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 | 10.60 | 11.56 | 10.53 | 11.56 | 118301手 | 13428万 | 1.05 | 9.99% |
2022-06-22 | 10.85 | 10.85 | 10.50 | 10.51 | 79075手 | 8418万 | -0.33 | -3.04% |
2022-06-21 | 10.87 | 11.02 | 10.69 | 10.84 | 97009手 | 10491万 | -0.03 | -0.28% |
2022-06-20 | 10.67 | 10.92 | 10.67 | 10.87 | 105423手 | 11422万 | 0.20 | 1.87% |
2022-06-17 | 10.69 | 10.75 | 10.43 | 10.67 | 99078手 | 10501万 | -0.10 | -0.93% |
2022-06-16 | 10.56 | 10.98 | 10.55 | 10.77 | 137977手 | 14915万 | 0.25 | 2.38% |
2022-06-15 | 10.58 | 10.87 | 10.49 | 10.52 | 135158手 | 14383万 | 0.12 | 1.15% |
2022-06-14 | 10.50 | 10.54 | 10.02 | 10.40 | 105670手 | 10817万 | -0.16 | -1.51% |
2022-06-13 | 10.41 | 10.65 | 10.37 | 10.56 | 82030手 | 8636万 | 0.04 | 0.38% |
2022-06-10 | 10.50 | 10.57 | 10.32 | 10.52 | 78419手 | 8210万 | 0.13 | 1.25% |
2022-06-09 | 10.68 | 10.73 | 10.34 | 10.39 | 85228手 | 8941万 | -0.41 | -3.80% |
2022-06-08 | 10.74 | 10.91 | 10.51 | 10.80 | 111163手 | 11943万 | 0.08 | 0.75% |
2022-06-07 | 10.88 | 10.89 | 10.55 | 10.72 | 110958手 | 11856万 | -0.17 | -1.56% |
2022-06-06 | 10.63 | 10.90 | 10.62 | 10.89 | 152644手 | 16462万 | 0.28 | 2.64% |
2022-06-02 | 10.38 | 10.61 | 10.27 | 10.61 | 124142手 | 13018万 | 0.21 | 2.02% |
2022-06-01 | 10.27 | 10.54 | 10.22 | 10.40 | 113918手 | 11800万 | 0.09 | 0.87% |
2022-05-31 | 10.00 | 10.33 | 9.84 | 10.31 | 148698手 | 15062万 | 0.26 | 2.59% |
2022-05-30 | 10.11 | 10.13 | 9.96 | 10.05 | 75767手 | 7600万 | -0.03 | -0.30% |
2022-05-27 | 10.20 | 10.31 | 9.95 | 10.08 | 88388手 | 8953万 | -0.02 | -0.20% |
2022-05-26 | 10.21 | 10.23 | 9.95 | 10.10 | 90727手 | 9158万 | -0.10 | -0.98% |
2022-05-25 | 10.18 | 10.21 | 9.98 | 10.20 | 80928手 | 8184万 | 0.19 | 1.90% |
2022-05-24 | 10.54 | 10.67 | 10.01 | 10.01 | 150237手 | 15521万 | -0.57 | -5.39% |
2022-05-23 | 10.33 | 10.63 | 10.31 | 10.58 | 163602手 | 17141万 | 0.22 | 2.12% |
2022-05-20 | 10.20 | 10.68 | 10.05 | 10.36 | 199638手 | 20509万 | 0.16 | 1.57% |
2022-05-19 | 9.70 | 10.24 | 9.63 | 10.20 | 201718手 | 20263万 | 0.38 | 3.87% |
2022-05-18 | 9.73 | 9.93 | 9.52 | 9.82 | 154059手 | 15057万 | 0.28 | 2.94% |
2022-05-17 | 9.37 | 9.57 | 9.19 | 9.54 | 137326手 | 12931万 | -0.03 | -0.31% |
2022-05-16 | 9.78 | 9.90 | 9.55 | 9.57 | 104434手 | 10126万 | -0.16 | -1.64% |
2022-05-13 | 9.71 | 9.87 | 9.64 | 9.73 | 99508手 | 9694万 | 0.01 | 0.10% |
