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 |
---|---|---|---|---|---|---|---|---|
2022-05-19 | 9.26 | 9.71 | 9.23 | 9.60 | 80224手 | 7636万 | 0.13 | 1.37% |
2022-05-18 | 9.07 | 9.55 | 9.03 | 9.47 | 86459手 | 8115万 | 0.39 | 4.29% |
2022-05-17 | 8.92 | 9.26 | 8.87 | 9.08 | 52036手 | 4717万 | 0.11 | 1.23% |
2022-05-16 | 8.96 | 9.11 | 8.90 | 8.97 | 45605手 | 4107万 | 0.02 | 0.22% |
2022-05-13 | 8.80 | 8.99 | 8.73 | 8.95 | 56308手 | 5001万 | 0.18 | 2.05% |
2022-05-12 | 8.60 | 8.79 | 8.57 | 8.77 | 36164手 | 3146万 | 0.11 | 1.27% |
2022-05-11 | 8.62 | 8.93 | 8.52 | 8.66 | 56842手 | 4986万 | 0.07 | 0.81% |
2022-05-10 | 8.33 | 8.59 | 8.33 | 8.59 | 41213手 | 3502万 | 0.12 | 1.42% |
2022-05-09 | 8.41 | 8.63 | 8.37 | 8.47 | 33532手 | 2846万 | 0.04 | 0.47% |
2022-05-06 | 8.40 | 8.52 | 8.30 | 8.43 | 41374手 | 3478万 | -0.17 | -1.98% |
2022-05-05 | 8.51 | 8.77 | 8.35 | 8.60 | 51506手 | 4421万 | 0.16 | 1.90% |
2022-04-29 | 7.99 | 8.49 | 7.99 | 8.44 | 66354手 | 5521万 | 0.49 | 6.16% |
2022-04-28 | 7.97 | 8.22 | 7.90 | 7.95 | 55326手 | 4458万 | -0.14 | -1.73% |
2022-04-27 | 7.70 | 8.10 | 7.57 | 8.09 | 84276手 | 6586万 | 0.25 | 3.19% |
2022-04-26 | 8.36 | 8.50 | 7.68 | 7.84 | 86025手 | 6989万 | -0.55 | -6.55% |
2022-04-25 | 8.99 | 9.01 | 8.36 | 8.39 | 75474手 | 6570万 | -0.78 | -8.51% |
2022-04-22 | 9.65 | 9.67 | 9.13 | 9.17 | 75421手 | 7018万 | -0.50 | -5.17% |
2022-04-21 | 10.12 | 10.22 | 9.61 | 9.67 | 68662手 | 6763万 | -0.59 | -5.75% |
2022-04-20 | 10.22 | 10.49 | 10.13 | 10.26 | 63526手 | 6540万 | 0.04 | 0.39% |
2022-04-19 | 10.17 | 10.56 | 10.13 | 10.22 | 63697手 | 6576万 | 0.03 | 0.29% |
2022-04-18 | 9.90 | 10.23 | 9.72 | 10.19 | 70141手 | 7079万 | 0.30 | 3.03% |
2022-04-15 | 9.91 | 10.04 | 9.73 | 9.89 | 42193手 | 4148万 | -0.10 | -1.00% |
2022-04-14 | 9.92 | 10.22 | 9.92 | 9.99 | 48933手 | 4922万 | 0.21 | 2.15% |
2022-04-13 | 10.25 | 10.25 | 9.77 | 9.78 | 59786手 | 5979万 | -0.50 | -4.86% |
2022-04-12 | 10.00 | 10.33 | 9.87 | 10.28 | 69551手 | 7003万 | 0.28 | 2.80% |
2022-04-11 | 10.37 | 10.42 | 9.93 | 10.00 | 81239手 | 8240万 | -0.57 | -5.39% |
2022-04-08 | 10.81 | 11.06 | 10.52 | 10.57 | 111462手 | 11936万 | -0.28 | -2.58% |
2022-04-07 | 10.94 | 11.20 | 10.72 | 10.85 | 156826手 | 17183万 | 0.06 | 0.56% |
2022-04-06 | 10.26 | 10.88 | 10.26 | 10.79 | 80699手 | 8593万 | 0.48 | 4.66% |
2022-04-01 | 10.34 | 10.39 | 10.26 | 10.31 | 42889手 | 4423万 | -0.08 | -0.77% |
