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 | 12.63 | 13.02 | 12.27 | 12.92 | 56226手 | 7087万 | 0.32 | 2.54% |
2022-06-22 | 12.95 | 13.25 | 12.54 | 12.60 | 57540手 | 7377万 | -0.46 | -3.52% |
2022-06-21 | 12.65 | 13.15 | 12.43 | 13.06 | 81176手 | 10438万 | 0.53 | 4.23% |
2022-06-20 | 12.50 | 12.70 | 12.03 | 12.53 | 90015手 | 11122万 | 0.21 | 1.71% |
2022-06-17 | 11.72 | 12.50 | 11.57 | 12.32 | 133172手 | 16149万 | 0.61 | 5.21% |
2022-06-16 | 11.40 | 12.11 | 11.32 | 11.71 | 63899手 | 7502万 | 0.30 | 2.63% |
2022-06-15 | 11.60 | 11.69 | 11.25 | 11.41 | 49705手 | 5668万 | -0.15 | -1.30% |
2022-06-14 | 11.36 | 11.61 | 11.25 | 11.56 | 41220手 | 4737万 | 0.09 | 0.79% |
2022-06-13 | 11.20 | 11.50 | 11.11 | 11.47 | 38137手 | 4312万 | 0.16 | 1.42% |
2022-06-10 | 11.24 | 11.49 | 11.22 | 11.31 | 26381手 | 2992万 | -0.04 | -0.35% |
2022-06-09 | 11.27 | 11.42 | 11.16 | 11.35 | 31816手 | 3585万 | 0.08 | 0.71% |
2022-06-08 | 11.49 | 11.49 | 11.13 | 11.27 | 42706手 | 4824万 | -0.27 | -2.34% |
2022-06-07 | 11.28 | 11.68 | 11.00 | 11.54 | 72375手 | 8281万 | 0.24 | 2.12% |
2022-06-06 | 11.22 | 11.31 | 11.05 | 11.30 | 45688手 | 5126万 | 0.08 | 0.71% |
2022-06-02 | 11.41 | 11.41 | 10.91 | 11.22 | 79779手 | 8909万 | -0.27 | -2.35% |
2022-06-01 | 11.17 | 12.18 | 11.11 | 11.49 | 111347手 | 13021万 | 0.42 | 3.79% |
2022-05-31 | 11.08 | 11.18 | 10.87 | 11.07 | 33142手 | 3648万 | -0.02 | -0.18% |
2022-05-30 | 10.96 | 11.17 | 10.63 | 11.09 | 55459手 | 6029万 | 0.00 | 0.00% |
2022-05-27 | 11.31 | 11.47 | 10.92 | 11.09 | 67815手 | 7537万 | -0.40 | -3.48% |
2022-05-26 | 11.50 | 11.62 | 10.91 | 11.49 | 72199手 | 8134万 | -0.13 | -1.12% |
2022-05-25 | 11.40 | 11.86 | 11.31 | 11.62 | 100976手 | 11702万 | 0.06 | 0.52% |
2022-05-24 | 12.21 | 12.36 | 11.50 | 11.56 | 159702手 | 18961万 | -0.21 | -1.78% |
2022-05-23 | 10.80 | 11.77 | 10.70 | 11.77 | 69403手 | 7826万 | 1.07 | 10.00% |
2022-05-20 | 10.99 | 11.12 | 10.59 | 10.70 | 41149手 | 4431万 | -0.14 | -1.29% |
2022-05-19 | 10.84 | 10.93 | 10.69 | 10.84 | 37667手 | 4068万 | -0.11 | -1.00% |
2022-05-18 | 10.88 | 11.30 | 10.84 | 10.95 | 45901手 | 5087万 | -0.06 | -0.55% |
2022-05-17 | 11.39 | 11.42 | 10.71 | 11.01 | 70488手 | 7736万 | -0.42 | -3.67% |
2022-05-16 | 11.49 | 11.72 | 11.21 | 11.43 | 59517手 | 6809万 | -0.18 | -1.55% |
2022-05-13 | 11.97 | 12.13 | 11.45 | 11.61 | 67248手 | 7868万 | -0.23 | -1.94% |
