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 |
---|---|---|---|---|---|---|---|---|
2023-12-04 | 9.17 | 9.29 | 9.15 | 9.26 | 126573手 | 11681万 | 0.11 | 1.20% |
2023-12-01 | 9.06 | 9.19 | 8.90 | 9.15 | 107064手 | 9697万 | 0.10 | 1.10% |
2023-11-30 | 9.09 | 9.15 | 8.99 | 9.05 | 93819手 | 8500万 | -0.06 | -0.66% |
2023-11-29 | 9.06 | 9.21 | 9.05 | 9.11 | 101064手 | 9231万 | 0.06 | 0.66% |
2023-11-28 | 9.07 | 9.07 | 8.98 | 9.05 | 44151手 | 3989万 | -0.02 | -0.22% |
2023-11-27 | 9.06 | 9.09 | 8.93 | 9.07 | 66337手 | 5984万 | 0.04 | 0.44% |
2023-11-24 | 9.20 | 9.20 | 8.93 | 9.03 | 115916手 | 10454万 | -0.12 | -1.31% |
2023-11-23 | 9.10 | 9.19 | 9.06 | 9.15 | 84935手 | 7764万 | 0.04 | 0.44% |
2023-11-22 | 9.21 | 9.22 | 9.06 | 9.11 | 89564手 | 8172万 | -0.10 | -1.09% |
2023-11-21 | 9.35 | 9.36 | 9.19 | 9.21 | 114183手 | 10572万 | -0.08 | -0.86% |
2023-11-20 | 9.36 | 9.40 | 9.25 | 9.29 | 121583手 | 11309万 | -0.05 | -0.54% |
2023-11-17 | 9.23 | 9.43 | 9.18 | 9.34 | 95710手 | 8918万 | 0.08 | 0.86% |
2023-11-16 | 9.42 | 9.42 | 9.19 | 9.26 | 111620手 | 10349万 | -0.17 | -1.80% |
2023-11-15 | 9.39 | 9.54 | 9.37 | 9.43 | 98175手 | 9254万 | 0.12 | 1.29% |
2023-11-14 | 9.48 | 9.48 | 9.26 | 9.31 | 124279手 | 11633万 | -0.13 | -1.38% |
2023-11-13 | 9.45 | 9.46 | 9.33 | 9.44 | 61249手 | 5748万 | 0.06 | 0.64% |
2023-11-10 | 9.39 | 9.44 | 9.31 | 9.38 | 69410手 | 6501万 | -0.03 | -0.32% |
2023-11-09 | 9.45 | 9.49 | 9.37 | 9.41 | 85824手 | 8084万 | -0.05 | -0.53% |
2023-11-08 | 9.51 | 9.60 | 9.39 | 9.46 | 109858手 | 10428万 | -0.09 | -0.94% |
2023-11-07 | 9.63 | 9.63 | 9.47 | 9.55 | 142691手 | 13607万 | -0.12 | -1.24% |
2023-11-06 | 9.47 | 9.70 | 9.38 | 9.67 | 244944手 | 23390万 | 0.25 | 2.65% |
2023-11-03 | 9.15 | 9.57 | 9.13 | 9.42 | 170839手 | 16062万 | 0.27 | 2.95% |
2023-11-02 | 9.45 | 9.57 | 9.14 | 9.15 | 253754手 | 23726万 | -0.28 | -2.97% |
2023-11-01 | 8.90 | 9.80 | 8.88 | 9.43 | 448000手 | 42170万 | 0.52 | 5.84% |
2023-10-31 | 8.87 | 9.01 | 8.85 | 8.91 | 142772手 | 12742万 | -0.02 | -0.22% |
2023-10-30 | 8.80 | 8.93 | 8.75 | 8.93 | 256595手 | 22667万 | 0.06 | 0.68% |
2023-10-27 | 9.08 | 9.10 | 8.76 | 8.87 | 335136手 | 29654万 | -0.40 | -4.32% |
2023-10-26 | 9.11 | 9.28 | 8.97 | 9.27 | 91612手 | 8399万 | 0.16 | 1.76% |