2022-05-12 | 9.58 | 9.80 | 9.56 | 9.72 | 110891手 | 10733万 | 0.03 | 0.31% |
2022-05-11 | 9.61 | 10.02 | 9.57 | 9.69 | 153676手 | 15124万 | 0.08 | 0.83% |
2022-05-10 | 9.31 | 9.73 | 9.28 | 9.61 | 119786手 | 11477万 | 0.17 | 1.80% |
2022-05-09 | 9.60 | 9.60 | 9.36 | 9.44 | 59241手 | 5609万 | -0.03 | -0.32% |
2022-05-06 | 9.45 | 9.67 | 9.33 | 9.47 | 65965手 | 6260万 | -0.32 | -3.27% |
2022-05-05 | 9.60 | 9.85 | 9.55 | 9.79 | 104897手 | 10206万 | 0.07 | 0.72% |
2022-04-29 | 9.41 | 9.74 | 9.25 | 9.72 | 152536手 | 14459万 | 0.26 | 2.75% |
2022-04-28 | 9.66 | 9.77 | 9.42 | 9.46 | 65538手 | 6261万 | -0.24 | -2.47% |
2022-04-27 | 9.01 | 9.77 | 8.90 | 9.70 | 59854手 | 5594万 | 0.54 | 5.89% |
2022-04-26 | 9.52 | 9.65 | 9.13 | 9.16 | 52074手 | 4925万 | -0.36 | -3.78% |
2022-04-25 | 10.20 | 10.32 | 9.51 | 9.52 | 68690手 | 6750万 | -1.01 | -9.59% |
2022-04-22 | 10.85 | 10.91 | 10.45 | 10.53 | 48925手 | 5200万 | -0.37 | -3.39% |
2022-04-21 | 11.45 | 11.50 | 10.87 | 10.90 | 43457手 | 4841万 | -0.53 | -4.64% |
2022-04-20 | 11.52 | 11.60 | 11.35 | 11.43 | 39074手 | 4487万 | -0.06 | -0.52% |
2022-04-19 | 11.42 | 11.60 | 11.35 | 11.49 | 36561手 | 4192万 | 0.02 | 0.17% |
2022-04-18 | 11.15 | 11.49 | 11.05 | 11.47 | 56568手 | 6428万 | 0.32 | 2.87% |
2022-04-15 | 11.23 | 11.28 | 11.04 | 11.15 | 33878手 | 3779万 | -0.11 | -0.98% |
2022-04-14 | 11.10 | 11.41 | 11.10 | 11.26 | 45906手 | 5165万 | 0.19 | 1.72% |
2022-04-13 | 11.54 | 11.58 | 11.00 | 11.07 | 67793手 | 7599万 | -0.59 | -5.06% |
2022-04-12 | 11.71 | 11.73 | 11.18 | 11.66 | 71425手 | 8209万 | -0.08 | -0.68% |
2022-04-11 | 12.20 | 12.23 | 11.68 | 11.74 | 60574手 | 7226万 | -0.49 | -4.01% |
2022-04-08 | 12.20 | 12.30 | 11.95 | 12.23 | 47448手 | 5760万 | 0.03 | 0.25% |
2022-04-07 | 12.48 | 12.58 | 12.20 | 12.20 | 51117手 | 6317万 | -0.43 | -3.40% |
2022-04-06 | 12.48 | 12.63 | 12.28 | 12.63 | 55448手 | 6890万 | 0.14 | 1.12% |
2022-04-01 | 12.51 | 12.70 | 12.43 | 12.49 | 60913手 | 7627万 | -0.26 | -2.04% |
2022-03-31 | 12.89 | 12.91 | 12.69 | 12.75 | 52731手 | 6739万 | -0.21 | -1.62% |
2022-03-30 | 13.07 | 13.10 | 12.79 | 12.96 | 64358手 | 8322万 | 0.11 | 0.86% |
2022-03-29 | 13.38 | 13.41 | 12.82 | 12.85 | 96564手 | 12647万 | -0.25 | -1.91% |
2022-03-28 | 13.18 | 13.18 | 12.77 | 13.10 | 94845手 | 12319万 | -0.37 | -2.75% |