2022-05-12 | 11.49 | 11.90 | 11.32 | 11.84 | 90273手 | 10543万 | 0.35 | 3.05% |
2022-05-11 | 12.09 | 12.57 | 11.46 | 11.49 | 144156手 | 17361万 | -0.59 | -4.88% |
2022-05-10 | 11.27 | 12.50 | 11.08 | 12.08 | 153093手 | 17945万 | 0.40 | 3.42% |
2022-05-09 | 11.33 | 11.94 | 11.22 | 11.68 | 136747手 | 15850万 | 0.52 | 4.66% |
2022-05-06 | 10.96 | 11.49 | 10.76 | 11.16 | 111900手 | 12394万 | -0.25 | -2.19% |
2022-05-05 | 11.00 | 12.15 | 10.85 | 11.41 | 168850手 | 19213万 | -0.22 | -1.89% |
2022-04-29 | 10.77 | 11.63 | 10.54 | 11.63 | 195220手 | 21720万 | 1.06 | 10.03% |
2022-04-28 | 9.39 | 10.57 | 9.39 | 10.57 | 91683手 | 9340万 | 0.96 | 9.99% |
2022-04-27 | 9.27 | 9.90 | 9.10 | 9.61 | 96443手 | 9118万 | -0.39 | -3.90% |
2022-04-26 | 9.97 | 11.27 | 9.31 | 10.00 | 128168手 | 12696万 | -0.34 | -3.29% |
2022-04-25 | 11.11 | 11.68 | 10.00 | 10.34 | 131671手 | 14195万 | -0.77 | -6.93% |
2022-04-22 | 9.90 | 11.11 | 9.71 | 11.11 | 70655手 | 7312万 | 1.01 | 10.00% |
2022-04-21 | 10.60 | 10.74 | 10.02 | 10.10 | 54363手 | 5607万 | -0.62 | -5.78% |
2022-04-20 | 10.86 | 11.28 | 10.67 | 10.72 | 39052手 | 4281万 | -0.14 | -1.29% |
2022-04-19 | 10.75 | 10.99 | 10.72 | 10.86 | 25968手 | 2817万 | 0.07 | 0.65% |
2022-04-18 | 11.20 | 11.25 | 10.70 | 10.79 | 31025手 | 3358万 | -0.29 | -2.62% |
2022-04-15 | 11.39 | 11.42 | 11.01 | 11.08 | 37490手 | 4186万 | -0.28 | -2.46% |
2022-04-14 | 11.31 | 11.56 | 11.24 | 11.36 | 34226手 | 3910万 | 0.15 | 1.34% |
2022-04-13 | 11.61 | 11.79 | 11.20 | 11.21 | 37946手 | 4314万 | -0.53 | -4.51% |
2022-04-12 | 11.60 | 12.02 | 11.51 | 11.74 | 38797手 | 4548万 | 0.00 | 0.00% |
2022-04-11 | 11.85 | 12.23 | 11.57 | 11.74 | 50958手 | 6035万 | -0.16 | -1.34% |
2022-04-08 | 12.30 | 12.42 | 11.65 | 11.90 | 64302手 | 7643万 | -0.43 | -3.49% |
2022-04-07 | 13.07 | 13.20 | 12.27 | 12.33 | 75792手 | 9534万 | -0.86 | -6.52% |
2022-04-06 | 12.72 | 13.28 | 12.72 | 13.19 | 86536手 | 11296万 | 0.69 | 5.52% |
2022-04-01 | 12.91 | 13.09 | 12.25 | 12.50 | 99385手 | 12586万 | -0.61 | -4.65% |
2022-03-31 | 13.53 | 13.90 | 13.10 | 13.11 | 110988手 | 15010万 | -0.70 | -5.07% |
2022-03-30 | 13.79 | 14.18 | 13.08 | 13.81 | 115811手 | 15726万 | 0.04 | 0.29% |
2022-03-29 | 13.38 | 14.20 | 13.06 | 13.77 | 135648手 | 18485万 | -0.45 | -3.17% |
2022-03-28 | 15.34 | 15.35 | 14.22 | 14.22 | 111618手 | 16023万 | -1.58 | -10.00% |