2022-03-31 | 10.41 | 10.59 | 10.38 | 10.39 | 44626手 | 4671万 | -0.08 | -0.76% |
2022-03-30 | 10.39 | 10.50 | 10.26 | 10.47 | 57763手 | 6003万 | 0.23 | 2.25% |
2022-03-29 | 10.49 | 10.62 | 10.23 | 10.24 | 63095手 | 6538万 | -0.21 | -2.01% |
2022-03-28 | 10.43 | 10.65 | 10.26 | 10.45 | 73330手 | 7651万 | -0.12 | -1.14% |
2022-03-25 | 10.82 | 10.96 | 10.56 | 10.57 | 89573手 | 9585万 | -0.26 | -2.40% |
2022-03-24 | 10.79 | 11.28 | 10.65 | 10.83 | 141369手 | 15453万 | 0.03 | 0.28% |
2022-03-23 | 10.88 | 11.07 | 10.68 | 10.80 | 156787手 | 17033万 | 0.23 | 2.18% |
2022-03-22 | 10.86 | 10.86 | 10.54 | 10.57 | 64423手 | 6856万 | -0.08 | -0.75% |
2022-03-21 | 10.51 | 10.91 | 10.51 | 10.65 | 94643手 | 10111万 | 0.15 | 1.43% |
2022-03-18 | 10.52 | 10.54 | 10.30 | 10.50 | 48967手 | 5104万 | 0.08 | 0.77% |
2022-03-17 | 10.29 | 10.75 | 10.28 | 10.42 | 120177手 | 12643万 | 0.28 | 2.76% |
2022-03-16 | 9.97 | 10.17 | 9.61 | 10.14 | 87689手 | 8720万 | 0.32 | 3.26% |
2022-03-15 | 10.41 | 10.41 | 9.82 | 9.82 | 70077手 | 7067万 | -0.56 | -5.39% |
2022-03-14 | 10.73 | 10.73 | 10.28 | 10.38 | 75787手 | 7915万 | -0.36 | -3.35% |
2022-03-11 | 10.54 | 10.75 | 10.35 | 10.74 | 67815手 | 7143万 | 0.01 | 0.09% |
2022-03-10 | 10.85 | 11.04 | 10.69 | 10.73 | 85286手 | 9271万 | 0.03 | 0.28% |
2022-03-09 | 11.08 | 11.10 | 10.23 | 10.70 | 124326手 | 13328万 | -0.38 | -3.43% |
2022-03-08 | 11.57 | 11.63 | 11.04 | 11.08 | 54863手 | 6184万 | -0.49 | -4.24% |
2022-03-07 | 11.90 | 11.93 | 11.48 | 11.57 | 58460手 | 6795万 | -0.38 | -3.18% |
2022-03-04 | 12.34 | 12.40 | 11.78 | 11.95 | 122574手 | 14773万 | -0.64 | -5.08% |
2022-03-03 | 12.99 | 13.00 | 12.51 | 12.59 | 121185手 | 15319万 | -0.60 | -4.55% |
2022-03-02 | 14.70 | 15.00 | 13.18 | 13.19 | 215491手 | 28989万 | -1.45 | -9.90% |
2022-03-01 | 14.74 | 14.98 | 14.50 | 14.64 | 53285手 | 7813万 | -0.10 | -0.68% |
2022-02-28 | 14.23 | 14.81 | 14.02 | 14.74 | 71941手 | 10469万 | 0.50 | 3.51% |
2022-02-25 | 14.19 | 14.41 | 14.01 | 14.24 | 42420手 | 5999万 | -0.01 | -0.07% |
2022-02-24 | 14.90 | 14.98 | 13.41 | 14.25 | 75732手 | 10788万 | -0.65 | -4.36% |
2022-02-23 | 14.74 | 15.00 | 14.73 | 14.90 | 19939手 | 2958万 | 0.07 | 0.47% |
2022-02-22 | 14.73 | 15.15 | 14.71 | 14.83 | 38894手 | 5795万 | -0.16 | -1.07% |
2022-02-21 | 14.40 | 15.45 | 14.36 | 14.99 | 68389手 | 10251万 | 0.69 | 4.83% |
2022-02-18 | 14.20 | 14.40 | 14.08 | 14.30 | 30808手 | 4393万 | 0.08 | 0.56% |