2022-03-25 | 13.60 | 13.69 | 13.33 | 13.47 | 62102手 | 8387万 | -0.02 | -0.15% |
2022-03-24 | 13.64 | 13.76 | 13.45 | 13.49 | 53590手 | 7255万 | -0.29 | -2.10% |
2022-03-23 | 13.92 | 14.00 | 13.69 | 13.78 | 72081手 | 9957万 | -0.10 | -0.72% |
2022-03-22 | 14.03 | 14.23 | 13.84 | 13.88 | 114074手 | 16004万 | -0.16 | -1.14% |
2022-03-21 | 13.28 | 14.10 | 13.28 | 14.04 | 144966手 | 19962万 | 0.76 | 5.72% |
2022-03-18 | 13.20 | 13.38 | 13.17 | 13.28 | 48965手 | 6503万 | 0.02 | 0.15% |
2022-03-17 | 12.85 | 13.59 | 12.85 | 13.26 | 114097手 | 15221万 | 0.52 | 4.08% |
2022-03-16 | 12.40 | 12.76 | 11.90 | 12.74 | 83680手 | 10389万 | 0.64 | 5.29% |
2022-03-15 | 13.03 | 13.06 | 12.06 | 12.10 | 83199手 | 10470万 | -0.94 | -7.21% |
2022-03-14 | 13.52 | 13.60 | 13.03 | 13.04 | 73069手 | 9696万 | -0.65 | -4.75% |
2022-03-11 | 13.58 | 13.70 | 13.18 | 13.69 | 69135手 | 9328万 | -0.09 | -0.65% |
2022-03-10 | 13.86 | 14.10 | 13.71 | 13.78 | 110204手 | 15316万 | 0.18 | 1.32% |
2022-03-09 | 13.29 | 13.72 | 12.80 | 13.60 | 105934手 | 14214万 | 0.27 | 2.03% |
2022-03-08 | 13.30 | 13.69 | 13.12 | 13.33 | 93471手 | 12591万 | 0.10 | 0.76% |
2022-03-07 | 13.82 | 13.85 | 13.23 | 13.23 | 83079手 | 11156万 | -0.57 | -4.13% |
2022-03-04 | 13.67 | 14.29 | 13.63 | 13.80 | 98572手 | 13770万 | 0.08 | 0.58% |
2022-03-03 | 14.00 | 14.08 | 13.69 | 13.72 | 58366手 | 8087万 | -0.23 | -1.65% |
2022-03-02 | 14.03 | 14.10 | 13.85 | 13.95 | 66422手 | 9251万 | -0.26 | -1.83% |
2022-03-01 | 13.95 | 14.23 | 13.85 | 14.21 | 97074手 | 13655万 | 0.31 | 2.23% |
2022-02-28 | 13.94 | 14.03 | 13.69 | 13.90 | 45839手 | 6339万 | 0.00 | 0.00% |
2022-02-25 | 14.02 | 14.13 | 13.80 | 13.90 | 83414手 | 11654万 | 0.10 | 0.72% |
2022-02-24 | 13.73 | 14.16 | 13.53 | 13.80 | 123324手 | 17128万 | -0.04 | -0.29% |
2022-02-23 | 13.35 | 13.93 | 13.27 | 13.84 | 116879手 | 16062万 | 0.58 | 4.37% |
2022-02-22 | 13.50 | 13.50 | 13.11 | 13.26 | 52870手 | 6998万 | -0.20 | -1.49% |
2022-02-21 | 13.35 | 13.49 | 13.28 | 13.46 | 39359手 | 5280万 | 0.12 | 0.90% |
2022-02-18 | 13.37 | 13.40 | 13.25 | 13.34 | 34663手 | 4615万 | -0.07 | -0.52% |
2022-02-17 | 13.40 | 13.56 | 13.28 | 13.41 | 49819手 | 6686万 | 0.02 | 0.15% |
2022-02-16 | 13.44 | 13.50 | 13.30 | 13.39 | 45511手 | 6090万 | 0.03 | 0.23% |
2022-02-15 | 13.45 | 13.60 | 13.25 | 13.36 | 58125手 | 7802万 | 0.02 | 0.15% |
2022-02-14 | 13.31 | 13.51 | 13.20 | 13.34 | 38052手 | 5090万 | -0.10 | -0.74% |
