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 | 10.18 | 10.45 | 10.18 | 10.42 | 11558手 | 1198万 | 0.24 | 2.36% |
| 2022-06-22 | 10.38 | 10.49 | 10.16 | 10.18 | 10477手 | 1078万 | -0.17 | -1.64% |
| 2022-06-21 | 10.29 | 10.40 | 10.19 | 10.35 | 10967手 | 1130万 | 0.06 | 0.58% |
| 2022-06-20 | 10.15 | 10.42 | 10.15 | 10.29 | 13992手 | 1445万 | 0.09 | 0.88% |
| 2022-06-17 | 10.29 | 10.34 | 10.06 | 10.20 | 11940手 | 1213万 | -0.04 | -0.39% |
| 2022-06-16 | 10.17 | 10.35 | 10.11 | 10.24 | 16281手 | 1672万 | 0.07 | 0.69% |
| 2022-06-15 | 10.41 | 10.50 | 10.15 | 10.17 | 24066手 | 2473万 | -0.26 | -2.49% |
| 2022-06-14 | 10.40 | 10.46 | 10.10 | 10.43 | 20967手 | 2160万 | -0.13 | -1.23% |
| 2022-06-13 | 10.81 | 10.93 | 10.40 | 10.56 | 38517手 | 4077万 | -0.31 | -2.85% |
| 2022-06-10 | 10.92 | 10.96 | 10.78 | 10.87 | 17140手 | 1859万 | 0.06 | 0.56% |
| 2022-06-09 | 11.15 | 11.15 | 10.81 | 10.81 | 28957手 | 3165万 | -0.26 | -2.35% |
| 2022-06-08 | 10.75 | 11.21 | 10.58 | 11.07 | 46201手 | 5072万 | 0.38 | 3.56% |
| 2022-06-07 | 10.48 | 10.79 | 10.30 | 10.69 | 23977手 | 2545万 | 0.21 | 2.00% |
| 2022-06-06 | 10.37 | 10.68 | 10.24 | 10.48 | 16610手 | 1740万 | 0.10 | 0.96% |
| 2022-06-02 | 10.44 | 10.44 | 10.03 | 10.38 | 16015手 | 1644万 | 0.19 | 1.86% |
| 2022-06-01 | 10.09 | 10.24 | 9.98 | 10.19 | 11065手 | 1125万 | 0.10 | 0.99% |
| 2022-05-31 | 10.01 | 10.15 | 9.91 | 10.09 | 8492手 | 853万 | 0.08 | 0.80% |
| 2022-05-30 | 10.04 | 10.06 | 9.86 | 10.01 | 10061手 | 1001万 | -0.01 | -0.10% |
| 2022-05-27 | 10.02 | 10.06 | 9.88 | 10.02 | 8603手 | 859万 | 0.09 | 0.91% |
| 2022-05-26 | 9.89 | 9.98 | 9.72 | 9.93 | 9298手 | 917万 | 0.04 | 0.40% |
| 2022-05-25 | 9.75 | 9.99 | 9.69 | 9.89 | 11694手 | 1150万 | 0.14 | 1.44% |
| 2022-05-24 | 10.44 | 10.44 | 9.63 | 9.75 | 26407手 | 2636万 | -0.55 | -5.34% |
| 2022-05-23 | 10.04 | 10.87 | 10.01 | 10.30 | 35743手 | 3721万 | 0.23 | 2.28% |
| 2022-05-20 | 10.00 | 10.08 | 9.88 | 10.07 | 14041手 | 1405万 | 0.08 | 0.80% |
| 2022-05-19 | 9.61 | 9.99 | 9.56 | 9.99 | 23182手 | 2282万 | 0.22 | 2.25% |
| 2022-05-18 | 9.64 | 9.98 | 9.51 | 9.77 | 17990手 | 1758万 | 0.13 | 1.35% |
| 2022-05-17 | 9.78 | 9.78 | 9.41 | 9.64 | 13660手 | 1310万 | -0.14 | -1.43% |
| 2022-05-16 | 9.69 | 9.78 | 9.61 | 9.78 | 9285手 | 901万 | 0.14 | 1.45% |
| 2022-05-13 | 9.70 | 9.78 | 9.54 | 9.64 | 8085手 | 782万 | -0.05 | -0.52% |
