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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-18 | 9.55 | 9.77 | 9.43 | 9.59 | 130878手 | 12567万 | 0.07 | 0.73% |
| 2022-05-17 | 9.30 | 9.54 | 9.28 | 9.52 | 124730手 | 11784万 | 0.21 | 2.26% |
| 2022-05-16 | 9.43 | 9.52 | 9.28 | 9.31 | 86850手 | 8150万 | -0.07 | -0.75% |
| 2022-05-13 | 9.52 | 9.52 | 9.29 | 9.38 | 89356手 | 8372万 | 0.01 | 0.11% |
| 2022-05-12 | 9.14 | 9.44 | 9.12 | 9.37 | 116076手 | 10827万 | 0.13 | 1.41% |
| 2022-05-11 | 9.12 | 9.58 | 9.10 | 9.24 | 178346手 | 16723万 | 0.15 | 1.65% |
| 2022-05-10 | 8.70 | 9.14 | 8.67 | 9.09 | 152262手 | 13755万 | 0.27 | 3.06% |
| 2022-05-09 | 8.68 | 8.87 | 8.65 | 8.82 | 75437手 | 6635万 | 0.15 | 1.73% |
| 2022-05-06 | 8.55 | 8.79 | 8.51 | 8.67 | 71995手 | 6238万 | -0.15 | -1.70% |
| 2022-05-05 | 8.60 | 8.94 | 8.60 | 8.82 | 123800手 | 10895万 | 0.17 | 1.97% |
| 2022-04-29 | 8.50 | 8.71 | 8.35 | 8.65 | 113167手 | 9671万 | 0.35 | 4.22% |
| 2022-04-28 | 8.38 | 8.49 | 8.19 | 8.30 | 107369手 | 8938万 | -0.14 | -1.66% |
| 2022-04-27 | 7.72 | 8.45 | 7.71 | 8.44 | 132295手 | 10726万 | 0.57 | 7.24% |
| 2022-04-26 | 8.28 | 8.35 | 7.85 | 7.87 | 108826手 | 8857万 | -0.39 | -4.72% |
| 2022-04-25 | 8.86 | 8.89 | 8.23 | 8.26 | 142499手 | 12207万 | -0.76 | -8.43% |
| 2022-04-22 | 9.32 | 9.38 | 9.00 | 9.02 | 99363手 | 9098万 | -0.38 | -4.04% |
| 2022-04-21 | 9.62 | 9.80 | 9.36 | 9.40 | 87475手 | 8355万 | -0.28 | -2.89% |
| 2022-04-20 | 9.82 | 9.90 | 9.66 | 9.68 | 70913手 | 6950万 | -0.12 | -1.22% |
| 2022-04-19 | 9.82 | 9.96 | 9.72 | 9.80 | 78929手 | 7742万 | 0.00 | 0.00% |
| 2022-04-18 | 9.30 | 9.81 | 9.30 | 9.80 | 105187手 | 10177万 | 0.29 | 3.05% |
| 2022-04-15 | 9.62 | 9.63 | 9.41 | 9.51 | 65643手 | 6248万 | -0.18 | -1.86% |
| 2022-04-14 | 9.64 | 9.74 | 9.53 | 9.69 | 70547手 | 6801万 | 0.13 | 1.36% |
| 2022-04-13 | 9.60 | 9.72 | 9.46 | 9.56 | 68851手 | 6606万 | -0.13 | -1.34% |
| 2022-04-12 | 9.58 | 9.70 | 9.38 | 9.69 | 74977手 | 7170万 | 0.24 | 2.54% |
| 2022-04-11 | 9.91 | 9.92 | 9.40 | 9.45 | 101188手 | 9711万 | -0.46 | -4.64% |
| 2022-04-08 | 10.02 | 10.08 | 9.72 | 9.91 | 86117手 | 8525万 | -0.09 | -0.90% |
| 2022-04-07 | 10.21 | 10.30 | 9.99 | 10.00 | 89063手 | 9017万 | -0.29 | -2.82% |
| 2022-04-06 | 10.50 | 10.52 | 10.26 | 10.29 | 101815手 | 10520万 | -0.24 | -2.28% |
| 2022-04-01 | 10.47 | 10.62 | 10.33 | 10.53 | 66737手 | 6998万 | -0.04 | -0.38% |
| 2022-03-31 | 10.77 | 10.78 | 10.51 | 10.57 | 78423手 | 8328万 | -0.25 | -2.31% |
