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 |
---|---|---|---|---|---|---|---|---|
2022-05-23 | 9.67 | 9.71 | 9.59 | 9.65 | 27465手 | 2649万 | 0.01 | 0.10% |
2022-05-20 | 9.58 | 9.65 | 9.55 | 9.64 | 34196手 | 3286万 | 0.11 | 1.15% |
2022-05-19 | 9.54 | 9.56 | 9.40 | 9.53 | 39898手 | 3784万 | -0.16 | -1.65% |
2022-05-18 | 9.79 | 9.82 | 9.67 | 9.69 | 35286手 | 3431万 | -0.09 | -0.92% |
2022-05-17 | 9.67 | 10.00 | 9.61 | 9.78 | 68271手 | 6698万 | 0.12 | 1.24% |
2022-05-16 | 9.81 | 9.88 | 9.60 | 9.66 | 46761手 | 4537万 | -0.15 | -1.53% |
2022-05-13 | 9.81 | 9.96 | 9.75 | 9.81 | 49918手 | 4910万 | 0.02 | 0.20% |
2022-05-12 | 9.66 | 9.81 | 9.61 | 9.79 | 31899手 | 3097万 | 0.10 | 1.03% |
2022-05-11 | 9.70 | 9.91 | 9.64 | 9.69 | 52708手 | 5157万 | -0.01 | -0.10% |
2022-05-10 | 9.54 | 9.75 | 9.41 | 9.70 | 35770手 | 3443万 | 0.09 | 0.94% |
2022-05-09 | 9.51 | 9.75 | 9.51 | 9.61 | 35855手 | 3449万 | 0.02 | 0.21% |
2022-05-06 | 9.63 | 9.84 | 9.54 | 9.59 | 76098手 | 7359万 | -0.39 | -3.91% |
2022-05-05 | 9.14 | 10.15 | 9.13 | 9.98 | 106268手 | 10303万 | 0.75 | 8.13% |
2022-04-29 | 9.01 | 9.28 | 7.99 | 9.23 | 68297手 | 6229万 | 0.35 | 3.94% |
2022-04-28 | 8.95 | 9.08 | 8.79 | 8.88 | 51123手 | 4569万 | -0.13 | -1.44% |
2022-04-27 | 8.75 | 9.09 | 8.57 | 9.01 | 83497手 | 7366万 | 0.12 | 1.35% |
2022-04-26 | 9.35 | 9.42 | 8.83 | 8.89 | 79102手 | 7195万 | -0.42 | -4.51% |
2022-04-25 | 9.88 | 9.89 | 9.28 | 9.31 | 93561手 | 8960万 | -0.75 | -7.46% |
2022-04-22 | 10.00 | 10.08 | 9.82 | 10.06 | 58304手 | 5796万 | 0.03 | 0.30% |
2022-04-21 | 10.10 | 10.49 | 10.00 | 10.03 | 81632手 | 8322万 | -0.14 | -1.38% |
2022-04-20 | 10.33 | 10.38 | 10.05 | 10.17 | 49670手 | 5071万 | -0.13 | -1.26% |
2022-04-19 | 10.25 | 10.37 | 10.20 | 10.30 | 43410手 | 4458万 | 0.06 | 0.59% |
2022-04-18 | 10.44 | 10.45 | 10.05 | 10.24 | 69874手 | 7146万 | -0.31 | -2.94% |
2022-04-15 | 10.89 | 10.90 | 10.50 | 10.55 | 91783手 | 9793万 | -0.33 | -3.03% |
2022-04-14 | 10.79 | 10.95 | 10.72 | 10.88 | 70640手 | 7677万 | 0.19 | 1.78% |
2022-04-13 | 10.93 | 11.00 | 10.69 | 10.69 | 73712手 | 7992万 | -0.33 | -3.00% |
2022-04-12 | 10.64 | 11.08 | 10.62 | 11.02 | 90978手 | 9915万 | 0.19 | 1.75% |
2022-04-11 | 10.92 | 11.19 | 10.51 | 10.83 | 112775手 | 12324万 | -0.04 | -0.37% |
2022-04-08 | 10.81 | 10.90 | 10.65 | 10.87 | 74032手 | 7971万 | 0.05 | 0.46% |