2022-02-17 | 14.26 | 14.42 | 14.12 | 14.22 | 24889手 | 3541万 | -0.15 | -1.04% |
2022-02-16 | 14.45 | 14.56 | 14.31 | 14.37 | 19474手 | 2810万 | -0.05 | -0.35% |
2022-02-15 | 14.59 | 14.60 | 14.12 | 14.42 | 35145手 | 5038万 | -0.08 | -0.55% |
2022-02-14 | 15.18 | 15.18 | 14.25 | 14.50 | 46399手 | 6797万 | -0.70 | -4.61% |
2022-02-11 | 15.43 | 15.62 | 15.07 | 15.20 | 74213手 | 11447万 | -0.24 | -1.55% |
2022-02-10 | 14.72 | 15.60 | 14.68 | 15.44 | 92617手 | 14189万 | 0.46 | 3.07% |
2022-02-09 | 14.60 | 14.99 | 14.40 | 14.98 | 43493手 | 6413万 | 0.31 | 2.11% |
2022-02-08 | 14.49 | 14.67 | 14.30 | 14.67 | 30181手 | 4361万 | 0.18 | 1.24% |
2022-02-07 | 14.58 | 14.71 | 14.09 | 14.49 | 52121手 | 7505万 | 0.22 | 1.54% |
2022-01-28 | 14.52 | 15.13 | 14.17 | 14.27 | 51553手 | 7512万 | -0.23 | -1.59% |
2022-01-27 | 15.40 | 15.53 | 14.10 | 14.50 | 42070手 | 6279万 | -0.90 | -5.84% |
2022-01-26 | 15.77 | 15.86 | 15.26 | 15.40 | 46299手 | 7162万 | -0.35 | -2.22% |
2022-01-25 | 15.71 | 16.00 | 15.58 | 15.75 | 62614手 | 9862万 | -0.02 | -0.13% |
2022-01-24 | 15.00 | 15.88 | 15.00 | 15.77 | 53090手 | 8268万 | 0.62 | 4.09% |
2022-01-21 | 15.11 | 15.25 | 14.89 | 15.15 | 55449手 | 8362万 | 0.01 | 0.07% |
2022-01-20 | 15.70 | 15.79 | 15.06 | 15.14 | 69349手 | 10647万 | -0.56 | -3.57% |
2022-01-19 | 16.18 | 16.26 | 14.90 | 15.70 | 107960手 | 16691万 | -0.44 | -2.73% |
2022-01-18 | 16.30 | 16.40 | 16.08 | 16.14 | 55263手 | 8976万 | -0.15 | -0.92% |
2022-01-17 | 16.55 | 16.68 | 16.21 | 16.29 | 43012手 | 7054万 | -0.23 | -1.39% |
2022-01-14 | 16.32 | 16.68 | 16.10 | 16.52 | 80581手 | 13253万 | 0.07 | 0.43% |
2022-01-13 | 16.51 | 16.61 | 16.21 | 16.45 | 44375手 | 7277万 | -0.03 | -0.18% |
2022-01-12 | 16.57 | 17.00 | 16.29 | 16.48 | 46855手 | 7743万 | -0.09 | -0.54% |
2022-01-11 | 16.59 | 16.90 | 16.32 | 16.57 | 64010手 | 10587万 | 0.08 | 0.48% |
2022-01-10 | 16.08 | 16.52 | 16.00 | 16.49 | 68985手 | 11249万 | 0.33 | 2.04% |
2022-01-07 | 16.81 | 17.29 | 15.97 | 16.16 | 80266手 | 13174万 | -0.65 | -3.87% |
2022-01-06 | 16.65 | 16.88 | 16.32 | 16.81 | 42148手 | 7015万 | 0.15 | 0.90% |
2022-01-05 | 16.80 | 16.96 | 16.18 | 16.66 | 57859手 | 9533万 | -0.24 | -1.42% |
2022-01-04 | 16.51 | 17.21 | 16.51 | 16.90 | 77060手 | 13048万 | 0.40 | 2.42% |
2021-12-31 | 16.35 | 16.73 | 16.23 | 16.50 | 53611手 | 8827万 | 0.20 | 1.23% |
