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 |
---|---|---|---|---|---|---|---|---|
2022-05-17 | 9.02 | 9.06 | 8.65 | 9.00 | 378913手 | 33416万 | -0.01 | -0.11% |
2022-05-16 | 9.32 | 9.42 | 8.88 | 9.01 | 462722手 | 42107万 | -0.25 | -2.70% |
2022-05-13 | 9.16 | 9.34 | 9.06 | 9.26 | 474054手 | 43615万 | 0.04 | 0.43% |
2022-05-12 | 9.37 | 9.50 | 9.00 | 9.22 | 669488手 | 61824万 | -0.15 | -1.60% |
2022-05-11 | 10.09 | 10.38 | 9.37 | 9.37 | 1204188手 | 118042万 | -0.55 | -5.54% |
2022-05-10 | 8.83 | 9.92 | 8.82 | 9.92 | 972238手 | 93117万 | 0.90 | 9.98% |
2022-05-09 | 8.84 | 9.48 | 8.72 | 9.02 | 802425手 | 73978万 | 0.40 | 4.64% |
2022-05-06 | 8.48 | 8.83 | 8.41 | 8.62 | 358879手 | 30906万 | -0.12 | -1.37% |
2022-05-05 | 8.61 | 8.98 | 8.57 | 8.74 | 476037手 | 41604万 | 0.13 | 1.51% |
2022-04-29 | 8.58 | 8.93 | 8.43 | 8.61 | 517165手 | 44720万 | -0.06 | -0.69% |
2022-04-28 | 8.25 | 8.73 | 8.15 | 8.67 | 534915手 | 45050万 | 0.19 | 2.24% |
2022-04-27 | 7.88 | 8.58 | 7.75 | 8.48 | 595139手 | 48622万 | 0.68 | 8.72% |
2022-04-26 | 7.66 | 8.00 | 7.59 | 7.80 | 310438手 | 24210万 | 0.15 | 1.96% |
2022-04-25 | 7.74 | 8.10 | 7.60 | 7.65 | 275211手 | 21666万 | -0.24 | -3.04% |
2022-04-22 | 7.66 | 8.05 | 7.59 | 7.89 | 232267手 | 18281万 | 0.10 | 1.28% |
2022-04-21 | 8.35 | 8.39 | 7.67 | 7.79 | 404858手 | 32239万 | -0.60 | -7.15% |
2022-04-20 | 8.65 | 8.72 | 8.25 | 8.39 | 288282手 | 24415万 | -0.24 | -2.78% |
2022-04-19 | 8.21 | 8.72 | 8.11 | 8.63 | 349487手 | 29633万 | 0.44 | 5.37% |
2022-04-18 | 8.09 | 8.35 | 7.96 | 8.19 | 204279手 | 16716万 | 0.00 | 0.00% |
2022-04-15 | 8.49 | 8.63 | 8.15 | 8.19 | 355689手 | 29615万 | -0.39 | -4.54% |
2022-04-14 | 8.49 | 8.78 | 8.39 | 8.58 | 329295手 | 28267万 | 0.05 | 0.59% |
2022-04-13 | 8.91 | 8.97 | 8.47 | 8.53 | 521577手 | 45274万 | -0.57 | -6.26% |
2022-04-12 | 8.62 | 9.45 | 8.41 | 9.10 | 693916手 | 61757万 | 0.36 | 4.12% |
2022-04-11 | 8.74 | 8.96 | 8.61 | 8.74 | 669636手 | 58846万 | 0.04 | 0.46% |
2022-04-08 | 8.37 | 8.89 | 8.27 | 8.70 | 719219手 | 62228万 | 0.54 | 6.62% |
2022-04-07 | 8.38 | 8.63 | 8.16 | 8.16 | 512571手 | 42995万 | -0.15 | -1.80% |
2022-04-06 | 8.17 | 8.53 | 8.17 | 8.31 | 535368手 | 44535万 | 0.14 | 1.71% |
2022-04-01 | 8.38 | 8.41 | 7.95 | 8.17 | 922056手 | 75113万 | -0.61 | -6.95% |
2022-03-31 | 9.44 | 9.44 | 8.67 | 8.78 | 1387169手 | 128070万 | 0.20 | 2.33% |