2022-04-07 | 11.05 | 11.15 | 10.80 | 10.82 | 99144手 | 10833万 | -0.23 | -2.08% |
2022-04-06 | 11.09 | 11.20 | 10.99 | 11.05 | 106196手 | 11766万 | -0.13 | -1.16% |
2022-04-01 | 10.90 | 11.25 | 10.82 | 11.18 | 150136手 | 16723万 | 0.27 | 2.48% |
2022-03-31 | 10.76 | 11.08 | 10.36 | 10.91 | 105778手 | 11472万 | 0.09 | 0.83% |
2022-03-30 | 10.60 | 10.98 | 10.51 | 10.82 | 104149手 | 11198万 | 0.32 | 3.05% |
2022-03-29 | 10.74 | 10.77 | 10.47 | 10.50 | 81405手 | 8606万 | -0.17 | -1.59% |
2022-03-28 | 10.53 | 10.83 | 10.37 | 10.67 | 78648手 | 8377万 | 0.01 | 0.09% |
2022-03-25 | 10.78 | 10.86 | 10.63 | 10.66 | 75046手 | 8042万 | -0.19 | -1.75% |
2022-03-24 | 10.56 | 11.14 | 10.55 | 10.85 | 137442手 | 14936万 | 0.15 | 1.40% |
2022-03-23 | 10.51 | 11.03 | 10.49 | 10.70 | 210593手 | 22687万 | -0.07 | -0.65% |
2022-03-22 | 9.70 | 10.77 | 9.67 | 10.77 | 244182手 | 25543万 | 0.98 | 10.01% |
2022-03-21 | 9.82 | 9.92 | 9.67 | 9.79 | 54552手 | 5328万 | -0.07 | -0.71% |
2022-03-18 | 9.78 | 9.86 | 9.66 | 9.86 | 43499手 | 4250万 | 0.06 | 0.61% |
2022-03-17 | 9.78 | 10.03 | 9.70 | 9.80 | 63935手 | 6300万 | 0.02 | 0.20% |
2022-03-16 | 9.70 | 9.84 | 9.30 | 9.78 | 88359手 | 8485万 | 0.25 | 2.62% |
2022-03-15 | 10.00 | 10.08 | 9.49 | 9.53 | 93957手 | 9199万 | -0.56 | -5.55% |
2022-03-14 | 10.32 | 10.34 | 10.08 | 10.09 | 44840手 | 4572万 | -0.35 | -3.35% |
2022-03-11 | 10.10 | 10.46 | 9.98 | 10.44 | 57149手 | 5843万 | 0.15 | 1.46% |
2022-03-10 | 10.40 | 10.55 | 10.21 | 10.29 | 80550手 | 8351万 | 0.20 | 1.98% |
2022-03-09 | 10.39 | 10.40 | 9.70 | 10.09 | 73999手 | 7432万 | -0.18 | -1.75% |
2022-03-08 | 10.67 | 10.68 | 10.23 | 10.27 | 66121手 | 6872万 | -0.29 | -2.75% |
2022-03-07 | 10.83 | 10.87 | 10.50 | 10.56 | 66582手 | 7085万 | -0.25 | -2.31% |
2022-03-04 | 10.89 | 10.94 | 10.68 | 10.81 | 75161手 | 8115万 | -0.13 | -1.19% |
2022-03-03 | 10.90 | 10.99 | 10.82 | 10.94 | 60069手 | 6558万 | 0.04 | 0.37% |
2022-03-02 | 10.82 | 10.94 | 10.79 | 10.90 | 47247手 | 5137万 | 0.01 | 0.09% |
2022-03-01 | 10.84 | 10.94 | 10.81 | 10.89 | 53789手 | 5852万 | 0.03 | 0.28% |
2022-02-28 | 10.88 | 11.07 | 10.70 | 10.86 | 97663手 | 10586万 | -0.14 | -1.27% |
2022-02-25 | 11.64 | 11.64 | 10.99 | 11.00 | 225154手 | 25148万 | -0.70 | -5.98% |
2022-02-24 | 11.87 | 12.36 | 11.43 | 11.70 | 226448手 | 26742万 | -0.29 | -2.42% |
2022-02-23 | 11.62 | 12.44 | 11.52 | 11.99 | 228875手 | 27306万 | 0.37 | 3.18% |
