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 |
---|---|---|---|---|---|---|---|---|
2022-06-23 | 11.46 | 12.88 | 11.16 | 12.88 | 112687手 | 14019万 | 1.17 | 9.99% |
2022-06-22 | 11.66 | 12.38 | 11.27 | 11.71 | 50462手 | 5897万 | 0.05 | 0.43% |
2022-06-21 | 11.32 | 12.34 | 11.24 | 11.66 | 47684手 | 5600万 | 0.34 | 3.00% |
2022-06-20 | 10.94 | 11.60 | 10.75 | 11.32 | 33780手 | 3822万 | 0.44 | 4.04% |
2022-06-17 | 10.96 | 11.10 | 10.83 | 10.88 | 13988手 | 1528万 | -0.12 | -1.09% |
2022-06-16 | 10.85 | 11.03 | 10.77 | 11.00 | 15539手 | 1696万 | 0.15 | 1.38% |
2022-06-15 | 10.81 | 11.08 | 10.78 | 10.85 | 17478手 | 1919万 | 0.04 | 0.37% |
2022-06-14 | 10.70 | 10.88 | 10.50 | 10.81 | 13551手 | 1449万 | 0.04 | 0.37% |
2022-06-13 | 11.02 | 11.02 | 10.54 | 10.77 | 23526手 | 2531万 | -0.26 | -2.36% |
2022-06-10 | 10.92 | 11.04 | 10.80 | 11.03 | 16950手 | 1858万 | 0.02 | 0.18% |
2022-06-09 | 10.91 | 11.25 | 10.75 | 11.01 | 18594手 | 2040万 | -0.04 | -0.36% |
2022-06-08 | 11.25 | 11.38 | 10.87 | 11.05 | 17535手 | 1943万 | -0.21 | -1.86% |
2022-06-07 | 11.10 | 11.35 | 10.90 | 11.26 | 24558手 | 2743万 | 0.17 | 1.53% |
2022-06-06 | 11.30 | 11.30 | 10.94 | 11.09 | 19768手 | 2187万 | -0.03 | -0.27% |
2022-06-02 | 11.28 | 11.45 | 11.01 | 11.12 | 26101手 | 2914万 | -0.23 | -2.03% |
2022-06-01 | 11.09 | 11.50 | 11.01 | 11.35 | 37831手 | 4277万 | 0.13 | 1.16% |
2022-05-31 | 11.40 | 11.51 | 11.05 | 11.22 | 38204手 | 4272万 | -0.16 | -1.41% |
2022-05-30 | 11.81 | 12.05 | 11.14 | 11.38 | 62992手 | 7252万 | -0.40 | -3.40% |
2022-05-27 | 10.71 | 11.78 | 10.60 | 11.78 | 77174手 | 8831万 | 1.07 | 9.99% |
2022-05-26 | 10.79 | 10.86 | 10.55 | 10.71 | 13576手 | 1452万 | 0.02 | 0.19% |
2022-05-25 | 10.85 | 10.85 | 10.49 | 10.69 | 16326手 | 1745万 | 0.28 | 2.69% |
2022-05-24 | 10.94 | 11.10 | 10.41 | 10.41 | 21840手 | 2344万 | -0.52 | -4.76% |
2022-05-23 | 11.00 | 11.10 | 10.82 | 10.93 | 17748手 | 1938万 | -0.15 | -1.35% |
2022-05-20 | 11.03 | 11.59 | 11.01 | 11.08 | 25234手 | 2819万 | -0.02 | -0.18% |
2022-05-19 | 10.72 | 11.66 | 10.65 | 11.10 | 41647手 | 4648万 | 0.11 | 1.00% |
2022-05-18 | 11.04 | 11.25 | 10.85 | 10.99 | 28646手 | 3150万 | -0.11 | -0.99% |
2022-05-17 | 11.50 | 11.50 | 10.66 | 11.10 | 41195手 | 4558万 | -0.74 | -6.25% |
2022-05-16 | 11.88 | 12.49 | 11.44 | 11.84 | 94310手 | 11196万 | 0.41 | 3.59% |