2021-12-30 | 16.49 | 16.49 | 16.12 | 16.30 | 29328手 | 4772万 | 0.10 | 0.62% |
2021-12-29 | 16.63 | 16.70 | 16.11 | 16.20 | 52862手 | 8625万 | -0.52 | -3.11% |
2021-12-28 | 16.30 | 16.80 | 16.11 | 16.72 | 82948手 | 13697万 | 0.42 | 2.58% |
2021-12-27 | 16.68 | 16.79 | 16.00 | 16.30 | 67129手 | 11033万 | -0.36 | -2.16% |
2021-12-24 | 17.08 | 17.15 | 16.35 | 16.66 | 85354手 | 14190万 | -0.46 | -2.69% |
2021-12-23 | 17.20 | 17.30 | 16.88 | 17.12 | 67950手 | 11622万 | 0.02 | 0.12% |
2021-12-22 | 17.00 | 17.24 | 16.82 | 17.10 | 70059手 | 11962万 | 0.05 | 0.29% |
2021-12-21 | 16.60 | 17.11 | 16.52 | 17.05 | 82697手 | 13947万 | 0.19 | 1.13% |
2021-12-20 | 16.60 | 17.40 | 16.21 | 16.86 | 118930手 | 20145万 | 0.46 | 2.81% |
2021-12-17 | 16.56 | 16.76 | 16.30 | 16.40 | 62954手 | 10396万 | -0.13 | -0.79% |
2021-12-16 | 16.11 | 16.65 | 16.00 | 16.53 | 70457手 | 11523万 | 0.34 | 2.10% |
2021-12-15 | 16.36 | 16.57 | 16.04 | 16.19 | 58246手 | 9455万 | -0.13 | -0.80% |
2021-12-14 | 16.48 | 16.48 | 16.01 | 16.32 | 41968手 | 6810万 | -0.06 | -0.37% |
2021-12-13 | 16.59 | 16.74 | 16.25 | 16.38 | 51706手 | 8490万 | -0.22 | -1.32% |
2021-12-10 | 16.60 | 16.79 | 16.30 | 16.60 | 46225手 | 7622万 | -0.04 | -0.24% |
2021-12-09 | 16.80 | 17.08 | 16.38 | 16.64 | 47570手 | 7899万 | -0.05 | -0.30% |
2021-12-08 | 16.65 | 16.79 | 16.45 | 16.69 | 41415手 | 6880万 | 0.11 | 0.66% |
2021-12-07 | 16.80 | 17.00 | 16.00 | 16.58 | 86589手 | 14250万 | -0.37 | -2.18% |
2021-12-06 | 17.06 | 17.57 | 16.73 | 16.95 | 89999手 | 15339万 | 0.01 | 0.06% |
2021-12-03 | 17.00 | 17.19 | 16.40 | 16.94 | 84583手 | 14275万 | 0.12 | 0.71% |
2021-12-02 | 16.74 | 17.15 | 16.73 | 16.82 | 71439手 | 12107万 | -0.08 | -0.47% |
2021-12-01 | 16.73 | 17.25 | 16.72 | 16.90 | 58672手 | 9929万 | 0.00 | 0.00% |
2021-11-30 | 17.13 | 17.37 | 16.65 | 16.90 | 59591手 | 10104万 | -0.21 | -1.23% |
2021-11-29 | 16.62 | 17.23 | 16.40 | 17.11 | 64915手 | 11003万 | 0.32 | 1.91% |
2021-11-26 | 17.00 | 17.14 | 16.67 | 16.79 | 58367手 | 9867万 | -0.25 | -1.47% |
2021-11-25 | 16.97 | 17.16 | 16.86 | 17.04 | 39377手 | 6688万 | 0.08 | 0.47% |
2021-11-24 | 17.18 | 17.27 | 16.91 | 16.96 | 38488手 | 6559万 | -0.13 | -0.76% |
2021-11-23 | 17.18 | 17.22 | 16.86 | 17.09 | 59573手 | 10142万 | 0.01 | 0.06% |
2021-11-22 | 16.44 | 17.51 | 16.20 | 17.08 | 124318手 | 21269万 | 0.59 | 3.58% |
2021-11-19 | 15.36 | 16.62 | 15.30 | 16.49 | 131326手 | 21266万 | 1.09 | 7.08% |