| 2022-03-30 | 10.70 | 10.84 | 10.61 | 10.82 | 74883手 | 8045万 | 0.18 | 1.69% |
| 2022-03-29 | 10.96 | 11.00 | 10.57 | 10.64 | 90716手 | 9710万 | -0.22 | -2.03% |
| 2022-03-28 | 11.00 | 11.04 | 10.73 | 10.86 | 81959手 | 8902万 | -0.20 | -1.81% |
| 2022-03-25 | 11.06 | 11.25 | 11.01 | 11.06 | 73842手 | 8218万 | -0.08 | -0.72% |
| 2022-03-24 | 11.37 | 11.37 | 11.10 | 11.14 | 79307手 | 8866万 | -0.30 | -2.62% |
| 2022-03-23 | 11.38 | 11.46 | 11.30 | 11.44 | 85034手 | 9694万 | 0.11 | 0.97% |
| 2022-03-22 | 11.29 | 11.45 | 11.18 | 11.33 | 94155手 | 10666万 | 0.05 | 0.44% |
| 2022-03-21 | 11.22 | 11.31 | 11.10 | 11.28 | 96109手 | 10795万 | 0.06 | 0.54% |
| 2022-03-18 | 11.29 | 11.31 | 11.09 | 11.22 | 98118手 | 10986万 | 0.03 | 0.27% |
| 2022-03-17 | 11.00 | 11.38 | 11.00 | 11.19 | 170931手 | 19214万 | 0.28 | 2.57% |
| 2022-03-16 | 10.71 | 10.95 | 10.15 | 10.91 | 163526手 | 17336万 | 0.33 | 3.12% |
| 2022-03-15 | 11.30 | 11.36 | 10.48 | 10.58 | 172918手 | 18922万 | -0.82 | -7.19% |
| 2022-03-14 | 11.79 | 11.80 | 11.39 | 11.40 | 94614手 | 10982万 | -0.46 | -3.88% |
| 2022-03-11 | 11.61 | 11.90 | 11.51 | 11.86 | 123305手 | 14482万 | 0.04 | 0.34% |
| 2022-03-10 | 11.96 | 12.00 | 11.76 | 11.82 | 162066手 | 19256万 | 0.12 | 1.03% |
| 2022-03-09 | 11.50 | 11.86 | 11.05 | 11.70 | 185209手 | 21457万 | 0.27 | 2.36% |
| 2022-03-08 | 11.55 | 11.76 | 11.20 | 11.43 | 125418手 | 14460万 | -0.15 | -1.29% |
| 2022-03-07 | 11.91 | 11.92 | 11.50 | 11.58 | 132281手 | 15422万 | -0.48 | -3.98% |
| 2022-03-04 | 12.05 | 12.30 | 11.99 | 12.06 | 109080手 | 13240万 | -0.05 | -0.41% |
| 2022-03-03 | 12.29 | 12.37 | 12.10 | 12.11 | 103073手 | 12589万 | -0.12 | -0.98% |
| 2022-03-02 | 12.21 | 12.31 | 12.08 | 12.23 | 103471手 | 12603万 | -0.10 | -0.81% |
| 2022-03-01 | 12.36 | 12.45 | 12.23 | 12.33 | 107400手 | 13229万 | -0.01 | -0.08% |
| 2022-02-28 | 12.28 | 12.40 | 12.16 | 12.34 | 113357手 | 13959万 | 0.06 | 0.49% |
| 2022-02-25 | 12.43 | 12.48 | 12.20 | 12.28 | 131866手 | 16237万 | 0.08 | 0.66% |
| 2022-02-24 | 12.48 | 12.53 | 11.90 | 12.20 | 264623手 | 32463万 | -0.28 | -2.24% |
| 2022-02-23 | 11.97 | 12.48 | 11.96 | 12.48 | 269126手 | 33226万 | 0.54 | 4.52% |
| 2022-02-22 | 11.90 | 12.09 | 11.65 | 11.94 | 125209手 | 14868万 | -0.05 | -0.42% |
| 2022-02-21 | 11.88 | 11.99 | 11.86 | 11.99 | 86970手 | 10387万 | 0.05 | 0.42% |
| 2022-02-18 | 11.81 | 11.98 | 11.76 | 11.94 | 75819手 | 8997万 | 0.01 | 0.08% |
| 2022-02-17 | 11.83 | 12.09 | 11.71 | 11.93 | 147509手 | 17609万 | 0.03 | 0.25% |