2022-05-13 | 10.58 | 11.43 | 10.36 | 11.43 | 46806手 | 5149万 | 1.04 | 10.01% |
2022-05-12 | 10.30 | 10.70 | 10.22 | 10.39 | 24512手 | 2557万 | -0.02 | -0.19% |
2022-05-11 | 10.30 | 10.78 | 10.09 | 10.41 | 48273手 | 5038万 | 0.19 | 1.86% |
2022-05-10 | 9.96 | 10.50 | 9.77 | 10.22 | 40474手 | 4122万 | 0.19 | 1.89% |
2022-05-09 | 9.91 | 10.30 | 9.91 | 10.03 | 35222手 | 3547万 | -0.19 | -1.86% |
2022-05-06 | 9.81 | 10.59 | 9.60 | 10.22 | 56406手 | 5641万 | 0.04 | 0.39% |
2022-05-05 | 10.35 | 10.79 | 10.00 | 10.18 | 65153手 | 6755万 | -0.38 | -3.60% |
2022-04-29 | 9.48 | 10.56 | 9.29 | 10.56 | 63320手 | 6259万 | 0.96 | 10.00% |
2022-04-28 | 9.66 | 10.10 | 9.27 | 9.60 | 40157手 | 3858万 | -0.40 | -4.00% |
2022-04-27 | 9.32 | 10.25 | 9.11 | 10.00 | 45700手 | 4456万 | 0.68 | 7.30% |
2022-04-26 | 9.28 | 9.57 | 9.10 | 9.32 | 24732手 | 2301万 | -0.13 | -1.38% |
2022-04-25 | 10.19 | 10.19 | 9.39 | 9.45 | 23076手 | 2270万 | -0.88 | -8.52% |
2022-04-22 | 10.77 | 10.86 | 10.26 | 10.33 | 14722手 | 1540万 | -0.26 | -2.46% |
2022-04-21 | 11.24 | 11.28 | 10.56 | 10.59 | 21161手 | 2295万 | -0.61 | -5.45% |
2022-04-20 | 11.51 | 11.62 | 11.14 | 11.20 | 19574手 | 2217万 | -0.31 | -2.69% |
2022-04-19 | 11.55 | 11.67 | 11.34 | 11.51 | 20880手 | 2400万 | 0.03 | 0.26% |
2022-04-18 | 11.50 | 11.83 | 11.42 | 11.48 | 27194手 | 3158万 | -0.27 | -2.30% |
2022-04-15 | 12.11 | 12.31 | 11.67 | 11.75 | 30716手 | 3692万 | -0.36 | -2.97% |
2022-04-14 | 12.26 | 12.49 | 12.04 | 12.11 | 28143手 | 3462万 | -0.07 | -0.57% |
2022-04-13 | 12.78 | 13.00 | 12.18 | 12.18 | 42575手 | 5297万 | -0.77 | -5.95% |
2022-04-12 | 12.65 | 13.35 | 12.63 | 12.95 | 55155手 | 7158万 | 0.08 | 0.62% |
2022-04-11 | 13.99 | 13.99 | 12.87 | 12.87 | 70375手 | 9268万 | -1.43 | -10.00% |
2022-04-08 | 14.00 | 15.38 | 13.27 | 14.30 | 112199手 | 15695万 | -0.14 | -0.97% |
2022-04-07 | 16.39 | 17.49 | 14.42 | 14.44 | 135567手 | 21651万 | -1.58 | -9.86% |
2022-04-06 | 15.00 | 16.02 | 14.46 | 16.02 | 82755手 | 12636万 | 1.46 | 10.03% |
2022-04-01 | 13.92 | 14.56 | 12.85 | 14.56 | 60178手 | 8275万 | 1.32 | 9.97% |
2022-03-31 | 11.95 | 13.24 | 11.95 | 13.24 | 42971手 | 5525万 | 1.20 | 9.97% |
2022-03-30 | 11.77 | 12.60 | 11.58 | 12.04 | 14123手 | 1698万 | 0.45 | 3.88% |
2022-03-29 | 11.79 | 12.08 | 11.51 | 11.59 | 5880手 | 685万 | -0.28 | -2.36% |