2023-10-25 | 9.16 | 9.30 | 9.08 | 9.11 | 85710手 | 7866万 | 0.04 | 0.44% |
2023-10-24 | 8.78 | 9.09 | 8.77 | 9.07 | 141858手 | 12746万 | 0.34 | 3.90% |
2023-10-23 | 9.30 | 9.31 | 8.72 | 8.73 | 200110手 | 17765万 | -0.58 | -6.23% |
2023-10-20 | 9.25 | 9.54 | 9.21 | 9.31 | 128170手 | 12029万 | 0.00 | 0.00% |
2023-10-19 | 9.30 | 9.66 | 9.16 | 9.31 | 155028手 | 14590万 | -0.03 | -0.32% |
2023-10-18 | 9.73 | 9.82 | 9.31 | 9.34 | 216786手 | 20448万 | -0.43 | -4.40% |
2023-10-17 | 9.20 | 9.88 | 9.10 | 9.77 | 344671手 | 32957万 | 0.57 | 6.20% |
2023-10-16 | 9.58 | 9.59 | 9.16 | 9.20 | 142954手 | 13220万 | -0.33 | -3.46% |
2023-10-13 | 9.42 | 9.67 | 9.38 | 9.53 | 149557手 | 14254万 | 0.07 | 0.74% |
2023-10-12 | 9.26 | 9.59 | 9.23 | 9.46 | 112934手 | 10623万 | 0.28 | 3.05% |
2023-10-11 | 9.36 | 9.36 | 9.13 | 9.18 | 81896手 | 7534万 | -0.17 | -1.82% |
2023-10-10 | 9.31 | 9.45 | 9.28 | 9.35 | 69267手 | 6482万 | 0.06 | 0.65% |
2023-10-09 | 9.27 | 9.38 | 9.22 | 9.29 | 69797手 | 6481万 | -0.03 | -0.32% |
2023-09-28 | 9.32 | 9.42 | 9.28 | 9.32 | 96013手 | 8953万 | 0.02 | 0.21% |
2023-09-27 | 9.32 | 9.41 | 9.22 | 9.30 | 61374手 | 5712万 | -0.02 | -0.21% |
2023-09-26 | 9.40 | 9.40 | 9.31 | 9.32 | 45074手 | 4212万 | -0.06 | -0.64% |
2023-09-25 | 9.52 | 9.53 | 9.35 | 9.38 | 50934手 | 4785万 | -0.12 | -1.26% |
2023-09-22 | 9.41 | 9.53 | 9.36 | 9.50 | 59003手 | 5568万 | 0.05 | 0.53% |
2023-09-21 | 9.42 | 9.59 | 9.41 | 9.45 | 64518手 | 6116万 | -0.05 | -0.53% |
2023-09-20 | 9.66 | 9.69 | 9.50 | 9.50 | 75958手 | 7267万 | -0.16 | -1.66% |
2023-09-19 | 9.72 | 9.72 | 9.61 | 9.66 | 48733手 | 4705万 | -0.05 | -0.52% |
2023-09-18 | 9.76 | 9.85 | 9.66 | 9.71 | 83098手 | 8106万 | -0.10 | -1.02% |
2023-09-15 | 9.82 | 9.88 | 9.72 | 9.81 | 66411手 | 6504万 | 0.04 | 0.41% |
2023-09-14 | 9.66 | 9.78 | 9.64 | 9.77 | 53775手 | 5222万 | 0.08 | 0.83% |
2023-09-13 | 9.80 | 9.80 | 9.62 | 9.69 | 52211手 | 5063万 | -0.06 | -0.61% |
2023-09-12 | 9.87 | 9.89 | 9.71 | 9.75 | 62496手 | 6115万 | -0.08 | -0.81% |
2023-09-11 | 9.67 | 9.93 | 9.56 | 9.83 | 108001手 | 10578万 | 0.18 | 1.86% |
2023-09-08 | 9.69 | 9.79 | 9.63 | 9.65 | 67252手 | 6518万 | -0.11 | -1.13% |
2023-09-07 | 9.99 | 10.06 | 9.70 | 9.76 | 116477手 | 11460万 | -0.28 | -2.79% |