| 2022-02-16 | 11.92 | 11.97 | 11.81 | 11.90 | 107599手 | 12762万 | -0.01 | -0.08% |
| 2022-02-15 | 11.47 | 12.05 | 11.47 | 11.91 | 208522手 | 24693万 | 0.54 | 4.75% |
| 2022-02-14 | 11.31 | 11.53 | 11.31 | 11.37 | 56212手 | 6405万 | -0.05 | -0.44% |
| 2022-02-11 | 11.73 | 11.80 | 11.38 | 11.42 | 92618手 | 10741万 | -0.38 | -3.22% |
| 2022-02-10 | 11.78 | 11.92 | 11.69 | 11.80 | 92346手 | 10875万 | -0.03 | -0.25% |
| 2022-02-09 | 11.58 | 11.87 | 11.47 | 11.83 | 113541手 | 13285万 | 0.26 | 2.25% |
| 2022-02-08 | 11.53 | 11.57 | 11.31 | 11.57 | 80426手 | 9209万 | 0.09 | 0.78% |
| 2022-02-07 | 11.39 | 11.62 | 11.36 | 11.48 | 86894手 | 9998万 | 0.26 | 2.32% |
| 2022-01-28 | 11.28 | 11.43 | 11.12 | 11.22 | 73700手 | 8322万 | -0.03 | -0.27% |
| 2022-01-27 | 11.63 | 11.71 | 11.22 | 11.25 | 85020手 | 9736万 | -0.38 | -3.27% |
| 2022-01-26 | 11.44 | 11.69 | 11.43 | 11.63 | 79859手 | 9255万 | 0.20 | 1.75% |
| 2022-01-25 | 12.11 | 12.16 | 11.41 | 11.43 | 140310手 | 16386万 | -0.67 | -5.54% |
| 2022-01-24 | 11.85 | 12.19 | 11.81 | 12.10 | 59796手 | 7239万 | 0.05 | 0.41% |
| 2022-01-21 | 11.99 | 12.12 | 11.81 | 12.05 | 80170手 | 9625万 | -0.04 | -0.33% |
| 2022-01-20 | 12.53 | 12.53 | 12.08 | 12.09 | 120333手 | 14707万 | -0.35 | -2.81% |
| 2022-01-19 | 12.72 | 12.74 | 12.32 | 12.44 | 144805手 | 18117万 | -0.36 | -2.81% |
| 2022-01-18 | 12.92 | 13.09 | 12.68 | 12.80 | 155684手 | 20089万 | -0.08 | -0.62% |
| 2022-01-17 | 12.62 | 12.88 | 12.60 | 12.88 | 122387手 | 15612万 | 0.20 | 1.58% |
| 2022-01-14 | 12.62 | 12.87 | 12.57 | 12.68 | 98246手 | 12505万 | 0.01 | 0.08% |
| 2022-01-13 | 12.71 | 12.93 | 12.64 | 12.67 | 125091手 | 15970万 | -0.08 | -0.63% |
| 2022-01-12 | 12.49 | 12.78 | 12.48 | 12.75 | 141890手 | 17928万 | 0.33 | 2.66% |
| 2022-01-11 | 12.45 | 12.55 | 12.38 | 12.42 | 94193手 | 11745万 | -0.03 | -0.24% |
| 2022-01-10 | 12.71 | 12.75 | 12.29 | 12.45 | 164078手 | 20451万 | -0.25 | -1.97% |
| 2022-01-07 | 13.06 | 13.15 | 12.70 | 12.70 | 135809手 | 17553万 | -0.36 | -2.76% |
| 2022-01-06 | 12.96 | 13.13 | 12.91 | 13.06 | 92082手 | 11995万 | 0.02 | 0.15% |
| 2022-01-05 | 13.45 | 13.45 | 12.91 | 13.04 | 211299手 | 27697万 | -0.44 | -3.26% |
| 2022-01-04 | 13.51 | 13.63 | 13.27 | 13.48 | 156694手 | 21082万 | -0.02 | -0.15% |
| 2021-12-31 | 13.40 | 13.56 | 13.35 | 13.50 | 137187手 | 18495万 | 0.14 | 1.05% |
| 2021-12-30 | 13.30 | 13.55 | 13.29 | 13.36 | 140883手 | 18891万 | 0.04 | 0.30% |
| 2021-12-29 | 13.55 | 13.55 | 13.32 | 13.32 | 101337手 | 13544万 | -0.23 | -1.70% |