2022-03-28 | 11.75 | 11.95 | 11.50 | 11.87 | 5884手 | 690万 | 0.12 | 1.02% |
2022-03-25 | 11.75 | 12.07 | 11.71 | 11.75 | 10925手 | 1295万 | -0.06 | -0.51% |
2022-03-24 | 11.87 | 11.87 | 11.60 | 11.81 | 7978手 | 932万 | -0.05 | -0.42% |
2022-03-23 | 12.06 | 12.15 | 11.84 | 11.86 | 4068手 | 485万 | -0.17 | -1.41% |
2022-03-22 | 12.17 | 12.45 | 11.65 | 12.03 | 8235手 | 982万 | 0.09 | 0.75% |
2022-03-21 | 12.16 | 12.49 | 11.82 | 11.94 | 13607手 | 1635万 | -0.19 | -1.57% |
2022-03-18 | 11.95 | 12.90 | 11.76 | 12.13 | 3876手 | 468万 | 0.29 | 2.45% |
2022-03-17 | 11.51 | 11.90 | 11.36 | 11.84 | 6365手 | 745万 | 0.48 | 4.22% |
2022-03-16 | 11.30 | 11.49 | 10.90 | 11.36 | 3794手 | 426万 | 0.22 | 1.98% |
2022-03-15 | 12.00 | 12.17 | 11.10 | 11.14 | 5513手 | 631万 | -0.86 | -7.17% |
2022-03-14 | 12.20 | 12.28 | 11.95 | 12.00 | 4751手 | 573万 | -0.36 | -2.91% |
2022-03-11 | 11.90 | 12.52 | 11.55 | 12.36 | 14898手 | 1793万 | 0.42 | 3.52% |
2022-03-10 | 11.96 | 12.13 | 11.83 | 11.94 | 4184手 | 501万 | 0.20 | 1.70% |
2022-03-09 | 12.10 | 12.70 | 11.38 | 11.74 | 11293手 | 1325万 | -0.44 | -3.61% |
2022-03-08 | 12.54 | 12.75 | 12.05 | 12.18 | 5689手 | 697万 | -0.34 | -2.72% |
2022-03-07 | 12.75 | 12.75 | 12.46 | 12.52 | 5380手 | 679万 | 0.03 | 0.24% |
2022-03-04 | 12.71 | 12.74 | 12.46 | 12.49 | 5013手 | 630万 | -0.27 | -2.12% |
2022-03-03 | 12.91 | 13.01 | 12.76 | 12.76 | 7614手 | 982万 | -0.03 | -0.23% |
2022-03-02 | 12.68 | 12.92 | 12.59 | 12.79 | 10459手 | 1333万 | 0.10 | 0.79% |
2022-03-01 | 12.88 | 12.95 | 12.63 | 12.69 | 11698手 | 1497万 | -0.20 | -1.55% |
2022-02-28 | 12.98 | 12.98 | 12.32 | 12.89 | 12627手 | 1600万 | 0.03 | 0.23% |
2022-02-25 | 12.89 | 13.14 | 12.73 | 12.86 | 7662手 | 992万 | 0.15 | 1.18% |
2022-02-24 | 13.05 | 13.26 | 12.61 | 12.71 | 8450手 | 1089万 | -0.49 | -3.71% |
2022-02-23 | 13.33 | 13.33 | 13.05 | 13.20 | 5375手 | 708万 | -0.03 | -0.23% |
2022-02-22 | 13.27 | 13.40 | 13.10 | 13.23 | 8133手 | 1073万 | -0.03 | -0.23% |
2022-02-21 | 13.14 | 13.35 | 13.14 | 13.26 | 10278手 | 1363万 | 0.14 | 1.07% |
2022-02-18 | 12.93 | 13.24 | 12.84 | 13.12 | 9497手 | 1244万 | 0.17 | 1.31% |
2022-02-17 | 12.84 | 13.10 | 12.82 | 12.95 | 10713手 | 1391万 | 0.01 | 0.08% |
2022-02-16 | 12.53 | 13.10 | 12.53 | 12.94 | 9388手 | 1201万 | 0.42 | 3.35% |