2022-03-25 | 15.30 | 16.52 | 15.02 | 15.80 | 293523手 | 46662万 | 0.78 | 5.19% |
2022-03-24 | 13.30 | 15.02 | 13.01 | 15.02 | 191124手 | 27498万 | 1.37 | 10.04% |
2022-03-23 | 12.70 | 13.98 | 12.62 | 13.65 | 163335手 | 22088万 | 0.74 | 5.73% |
2022-03-22 | 13.50 | 13.50 | 12.69 | 12.91 | 113452手 | 14743万 | -0.81 | -5.90% |
2022-03-21 | 12.98 | 13.95 | 12.90 | 13.72 | 163165手 | 21695万 | 0.77 | 5.95% |
2022-03-18 | 12.64 | 13.06 | 12.28 | 12.95 | 108329手 | 13808万 | 0.15 | 1.17% |
2022-03-17 | 12.53 | 13.17 | 12.35 | 12.80 | 120001手 | 15382万 | 0.35 | 2.81% |
2022-03-16 | 12.83 | 13.00 | 11.90 | 12.45 | 132950手 | 16388万 | -0.31 | -2.43% |
2022-03-15 | 12.49 | 13.29 | 12.40 | 12.76 | 150533手 | 19458万 | 0.25 | 2.00% |
2022-03-14 | 12.95 | 13.50 | 12.51 | 12.51 | 196253手 | 25574万 | -0.16 | -1.26% |
2022-03-11 | 11.66 | 12.67 | 11.54 | 12.67 | 49016手 | 6078万 | 1.15 | 9.98% |
2022-03-10 | 11.35 | 11.64 | 11.27 | 11.52 | 82005手 | 9433万 | 0.38 | 3.41% |
2022-03-09 | 11.71 | 11.96 | 10.87 | 11.14 | 126550手 | 14295万 | -0.94 | -7.78% |
2022-03-08 | 13.07 | 13.11 | 12.08 | 12.08 | 116176手 | 14277万 | -1.34 | -9.98% |
2022-03-07 | 13.70 | 14.18 | 13.17 | 13.42 | 236214手 | 32177万 | 0.35 | 2.68% |
2022-03-04 | 11.77 | 13.07 | 11.71 | 13.07 | 54038手 | 6854万 | 1.19 | 10.02% |
2022-03-03 | 11.60 | 11.88 | 11.41 | 11.88 | 63524手 | 7422万 | 0.29 | 2.50% |
2022-03-02 | 11.18 | 11.60 | 11.05 | 11.59 | 57944手 | 6629万 | 0.37 | 3.30% |
2022-03-01 | 11.23 | 11.32 | 11.08 | 11.22 | 26550手 | 2967万 | -0.04 | -0.35% |
2022-02-28 | 11.16 | 11.28 | 10.83 | 11.26 | 34003手 | 3776万 | 0.14 | 1.26% |
2022-02-25 | 11.10 | 11.28 | 10.98 | 11.12 | 39998手 | 4470万 | 0.13 | 1.18% |
2022-02-24 | 11.47 | 11.67 | 10.78 | 10.99 | 75025手 | 8402万 | -0.52 | -4.52% |
2022-02-23 | 11.43 | 11.74 | 11.43 | 11.51 | 44370手 | 5135万 | 0.09 | 0.79% |
2022-02-22 | 11.85 | 11.97 | 11.31 | 11.42 | 72281手 | 8326万 | -0.56 | -4.67% |
2022-02-21 | 11.85 | 12.03 | 11.61 | 11.98 | 74048手 | 8782万 | 0.19 | 1.61% |
2022-02-18 | 11.87 | 11.92 | 11.38 | 11.79 | 66608手 | 7805万 | -0.02 | -0.17% |
2022-02-17 | 12.49 | 12.50 | 11.77 | 11.81 | 118294手 | 14219万 | -0.24 | -1.99% |
2022-02-16 | 11.64 | 12.05 | 11.48 | 12.05 | 49756手 | 5873万 | 0.36 | 3.08% |
2022-02-15 | 11.81 | 11.95 | 11.42 | 11.69 | 50593手 | 5912万 | -0.03 | -0.26% |
2022-02-14 | 11.45 | 11.98 | 11.42 | 11.72 | 51780手 | 6087万 | 0.27 | 2.36% |