2022-03-30 | 8.30 | 8.58 | 8.30 | 8.58 | 137531手 | 11758万 | 0.78 | 10.00% |
2022-03-29 | 7.92 | 7.93 | 7.73 | 7.80 | 152513手 | 11899万 | -0.13 | -1.64% |
2022-03-28 | 7.65 | 7.96 | 7.55 | 7.93 | 225102手 | 17592万 | 0.20 | 2.59% |
2022-03-25 | 7.90 | 7.90 | 7.73 | 7.73 | 166125手 | 12950万 | -0.08 | -1.02% |
2022-03-24 | 8.01 | 8.09 | 7.76 | 7.81 | 299534手 | 23603万 | -0.29 | -3.58% |
2022-03-23 | 8.23 | 8.35 | 8.02 | 8.10 | 305075手 | 24827万 | -0.18 | -2.17% |
2022-03-22 | 8.36 | 8.37 | 8.15 | 8.28 | 339006手 | 27990万 | -0.12 | -1.43% |
2022-03-21 | 8.22 | 8.45 | 8.17 | 8.40 | 440147手 | 36680万 | 0.16 | 1.94% |
2022-03-18 | 8.02 | 8.37 | 7.94 | 8.24 | 413071手 | 33938万 | 0.08 | 0.98% |
2022-03-17 | 8.11 | 8.44 | 8.06 | 8.16 | 563456手 | 46275万 | 0.06 | 0.74% |
2022-03-16 | 8.12 | 8.23 | 7.62 | 8.10 | 595416手 | 47103万 | 0.04 | 0.50% |
2022-03-15 | 8.16 | 8.52 | 8.01 | 8.06 | 561694手 | 46314万 | -0.04 | -0.49% |
2022-03-14 | 8.39 | 8.76 | 8.07 | 8.10 | 600184手 | 50676万 | -0.42 | -4.93% |
2022-03-11 | 8.38 | 8.64 | 8.20 | 8.52 | 684448手 | 57988万 | -0.13 | -1.50% |
2022-03-10 | 9.00 | 9.12 | 8.34 | 8.65 | 1075832手 | 92942万 | -0.37 | -4.10% |
2022-03-09 | 9.37 | 9.99 | 8.88 | 9.02 | 1359815手 | 127134万 | -0.37 | -3.94% |
2022-03-08 | 8.58 | 9.39 | 8.52 | 9.39 | 1063072手 | 96660万 | 0.85 | 9.95% |
2022-03-07 | 7.78 | 8.54 | 7.71 | 8.54 | 334944手 | 27607万 | 0.78 | 10.05% |
2022-03-04 | 8.01 | 8.01 | 7.73 | 7.76 | 233528手 | 18260万 | -0.26 | -3.24% |
2022-03-03 | 7.54 | 8.15 | 7.51 | 8.02 | 362483手 | 28492万 | 0.53 | 7.08% |
2022-03-02 | 7.47 | 7.54 | 7.42 | 7.49 | 66877手 | 5008万 | -0.03 | -0.40% |
2022-03-01 | 7.41 | 7.70 | 7.36 | 7.52 | 135700手 | 10203万 | 0.15 | 2.04% |
2022-02-28 | 7.36 | 7.41 | 7.22 | 7.37 | 113983手 | 8338万 | 0.01 | 0.14% |
2022-02-25 | 7.40 | 7.67 | 7.31 | 7.36 | 185699手 | 13854万 | 0.01 | 0.14% |
2022-02-24 | 7.72 | 7.72 | 7.28 | 7.35 | 213850手 | 15959万 | -0.34 | -4.42% |
2022-02-23 | 7.81 | 7.86 | 7.65 | 7.69 | 139679手 | 10780万 | -0.09 | -1.16% |
2022-02-22 | 7.78 | 7.95 | 7.70 | 7.78 | 166880手 | 13042万 | -0.07 | -0.89% |
2022-02-21 | 7.91 | 7.94 | 7.76 | 7.85 | 123904手 | 9675万 | -0.03 | -0.38% |
2022-02-18 | 7.60 | 7.94 | 7.58 | 7.88 | 181443手 | 14148万 | 0.15 | 1.94% |