2022-02-22 | 11.07 | 11.68 | 11.00 | 11.62 | 193610手 | 22196万 | 0.39 | 3.47% |
2022-02-21 | 11.70 | 11.70 | 11.17 | 11.23 | 277860手 | 31787万 | 0.59 | 5.54% |
2022-02-18 | 10.24 | 10.71 | 10.23 | 10.64 | 94385手 | 9931万 | 0.35 | 3.40% |
2022-02-17 | 10.34 | 10.38 | 10.27 | 10.29 | 33962手 | 3505万 | -0.06 | -0.58% |
2022-02-16 | 10.19 | 10.43 | 10.17 | 10.35 | 49782手 | 5138万 | 0.17 | 1.67% |
2022-02-15 | 10.19 | 10.21 | 10.08 | 10.18 | 24837手 | 2521万 | 0.09 | 0.89% |
2022-02-14 | 10.17 | 10.18 | 10.07 | 10.09 | 25345手 | 2564万 | -0.09 | -0.88% |
2022-02-11 | 10.25 | 10.33 | 10.18 | 10.18 | 45816手 | 4695万 | -0.05 | -0.49% |
2022-02-10 | 10.22 | 10.30 | 10.17 | 10.23 | 35068手 | 3589万 | 0.01 | 0.10% |
2022-02-09 | 10.14 | 10.27 | 10.09 | 10.22 | 37382手 | 3811万 | 0.08 | 0.79% |
2022-02-08 | 9.96 | 10.14 | 9.90 | 10.14 | 37288手 | 3744万 | 0.20 | 2.01% |
2022-02-07 | 9.88 | 9.97 | 9.83 | 9.94 | 25341手 | 2513万 | 0.15 | 1.53% |
2022-01-28 | 9.82 | 9.91 | 9.67 | 9.79 | 28908手 | 2826万 | 0.07 | 0.72% |
2022-01-27 | 9.70 | 10.02 | 9.65 | 9.72 | 44017手 | 4339万 | 0.00 | 0.00% |
2022-01-26 | 9.72 | 9.87 | 9.63 | 9.72 | 26786手 | 2606万 | 0.06 | 0.62% |
2022-01-25 | 10.03 | 10.04 | 9.66 | 9.66 | 63342手 | 6245万 | -0.39 | -3.88% |
2022-01-24 | 10.11 | 10.12 | 9.99 | 10.05 | 46314手 | 4654万 | -0.12 | -1.18% |
2022-01-21 | 10.35 | 10.37 | 10.16 | 10.17 | 39101手 | 4001万 | -0.19 | -1.83% |
2022-01-20 | 10.20 | 10.36 | 10.14 | 10.36 | 64472手 | 6621万 | 0.15 | 1.47% |
2022-01-19 | 10.23 | 10.30 | 10.16 | 10.21 | 32256手 | 3297万 | -0.03 | -0.29% |
2022-01-18 | 10.28 | 10.30 | 10.20 | 10.24 | 34902手 | 3577万 | 0.00 | 0.00% |
2022-01-17 | 10.23 | 10.27 | 10.20 | 10.24 | 42815手 | 4378万 | 0.00 | 0.00% |
2022-01-14 | 10.39 | 10.42 | 10.22 | 10.24 | 43725手 | 4493万 | -0.15 | -1.44% |
2022-01-13 | 10.44 | 10.55 | 10.36 | 10.39 | 39908手 | 4170万 | -0.04 | -0.38% |
2022-01-12 | 10.50 | 10.57 | 10.40 | 10.43 | 57940手 | 6051万 | -0.05 | -0.48% |
2022-01-11 | 10.26 | 10.68 | 10.23 | 10.48 | 124965手 | 13144万 | 0.22 | 2.14% |
2022-01-10 | 10.26 | 10.28 | 10.19 | 10.26 | 34729手 | 3558万 | 0.02 | 0.20% |
2022-01-07 | 10.28 | 10.38 | 10.23 | 10.24 | 56343手 | 5815万 | -0.04 | -0.39% |
2022-01-06 | 10.26 | 10.30 | 10.23 | 10.28 | 36509手 | 3749万 | 0.01 | 0.10% |