2022-02-11 | 11.90 | 11.97 | 11.35 | 11.45 | 61492手 | 7086万 | -0.52 | -4.34% |
2022-02-10 | 12.15 | 12.36 | 11.80 | 11.97 | 61468手 | 7410万 | -0.20 | -1.64% |
2022-02-09 | 11.94 | 12.33 | 11.62 | 12.17 | 73882手 | 8878万 | 0.26 | 2.18% |
2022-02-08 | 11.26 | 12.01 | 11.18 | 11.91 | 82606手 | 9678万 | 0.61 | 5.40% |
2022-02-07 | 11.61 | 11.75 | 10.84 | 11.30 | 78077手 | 8747万 | -0.22 | -1.91% |
2022-01-28 | 11.25 | 11.81 | 11.10 | 11.52 | 100024手 | 11455万 | 0.44 | 3.97% |
2022-01-27 | 11.55 | 11.64 | 11.00 | 11.08 | 105192手 | 11890万 | -0.28 | -2.46% |
2022-01-26 | 11.79 | 12.06 | 11.26 | 11.36 | 126534手 | 14558万 | -0.57 | -4.78% |
2022-01-25 | 12.11 | 12.95 | 11.93 | 11.93 | 165238手 | 20238万 | -1.32 | -9.96% |
2022-01-24 | 13.25 | 13.50 | 13.25 | 13.25 | 28391手 | 3762万 | -1.47 | -9.99% |
2022-01-21 | 15.63 | 15.66 | 14.72 | 14.72 | 80539手 | 11980万 | -1.63 | -9.97% |
2022-01-20 | 15.03 | 16.73 | 15.03 | 16.35 | 229291手 | 36723万 | 0.33 | 2.06% |
2022-01-19 | 16.60 | 17.70 | 16.02 | 16.02 | 233880手 | 38807万 | -1.78 | -10.00% |
2022-01-18 | 19.91 | 19.91 | 16.29 | 17.80 | 345872手 | 61207万 | -0.30 | -1.66% |
2022-01-17 | 18.10 | 18.10 | 17.00 | 18.10 | 147348手 | 26566万 | 1.65 | 10.03% |
2022-01-14 | 13.90 | 16.45 | 13.78 | 16.45 | 189521手 | 29565万 | 1.50 | 10.03% |
2022-01-13 | 14.80 | 14.95 | 14.03 | 14.95 | 282812手 | 41736万 | 1.36 | 10.01% |
2022-01-12 | 13.59 | 13.59 | 13.25 | 13.59 | 93980手 | 12736万 | 1.24 | 10.04% |
2022-01-11 | 12.35 | 12.35 | 12.35 | 12.35 | 20673手 | 2553万 | 1.12 | 9.97% |
2022-01-10 | 10.36 | 11.23 | 10.29 | 11.23 | 28500手 | 3166万 | 1.02 | 9.99% |
2022-01-07 | 10.61 | 10.67 | 10.17 | 10.21 | 24043手 | 2492万 | -0.46 | -4.31% |
2022-01-06 | 10.45 | 10.78 | 10.39 | 10.67 | 18266手 | 1930万 | 0.26 | 2.50% |
2022-01-05 | 10.80 | 10.80 | 10.32 | 10.41 | 22332手 | 2329万 | -0.28 | -2.62% |
2022-01-04 | 10.50 | 10.85 | 10.49 | 10.69 | 22626手 | 2421万 | 0.24 | 2.30% |
2021-12-31 | 10.45 | 10.63 | 10.20 | 10.45 | 15623手 | 1640万 | 0.01 | 0.10% |
2021-12-30 | 10.25 | 10.55 | 10.18 | 10.44 | 18124手 | 1881万 | 0.19 | 1.85% |
2021-12-29 | 10.18 | 10.34 | 9.99 | 10.25 | 17490手 | 1794万 | 0.07 | 0.69% |
2021-12-28 | 10.28 | 10.29 | 10.11 | 10.18 | 13352手 | 1359万 | -0.09 | -0.88% |
2021-12-27 | 10.00 | 10.27 | 9.99 | 10.27 | 23643手 | 2407万 | 0.26 | 2.60% |