2022-02-11 | 13.68 | 13.84 | 13.40 | 13.44 | 49163手 | 6673万 | -0.31 | -2.25% |
2022-02-10 | 13.81 | 13.84 | 13.61 | 13.75 | 45176手 | 6199万 | -0.03 | -0.22% |
2022-02-09 | 13.58 | 13.79 | 13.50 | 13.78 | 58529手 | 8009万 | 0.20 | 1.47% |
2022-02-08 | 13.48 | 13.60 | 13.31 | 13.58 | 47084手 | 6346万 | 0.08 | 0.59% |
2022-02-07 | 13.55 | 13.65 | 13.10 | 13.50 | 83353手 | 11270万 | 0.25 | 1.89% |
2022-01-28 | 12.91 | 13.40 | 12.56 | 13.25 | 106119手 | 13859万 | 0.36 | 2.79% |
2022-01-27 | 13.00 | 13.22 | 12.86 | 12.89 | 75541手 | 9824万 | -0.10 | -0.77% |
2022-01-26 | 12.91 | 13.28 | 12.59 | 12.99 | 107699手 | 13932万 | 0.69 | 5.61% |
2022-01-25 | 12.79 | 12.88 | 12.26 | 12.30 | 59120手 | 7412万 | -0.49 | -3.83% |
2022-01-24 | 12.69 | 12.96 | 12.69 | 12.79 | 35888手 | 4617万 | -0.01 | -0.08% |
2022-01-21 | 13.35 | 13.45 | 12.73 | 12.80 | 85293手 | 11059万 | -0.59 | -4.41% |
2022-01-20 | 14.09 | 14.17 | 13.38 | 13.39 | 99813手 | 13677万 | -0.70 | -4.97% |
2022-01-19 | 14.20 | 14.32 | 14.05 | 14.09 | 48602手 | 6886万 | -0.18 | -1.26% |
2022-01-18 | 14.30 | 14.44 | 14.19 | 14.27 | 59195手 | 8467万 | 0.00 | 0.00% |
2022-01-17 | 13.93 | 14.33 | 13.88 | 14.27 | 84540手 | 11988万 | 0.34 | 2.44% |
2022-01-14 | 13.90 | 14.15 | 13.89 | 13.93 | 41552手 | 5826万 | -0.08 | -0.57% |
2022-01-13 | 14.31 | 14.34 | 14.00 | 14.01 | 49874手 | 7032万 | -0.19 | -1.34% |
2022-01-12 | 14.00 | 14.25 | 13.93 | 14.20 | 43693手 | 6195万 | 0.10 | 0.71% |
2022-01-11 | 14.14 | 14.39 | 14.02 | 14.10 | 52569手 | 7462万 | 0.02 | 0.14% |
2022-01-10 | 14.02 | 14.11 | 13.82 | 14.08 | 44110手 | 6167万 | -0.05 | -0.35% |
2022-01-07 | 14.34 | 14.44 | 14.13 | 14.13 | 45071手 | 6428万 | -0.12 | -0.84% |
2022-01-06 | 14.06 | 14.36 | 14.02 | 14.25 | 43114手 | 6144万 | 0.13 | 0.92% |
2022-01-05 | 14.50 | 14.50 | 14.01 | 14.12 | 70308手 | 9973万 | -0.37 | -2.55% |
2022-01-04 | 14.50 | 14.52 | 14.32 | 14.49 | 56989手 | 8228万 | 0.07 | 0.48% |
2021-12-31 | 14.36 | 14.48 | 14.31 | 14.42 | 56045手 | 8064万 | 0.01 | 0.07% |
2021-12-30 | 14.25 | 14.53 | 14.19 | 14.41 | 69435手 | 10017万 | 0.17 | 1.19% |
2021-12-29 | 14.15 | 14.30 | 14.06 | 14.24 | 52831手 | 7489万 | 0.06 | 0.42% |
2021-12-28 | 14.00 | 14.20 | 14.00 | 14.18 | 38135手 | 5386万 | 0.20 | 1.43% |
2021-12-27 | 14.01 | 14.14 | 13.85 | 13.98 | 48485手 | 6773万 | -0.10 | -0.71% |