2022-01-05 | 10.27 | 10.35 | 10.22 | 10.27 | 41779手 | 4290万 | 0.01 | 0.10% |
2022-01-04 | 10.14 | 10.28 | 10.14 | 10.26 | 53983手 | 5521万 | 0.08 | 0.79% |
2021-12-31 | 10.23 | 10.25 | 10.11 | 10.18 | 46074手 | 4688万 | -0.02 | -0.20% |
2021-12-30 | 10.17 | 10.27 | 10.13 | 10.20 | 34000手 | 3471万 | 0.04 | 0.39% |
2021-12-29 | 10.20 | 10.23 | 10.12 | 10.16 | 29685手 | 3019万 | -0.01 | -0.10% |
2021-12-28 | 10.12 | 10.18 | 10.11 | 10.17 | 24709手 | 2507万 | 0.05 | 0.49% |
2021-12-27 | 10.13 | 10.28 | 10.08 | 10.12 | 36990手 | 3760万 | -0.01 | -0.10% |
2021-12-24 | 10.27 | 10.27 | 10.12 | 10.13 | 31917手 | 3246万 | -0.10 | -0.98% |
2021-12-23 | 10.32 | 10.32 | 10.22 | 10.23 | 37920手 | 3887万 | -0.07 | -0.68% |
2021-12-22 | 10.31 | 10.42 | 10.26 | 10.30 | 37936手 | 3913万 | -0.05 | -0.48% |
2021-12-21 | 10.22 | 10.38 | 10.18 | 10.35 | 41560手 | 4280万 | 0.19 | 1.87% |
2021-12-20 | 10.24 | 10.28 | 10.16 | 10.16 | 29499手 | 3010万 | -0.05 | -0.49% |
2021-12-17 | 10.39 | 10.39 | 10.21 | 10.21 | 45803手 | 4705万 | -0.18 | -1.73% |
2021-12-16 | 10.46 | 10.46 | 10.34 | 10.39 | 40087手 | 4161万 | -0.06 | -0.57% |
2021-12-15 | 10.32 | 10.52 | 10.30 | 10.45 | 39957手 | 4167万 | 0.07 | 0.67% |
2021-12-14 | 10.30 | 10.60 | 10.24 | 10.38 | 52831手 | 5501万 | 0.05 | 0.48% |
2021-12-13 | 10.32 | 10.43 | 10.27 | 10.33 | 49779手 | 5147万 | 0.09 | 0.88% |
2021-12-10 | 10.32 | 10.35 | 10.21 | 10.24 | 35452手 | 3644万 | -0.13 | -1.25% |
2021-12-09 | 10.24 | 10.43 | 10.22 | 10.37 | 51957手 | 5370万 | 0.12 | 1.17% |
2021-12-08 | 10.25 | 10.25 | 10.15 | 10.25 | 28291手 | 2890万 | 0.08 | 0.79% |
2021-12-07 | 10.30 | 10.30 | 10.11 | 10.17 | 27903手 | 2841万 | -0.07 | -0.68% |
2021-12-06 | 10.21 | 10.35 | 10.15 | 10.24 | 38655手 | 3971万 | 0.03 | 0.29% |
2021-12-03 | 10.16 | 10.23 | 10.14 | 10.21 | 29445手 | 3001万 | 0.05 | 0.49% |
2021-12-02 | 10.16 | 10.22 | 10.12 | 10.16 | 24339手 | 2476万 | -0.01 | -0.10% |
2021-12-01 | 10.09 | 10.17 | 10.05 | 10.17 | 29312手 | 2966万 | 0.07 | 0.69% |
2021-11-30 | 10.07 | 10.16 | 10.03 | 10.10 | 28650手 | 2893万 | 0.10 | 1.00% |
2021-11-29 | 10.09 | 10.13 | 9.98 | 10.00 | 41830手 | 4200万 | -0.16 | -1.57% |
2021-11-26 | 10.34 | 10.35 | 10.16 | 10.16 | 44041手 | 4502万 | -0.20 | -1.93% |
2021-11-25 | 10.38 | 10.42 | 10.33 | 10.36 | 22246手 | 2305万 | -0.02 | -0.19% |
2021-11-24 | 10.45 | 10.48 | 10.33 | 10.38 | 32943手 | 3417万 | -0.07 | -0.67% |