| 2022-05-12 | 9.63 | 9.80 | 9.46 | 9.69 | 18852手 | 1817万 | 0.01 | 0.10% |
| 2022-05-11 | 9.92 | 9.98 | 9.60 | 9.68 | 21428手 | 2105万 | -0.24 | -2.42% |
| 2022-05-10 | 9.54 | 10.06 | 9.41 | 9.92 | 14127手 | 1387万 | 0.19 | 1.95% |
| 2022-05-09 | 9.41 | 9.75 | 9.40 | 9.73 | 15152手 | 1453万 | 0.33 | 3.51% |
| 2022-05-06 | 9.22 | 9.46 | 9.12 | 9.40 | 11784手 | 1100万 | 0.00 | 0.00% |
| 2022-05-05 | 9.19 | 9.53 | 9.11 | 9.40 | 19367手 | 1820万 | 0.15 | 1.62% |
| 2022-04-29 | 8.82 | 9.40 | 8.82 | 9.25 | 16630手 | 1530万 | 0.35 | 3.93% |
| 2022-04-28 | 9.10 | 9.10 | 8.61 | 8.90 | 11644手 | 1033万 | -0.23 | -2.52% |
| 2022-04-27 | 8.62 | 9.16 | 8.35 | 9.13 | 21714手 | 1901万 | 0.40 | 4.58% |
| 2022-04-26 | 9.31 | 9.31 | 8.70 | 8.73 | 20393手 | 1843万 | -0.53 | -5.72% |
| 2022-04-25 | 9.83 | 10.03 | 9.15 | 9.26 | 23838手 | 2300万 | -0.79 | -7.86% |
| 2022-04-22 | 9.82 | 10.28 | 9.72 | 10.05 | 15625手 | 1554万 | 0.10 | 1.00% |
| 2022-04-21 | 10.34 | 10.44 | 9.90 | 9.95 | 19679手 | 1989万 | -0.47 | -4.51% |
| 2022-04-20 | 10.21 | 10.63 | 10.21 | 10.42 | 24441手 | 2566万 | 0.15 | 1.46% |
| 2022-04-19 | 10.03 | 10.30 | 9.99 | 10.27 | 13189手 | 1346万 | 0.24 | 2.39% |
| 2022-04-18 | 9.95 | 10.10 | 9.68 | 10.03 | 11477手 | 1142万 | 0.07 | 0.70% |
| 2022-04-15 | 10.31 | 10.31 | 9.90 | 9.96 | 15824手 | 1588万 | -0.37 | -3.58% |
| 2022-04-14 | 10.10 | 10.44 | 10.10 | 10.33 | 18191手 | 1862万 | 0.24 | 2.38% |
| 2022-04-13 | 10.59 | 10.59 | 10.09 | 10.09 | 20170手 | 2061万 | -0.33 | -3.17% |
| 2022-04-12 | 10.35 | 10.60 | 10.23 | 10.42 | 21167手 | 2202万 | -0.01 | -0.10% |
| 2022-04-11 | 10.61 | 10.62 | 10.27 | 10.43 | 17230手 | 1790万 | -0.21 | -1.97% |
| 2022-04-08 | 10.67 | 10.73 | 10.30 | 10.64 | 20865手 | 2196万 | -0.09 | -0.84% |
| 2022-04-07 | 11.10 | 11.18 | 10.66 | 10.73 | 24355手 | 2633万 | -0.38 | -3.42% |
| 2022-04-06 | 10.85 | 11.13 | 10.78 | 11.11 | 19665手 | 2169万 | 0.25 | 2.30% |
| 2022-04-01 | 10.92 | 10.96 | 10.73 | 10.86 | 17241手 | 1863万 | -0.14 | -1.27% |
| 2022-03-31 | 10.85 | 11.10 | 10.85 | 11.00 | 18739手 | 2057万 | 0.06 | 0.55% |
| 2022-03-30 | 10.95 | 10.98 | 10.77 | 10.94 | 19401手 | 2107万 | 0.15 | 1.39% |
| 2022-03-29 | 11.08 | 11.33 | 10.77 | 10.79 | 37977手 | 4183万 | -0.28 | -2.53% |
| 2022-03-28 | 11.10 | 11.22 | 10.83 | 11.07 | 22261手 | 2453万 | -0.11 | -0.98% |
| 2022-03-25 | 11.26 | 11.36 | 11.16 | 11.18 | 18820手 | 2119万 | -0.07 | -0.62% |