2023-09-06 | 10.15 | 10.15 | 9.84 | 10.04 | 137385手 | 13713万 | -0.12 | -1.18% |
2023-09-05 | 10.27 | 10.28 | 10.10 | 10.16 | 140121手 | 14238万 | -0.03 | -0.29% |
2023-09-04 | 9.61 | 10.22 | 9.58 | 10.19 | 274644手 | 27449万 | 0.65 | 6.81% |
2023-09-01 | 9.33 | 9.61 | 9.33 | 9.54 | 54078手 | 5153万 | 0.17 | 1.81% |
2023-08-31 | 9.51 | 9.55 | 9.36 | 9.37 | 48855手 | 4599万 | -0.09 | -0.95% |
2023-08-30 | 9.36 | 9.62 | 9.29 | 9.46 | 101297手 | 9634万 | 0.16 | 1.72% |
2023-08-29 | 9.09 | 9.36 | 9.09 | 9.30 | 82891手 | 7695万 | 0.12 | 1.31% |
2023-08-28 | 9.61 | 9.61 | 9.09 | 9.18 | 111691手 | 10343万 | 0.23 | 2.57% |
2023-08-25 | 8.96 | 9.06 | 8.87 | 8.95 | 55329手 | 4957万 | 0.00 | 0.00% |
2023-08-24 | 9.08 | 9.14 | 8.91 | 8.95 | 95314手 | 8576万 | -0.09 | -1.00% |
2023-08-23 | 9.43 | 9.44 | 8.86 | 9.04 | 159888手 | 14499万 | -0.39 | -4.14% |
2023-08-22 | 9.58 | 9.59 | 9.26 | 9.43 | 75711手 | 7110万 | -0.05 | -0.53% |
2023-08-21 | 9.67 | 9.67 | 9.48 | 9.48 | 49528手 | 4735万 | -0.11 | -1.15% |
2023-08-18 | 9.80 | 9.86 | 9.59 | 9.59 | 38331手 | 3718万 | -0.21 | -2.14% |
2023-08-17 | 9.59 | 9.84 | 9.42 | 9.80 | 65514手 | 6337万 | 0.19 | 1.98% |
2023-08-16 | 9.60 | 9.77 | 9.56 | 9.61 | 38347手 | 3701万 | -0.02 | -0.21% |
2023-08-15 | 9.86 | 9.88 | 9.60 | 9.63 | 50961手 | 4936万 | -0.18 | -1.83% |
2023-08-14 | 9.90 | 9.93 | 9.58 | 9.81 | 102284手 | 9971万 | -0.14 | -1.41% |
2023-08-11 | 10.13 | 10.15 | 9.92 | 9.95 | 54280手 | 5439万 | -0.13 | -1.29% |
2023-08-10 | 10.03 | 10.11 | 9.96 | 10.08 | 55811手 | 5606万 | 0.01 | 0.10% |
2023-08-09 | 10.15 | 10.16 | 10.04 | 10.07 | 48510手 | 4885万 | -0.12 | -1.18% |
2023-08-08 | 10.16 | 10.25 | 10.01 | 10.19 | 78496手 | 7947万 | 0.03 | 0.29% |
2023-08-07 | 10.26 | 10.30 | 10.12 | 10.16 | 64556手 | 6581万 | -0.10 | -0.97% |
2023-08-04 | 10.33 | 10.56 | 10.24 | 10.26 | 76093手 | 7887万 | -0.05 | -0.48% |
2023-08-03 | 10.25 | 10.35 | 10.21 | 10.31 | 50285手 | 5172万 | -0.02 | -0.19% |
2023-08-02 | 10.43 | 10.43 | 10.25 | 10.33 | 67567手 | 6974万 | -0.06 | -0.58% |
2023-08-01 | 10.34 | 10.50 | 10.27 | 10.39 | 129837手 | 13516万 | 0.12 | 1.17% |
2023-07-31 | 10.00 | 10.43 | 10.00 | 10.27 | 174830手 | 17971万 | 0.32 | 3.22% |