| 2021-12-28 | 13.32 | 13.58 | 13.29 | 13.55 | 111974手 | 15017万 | 0.28 | 2.11% |
| 2021-12-27 | 13.30 | 13.43 | 13.18 | 13.27 | 134817手 | 17905万 | -0.16 | -1.19% |
| 2021-12-24 | 14.00 | 14.05 | 13.38 | 13.43 | 217355手 | 29581万 | -0.51 | -3.66% |
| 2021-12-23 | 14.22 | 14.29 | 13.91 | 13.94 | 186361手 | 26203万 | -0.25 | -1.76% |
| 2021-12-22 | 14.26 | 14.44 | 14.13 | 14.19 | 161286手 | 23015万 | -0.09 | -0.63% |
| 2021-12-21 | 13.99 | 14.31 | 13.91 | 14.28 | 188979手 | 26680万 | 0.37 | 2.66% |
| 2021-12-20 | 14.45 | 14.60 | 13.89 | 13.91 | 293392手 | 41422万 | -0.69 | -4.73% |
| 2021-12-17 | 15.08 | 15.15 | 14.56 | 14.60 | 430059手 | 63850万 | -0.46 | -3.05% |
| 2021-12-16 | 14.43 | 15.08 | 14.33 | 15.06 | 602325手 | 89112万 | 0.61 | 4.22% |
| 2021-12-15 | 14.15 | 14.48 | 14.06 | 14.45 | 338793手 | 48383万 | 0.22 | 1.55% |
| 2021-12-14 | 14.02 | 14.32 | 13.99 | 14.23 | 171861手 | 24345万 | 0.07 | 0.49% |
| 2021-12-13 | 14.00 | 14.21 | 13.89 | 14.16 | 181945手 | 25619万 | 0.18 | 1.29% |
| 2021-12-10 | 13.85 | 14.12 | 13.67 | 13.98 | 218960手 | 30391万 | 0.06 | 0.43% |
| 2021-12-09 | 14.01 | 14.16 | 13.82 | 13.92 | 216459手 | 30260万 | -0.21 | -1.49% |
| 2021-12-08 | 13.90 | 14.19 | 13.86 | 14.13 | 134494手 | 18961万 | 0.19 | 1.36% |
| 2021-12-07 | 14.45 | 14.56 | 13.72 | 13.94 | 240957手 | 33781万 | -0.48 | -3.33% |
| 2021-12-06 | 14.90 | 14.90 | 14.37 | 14.42 | 228234手 | 33206万 | -0.48 | -3.22% |
| 2021-12-03 | 14.55 | 15.08 | 14.54 | 14.90 | 262466手 | 38996万 | 0.35 | 2.40% |
| 2021-12-02 | 14.43 | 14.64 | 14.20 | 14.55 | 214619手 | 31019万 | 0.01 | 0.07% |
| 2021-12-01 | 14.84 | 15.01 | 14.42 | 14.54 | 309289手 | 45300万 | -0.31 | -2.09% |
| 2021-11-30 | 14.99 | 15.08 | 14.72 | 14.85 | 204671手 | 30568万 | 0.07 | 0.47% |
| 2021-11-29 | 14.70 | 14.98 | 14.61 | 14.78 | 225521手 | 33418万 | -0.25 | -1.66% |
| 2021-11-26 | 15.26 | 15.34 | 14.94 | 15.03 | 257223手 | 38807万 | -0.22 | -1.44% |
| 2021-11-25 | 15.46 | 15.82 | 15.15 | 15.25 | 360108手 | 55429万 | -0.38 | -2.43% |
| 2021-11-24 | 15.84 | 16.32 | 15.55 | 15.63 | 414837手 | 65995万 | -0.21 | -1.33% |
| 2021-11-23 | 16.00 | 16.53 | 15.80 | 15.84 | 566735手 | 91464万 | -0.13 | -0.81% |
| 2021-11-22 | 15.19 | 16.01 | 15.11 | 15.97 | 494546手 | 77922万 | 0.77 | 5.07% |
| 2021-11-19 | 15.03 | 15.36 | 14.78 | 15.20 | 253491手 | 38282万 | 0.13 | 0.86% |
| 2021-11-18 | 15.39 | 15.54 | 15.06 | 15.07 | 273819手 | 41773万 | -0.58 | -3.71% |