2022-02-17 | 7.95 | 8.02 | 7.69 | 7.73 | 230368手 | 17969万 | -0.22 | -2.77% |
2022-02-16 | 7.82 | 8.03 | 7.77 | 7.95 | 258513手 | 20407万 | 0.10 | 1.27% |
2022-02-15 | 7.65 | 8.03 | 7.52 | 7.85 | 268396手 | 21002万 | 0.20 | 2.61% |
2022-02-14 | 7.52 | 7.87 | 7.50 | 7.65 | 210200手 | 16225万 | 0.06 | 0.79% |
2022-02-11 | 7.62 | 7.72 | 7.55 | 7.59 | 158761手 | 12098万 | -0.11 | -1.43% |
2022-02-10 | 7.64 | 7.74 | 7.55 | 7.70 | 223877手 | 17155万 | 0.12 | 1.58% |
2022-02-09 | 7.65 | 7.75 | 7.54 | 7.58 | 188166手 | 14304万 | -0.11 | -1.43% |
2022-02-08 | 7.55 | 7.70 | 7.46 | 7.69 | 273550手 | 20804万 | 0.13 | 1.72% |
2022-02-07 | 7.19 | 7.60 | 7.13 | 7.56 | 307820手 | 22961万 | 0.49 | 6.93% |
2022-01-28 | 7.22 | 7.28 | 6.95 | 7.07 | 132664手 | 9382万 | -0.16 | -2.21% |
2022-01-27 | 7.29 | 7.36 | 7.16 | 7.23 | 144515手 | 10476万 | -0.08 | -1.09% |
2022-01-26 | 6.96 | 7.32 | 6.90 | 7.31 | 201567手 | 14491万 | 0.43 | 6.25% |
2022-01-25 | 7.20 | 7.27 | 6.85 | 6.88 | 128430手 | 9024万 | -0.39 | -5.37% |
2022-01-24 | 7.27 | 7.35 | 7.10 | 7.27 | 125361手 | 9088万 | 0.18 | 2.54% |
2022-01-21 | 7.31 | 7.31 | 7.07 | 7.09 | 85520手 | 6104万 | -0.22 | -3.01% |
2022-01-20 | 7.32 | 7.42 | 7.22 | 7.31 | 90956手 | 6655万 | -0.02 | -0.27% |
2022-01-19 | 7.22 | 7.43 | 7.13 | 7.33 | 158659手 | 11601万 | 0.13 | 1.81% |
2022-01-18 | 7.05 | 7.21 | 6.99 | 7.20 | 119945手 | 8545万 | 0.16 | 2.27% |
2022-01-17 | 7.00 | 7.05 | 6.97 | 7.04 | 60042手 | 4210万 | 0.05 | 0.71% |
2022-01-14 | 7.16 | 7.18 | 6.96 | 6.99 | 105687手 | 7462万 | -0.19 | -2.65% |
2022-01-13 | 7.24 | 7.29 | 7.16 | 7.18 | 65868手 | 4756万 | -0.03 | -0.42% |
2022-01-12 | 7.29 | 7.34 | 7.17 | 7.21 | 100579手 | 7263万 | -0.09 | -1.23% |
2022-01-11 | 7.40 | 7.48 | 7.28 | 7.30 | 68051手 | 5006万 | -0.07 | -0.95% |
2022-01-10 | 7.35 | 7.42 | 7.27 | 7.37 | 88843手 | 6517万 | 0.05 | 0.68% |
2022-01-07 | 7.45 | 7.63 | 7.30 | 7.32 | 156023手 | 11641万 | -0.08 | -1.08% |
2022-01-06 | 7.20 | 7.44 | 7.19 | 7.40 | 85931手 | 6321万 | 0.16 | 2.21% |
2022-01-05 | 7.32 | 7.36 | 7.21 | 7.24 | 55159手 | 4009万 | -0.07 | -0.96% |
2022-01-04 | 7.18 | 7.35 | 7.16 | 7.31 | 76671手 | 5589万 | 0.16 | 2.24% |
2021-12-31 | 7.12 | 7.24 | 7.07 | 7.15 | 45894手 | 3287万 | 0.01 | 0.14% |
2021-12-30 | 7.06 | 7.21 | 7.01 | 7.14 | 56312手 | 4019万 | 0.09 | 1.28% |