2023-07-28 | 9.74 | 10.01 | 9.72 | 9.95 | 58656手 | 5800万 | 0.11 | 1.12% |
2023-07-27 | 10.00 | 10.06 | 9.80 | 9.84 | 59014手 | 5852万 | -0.18 | -1.80% |
2023-07-26 | 9.96 | 10.08 | 9.88 | 10.02 | 88710手 | 8880万 | 0.08 | 0.81% |
2023-07-25 | 9.62 | 9.98 | 9.62 | 9.94 | 146603手 | 14492万 | 0.43 | 4.52% |
2023-07-24 | 9.62 | 9.62 | 9.48 | 9.51 | 55489手 | 5291万 | -0.11 | -1.14% |
2023-07-21 | 9.80 | 9.87 | 9.58 | 9.62 | 94523手 | 9158万 | -0.21 | -2.14% |
2023-07-20 | 9.88 | 9.99 | 9.82 | 9.83 | 48472手 | 4803万 | -0.06 | -0.61% |
2023-07-19 | 9.92 | 9.98 | 9.80 | 9.89 | 45971手 | 4542万 | -0.07 | -0.70% |
2023-07-18 | 9.86 | 10.04 | 9.84 | 9.96 | 55233手 | 5501万 | 0.07 | 0.71% |
2023-07-17 | 9.82 | 9.95 | 9.61 | 9.89 | 64363手 | 6321万 | -0.03 | -0.30% |
2023-07-14 | 10.02 | 10.10 | 9.90 | 9.92 | 68435手 | 6833万 | -0.10 | -1.00% |
2023-07-13 | 10.18 | 10.18 | 9.96 | 10.02 | 90316手 | 9049万 | 0.00 | 0.00% |
2023-07-12 | 9.75 | 10.26 | 9.75 | 10.02 | 178115手 | 17886万 | 0.20 | 2.04% |
2023-07-11 | 9.70 | 9.84 | 9.66 | 9.82 | 54971手 | 5358万 | 0.08 | 0.82% |
2023-07-10 | 9.94 | 9.98 | 9.71 | 9.74 | 78601手 | 7705万 | -0.13 | -1.32% |
2023-07-07 | 9.90 | 9.95 | 9.73 | 9.87 | 88490手 | 8703万 | -0.07 | -0.70% |
2023-07-06 | 10.06 | 10.06 | 9.82 | 9.94 | 153208手 | 15183万 | -0.21 | -2.07% |
2023-07-05 | 9.67 | 10.21 | 9.63 | 10.15 | 258993手 | 25963万 | 0.44 | 4.53% |
2023-07-04 | 9.86 | 9.99 | 9.65 | 9.71 | 83445手 | 8155万 | -0.02 | -0.21% |
2023-07-03 | 9.69 | 9.80 | 9.67 | 9.73 | 66251手 | 6446万 | 0.04 | 0.41% |
2023-06-30 | 9.55 | 9.79 | 9.49 | 9.69 | 65220手 | 6324万 | 0.14 | 1.47% |
2023-06-29 | 9.40 | 9.65 | 9.37 | 9.55 | 60076手 | 5731万 | 0.09 | 0.95% |
2023-06-28 | 9.53 | 9.57 | 9.29 | 9.46 | 49953手 | 4692万 | -0.07 | -0.73% |
2023-06-27 | 9.40 | 9.58 | 9.34 | 9.53 | 52731手 | 4989万 | 0.15 | 1.60% |
2023-06-26 | 9.47 | 9.55 | 9.34 | 9.38 | 56937手 | 5370万 | -0.09 | -0.95% |
2023-06-21 | 9.66 | 9.75 | 9.44 | 9.47 | 64966手 | 6208万 | -0.18 | -1.86% |
2023-06-20 | 9.64 | 9.76 | 9.58 | 9.65 | 58735手 | 5682万 | 0.00 | 0.00% |
2023-06-19 | 9.77 | 9.82 | 9.60 | 9.65 | 84008手 | 8138万 | -0.12 | -1.23% |
2023-06-16 | 9.58 | 9.85 | 9.57 | 9.77 | 89988手 | 8763万 | -5.71 | -36.89% |