.80 | 12.70 | 13.63 | 338634手 | 45589万 | 0.72 | 5.58% |
2021-12-01 | 12.56 | 13.39 | 12.56 | 12.91 | 220984手 | 28882万 | 0.61 | 4.96% |
2021-11-30 | 12.32 | 12.43 | 12.23 | 12.30 | 39728手 | 4907万 | -0.02 | -0.16% |
2021-11-29 | 12.13 | 12.41 | 12.06 | 12.32 | 39321手 | 4828万 | 0.10 | 0.82% |
2021-11-26 | 12.22 | 12.27 | 12.16 | 12.22 | 30800手 | 3756万 | -0.04 | -0.33% |