2021-12-29 | 7.07 | 7.11 | 7.02 | 7.05 | 32650手 | 2305万 | 0.01 | 0.14% |
2021-12-28 | 7.15 | 7.17 | 7.04 | 7.04 | 59971手 | 4240万 | -0.10 | -1.40% |
2021-12-27 | 7.16 | 7.22 | 7.09 | 7.14 | 36711手 | 2625万 | 0.03 | 0.42% |
2021-12-24 | 7.12 | 7.24 | 7.04 | 7.11 | 63163手 | 4500万 | -0.03 | -0.42% |
2021-12-23 | 7.22 | 7.27 | 7.11 | 7.14 | 66637手 | 4779万 | -0.10 | -1.38% |
2021-12-22 | 7.34 | 7.35 | 7.23 | 7.24 | 45578手 | 3310万 | -0.08 | -1.09% |
2021-12-21 | 7.20 | 7.36 | 7.16 | 7.32 | 87438手 | 6377万 | 0.11 | 1.53% |
2021-12-20 | 7.18 | 7.22 | 7.09 | 7.21 | 85045手 | 6102万 | 0.02 | 0.28% |
2021-12-17 | 7.21 | 7.28 | 7.14 | 7.19 | 59010手 | 4249万 | -0.02 | -0.28% |
2021-12-16 | 7.08 | 7.22 | 7.02 | 7.21 | 86090手 | 6165万 | 0.13 | 1.84% |
2021-12-15 | 7.07 | 7.12 | 7.04 | 7.08 | 48797手 | 3450万 | 0.02 | 0.28% |
2021-12-14 | 7.10 | 7.16 | 7.04 | 7.06 | 53881手 | 3811万 | -0.07 | -0.98% |
2021-12-13 | 7.08 | 7.22 | 7.04 | 7.13 | 119872手 | 8553万 | 0.09 | 1.28% |
2021-12-10 | 6.94 | 7.09 | 6.88 | 7.04 | 109983手 | 7720万 | 0.09 | 1.29% |
2021-12-09 | 6.90 | 6.99 | 6.87 | 6.95 | 68733手 | 4765万 | 0.03 | 0.43% |
2021-12-08 | 6.95 | 6.99 | 6.89 | 6.92 | 58418手 | 4047万 | 0.04 | 0.58% |
2021-12-07 | 6.96 | 6.99 | 6.83 | 6.88 | 56642手 | 3910万 | -0.02 | -0.29% |
2021-12-06 | 6.95 | 7.01 | 6.89 | 6.90 | 72501手 | 5036万 | -0.03 | -0.43% |
2021-12-03 | 6.85 | 6.99 | 6.77 | 6.93 | 80997手 | 5580万 | 0.08 | 1.17% |
2021-12-02 | 6.80 | 6.89 | 6.75 | 6.85 | 54922手 | 3745万 | 0.05 | 0.73% |
2021-12-01 | 6.72 | 6.81 | 6.67 | 6.80 | 44850手 | 3030万 | 0.07 | 1.04% |
2021-11-30 | 6.77 | 6.79 | 6.71 | 6.73 | 40583手 | 2740万 | -0.01 | -0.15% |
2021-11-29 | 6.68 | 6.80 | 6.62 | 6.74 | 61604手 | 4135万 | 0.00 | 0.00% |
2021-11-26 | 6.85 | 6.86 | 6.71 | 6.74 | 56816手 | 3837万 | -0.11 | -1.61% |
2021-11-25 | 6.95 | 6.98 | 6.84 | 6.85 | 40524手 | 2786万 | -0.10 | -1.44% |
2021-11-24 | 6.90 | 7.03 | 6.88 | 6.95 | 49467手 | 3446万 | 0.07 | 1.02% |
2021-11-23 | 6.90 | 6.98 | 6.86 | 6.88 | 42769手 | 2953万 | -0.03 | -0.43% |
2021-11-22 | 6.83 | 7.01 | 6.83 | 6.91 | 90647手 | 6270万 | 0.10 | 1.47% |
2021-11-19 | 6.71 | 6.85 | 6.66 | 6.81 | 45080手 | 3043万 | 0.09 | 1.34% |
2021-11-18 | 6.74 | 6.84 | 6.72 | 6.72 | 45439手 | 3076万 | -0.02 | -0.30% |
2021-11-17 | 6.76 | 6.78 | 6.69 | 6.74 | 46845手 | 3152万 | -0.04 | -0.59% |