| 2022-03-24 | 11.40 | 11.42 | 11.15 | 11.25 | 21463手 | 2407万 | -0.15 | -1.32% |
| 2022-03-23 | 11.47 | 11.59 | 11.37 | 11.40 | 32183手 | 3681万 | -0.17 | -1.47% |
| 2022-03-22 | 11.53 | 11.82 | 11.22 | 11.57 | 55073手 | 6324万 | 0.04 | 0.35% |
| 2022-03-21 | 11.38 | 11.58 | 11.24 | 11.53 | 44097手 | 5031万 | 0.26 | 2.31% |
| 2022-03-18 | 11.17 | 11.32 | 11.09 | 11.27 | 27572手 | 3100万 | 0.08 | 0.71% |
| 2022-03-17 | 11.40 | 11.54 | 11.13 | 11.19 | 41888手 | 4743万 | -0.11 | -0.97% |
| 2022-03-16 | 11.09 | 11.38 | 10.95 | 11.30 | 33132手 | 3707万 | 0.34 | 3.10% |
| 2022-03-15 | 11.64 | 11.70 | 10.91 | 10.96 | 42006手 | 4783万 | -0.79 | -6.72% |
| 2022-03-14 | 12.46 | 12.46 | 11.71 | 11.75 | 51354手 | 6184万 | -0.77 | -6.15% |
| 2022-03-11 | 12.60 | 12.75 | 12.23 | 12.52 | 40995手 | 5105万 | -0.18 | -1.42% |
| 2022-03-10 | 12.60 | 13.07 | 12.59 | 12.70 | 49771手 | 6386万 | 0.12 | 0.95% |
| 2022-03-09 | 12.93 | 12.97 | 12.03 | 12.58 | 67340手 | 8469万 | -0.36 | -2.78% |
| 2022-03-08 | 14.00 | 14.15 | 12.88 | 12.94 | 88963手 | 11854万 | -1.30 | -9.13% |
| 2022-03-07 | 14.00 | 14.70 | 13.62 | 14.24 | 145800手 | 20584万 | -0.84 | -5.57% |
| 2022-03-04 | 15.77 | 16.83 | 15.04 | 15.08 | 181225手 | 29187万 | -0.22 | -1.44% |
| 2022-03-03 | 14.80 | 16.30 | 14.64 | 15.30 | 150574手 | 23570万 | 0.48 | 3.24% |
| 2022-03-02 | 14.00 | 15.30 | 13.81 | 14.82 | 91714手 | 13287万 | 0.89 | 6.39% |
| 2022-03-01 | 14.18 | 14.31 | 13.90 | 13.93 | 40210手 | 5642万 | -0.18 | -1.28% |
| 2022-02-28 | 14.50 | 14.69 | 14.03 | 14.11 | 63551手 | 9066万 | -0.88 | -5.87% |
| 2022-02-25 | 14.68 | 15.86 | 14.36 | 14.99 | 116093手 | 17321万 | 0.44 | 3.02% |
| 2022-02-24 | 13.80 | 15.25 | 13.63 | 14.55 | 138998手 | 20465万 | 0.69 | 4.98% |
| 2022-02-23 | 13.76 | 14.06 | 13.75 | 13.86 | 37789手 | 5245万 | 0.10 | 0.73% |
| 2022-02-22 | 13.71 | 14.15 | 13.55 | 13.76 | 46040手 | 6388万 | -0.09 | -0.65% |
| 2022-02-21 | 13.80 | 14.08 | 13.73 | 13.85 | 47743手 | 6618万 | 0.08 | 0.58% |
| 2022-02-18 | 13.52 | 13.99 | 13.36 | 13.77 | 72079手 | 9834万 | -0.46 | -3.23% |
| 2022-02-17 | 15.74 | 15.74 | 14.23 | 14.23 | 134013手 | 19801万 | -1.58 | -9.99% |
| 2022-02-16 | 15.54 | 15.81 | 15.23 | 15.81 | 71797手 | 11276万 | 1.44 | 10.02% |
| 2022-02-15 | 13.05 | 14.37 | 12.92 | 14.37 | 45212手 | 6394万 | 1.31 | 10.03% |
| 2022-02-14 | 13.16 | 13.16 | 12.90 | 13.06 | 14685手 | 1910万 | -0.10 | -0.76% |
