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 |
---|---|---|---|---|---|---|---|---|
2022-05-20 | 11.52 | 11.59 | 10.91 | 11.04 | 83177手 | 9231万 | -0.34 | -2.99% |
2022-05-19 | 10.33 | 11.59 | 10.24 | 11.38 | 110744手 | 12272万 | 0.94 | 9.00% |
2022-05-18 | 10.40 | 10.57 | 10.36 | 10.44 | 31495手 | 3297万 | 0.04 | 0.39% |
2022-05-17 | 10.28 | 10.40 | 10.18 | 10.40 | 23921手 | 2460万 | 0.12 | 1.17% |
2022-05-16 | 10.50 | 10.55 | 10.20 | 10.28 | 23867手 | 2469万 | -0.03 | -0.29% |
2022-05-13 | 10.23 | 10.35 | 10.11 | 10.31 | 23166手 | 2376万 | 0.06 | 0.58% |
2022-05-12 | 10.18 | 10.32 | 10.04 | 10.25 | 37045手 | 3775万 | 0.08 | 0.79% |
2022-05-11 | 10.43 | 10.59 | 10.17 | 10.17 | 45984手 | 4778万 | -0.13 | -1.26% |
2022-05-10 | 9.89 | 10.39 | 9.89 | 10.30 | 51790手 | 5271万 | 0.29 | 2.90% |
2022-05-09 | 9.86 | 10.08 | 9.81 | 10.01 | 28078手 | 2805万 | 0.18 | 1.83% |
2022-05-06 | 9.72 | 10.05 | 9.57 | 9.83 | 49564手 | 4887万 | -0.13 | -1.30% |
2022-05-05 | 9.70 | 10.22 | 9.45 | 9.96 | 69179手 | 6896万 | 0.33 | 3.43% |
2022-04-29 | 9.01 | 9.66 | 8.81 | 9.63 | 48148手 | 4509万 | 0.83 | 9.43% |
2022-04-28 | 8.82 | 9.05 | 8.67 | 8.80 | 41740手 | 3688万 | -0.04 | -0.45% |
2022-04-27 | 8.48 | 8.84 | 8.07 | 8.84 | 63402手 | 5348万 | 0.35 | 4.12% |
2022-04-26 | 9.21 | 9.29 | 8.43 | 8.49 | 67525手 | 5917万 | -0.67 | -7.31% |
2022-04-25 | 10.01 | 10.07 | 9.14 | 9.16 | 78183手 | 7479万 | -1.32 | -12.60% |
2022-04-22 | 10.49 | 10.49 | 10.17 | 10.48 | 37801手 | 3887万 | -0.07 | -0.66% |
2022-04-21 | 10.86 | 11.00 | 10.46 | 10.55 | 25952手 | 2772万 | -0.39 | -3.56% |
2022-04-20 | 11.10 | 11.24 | 10.88 | 10.94 | 20845手 | 2300万 | -0.22 | -1.97% |
2022-04-19 | 11.13 | 11.35 | 11.01 | 11.16 | 20273手 | 2273万 | 0.02 | 0.18% |
2022-04-18 | 10.76 | 11.23 | 10.48 | 11.14 | 32069手 | 3520万 | 0.34 | 3.15% |
2022-04-15 | 10.98 | 11.04 | 10.65 | 10.80 | 30059手 | 3261万 | -0.29 | -2.62% |
2022-04-14 | 11.34 | 11.43 | 11.00 | 11.09 | 29904手 | 3333万 | -0.20 | -1.77% |
2022-04-13 | 11.32 | 11.68 | 11.12 | 11.29 | 34221手 | 3893万 | -0.17 | -1.48% |
2022-04-12 | 11.19 | 11.58 | 10.90 | 11.46 | 40220手 | 4517万 | 0.32 | 2.87% |
2022-04-11 | 11.56 | 11.56 | 11.09 | 11.14 | 39184手 | 4407万 | -0.48 | -4.13% |
2022-04-08 | 11.88 | 11.88 | 11.45 | 11.62 | 27815手 | 3228万 | -0.09 | -0.77% |
2022-04-07 | 12.12 | 12.16 | 11.70 | 11.71 | 35946手 | 4268万 | -0.49 | -4.02% |
2022-04-06 | 12.14 | 12.25 | 12.02 | 12.20 | 19886手 | 2411万 | 0.02 | 0.16% |
2022-04-01 | 12.38 | 12.38 | 12.00 | 12.18 | 48888手 | 5944万 | -0.28 | -2.25% |
2022-03-31 | 12.78 | 12.78 | 12.35 | 12.46 | 36672手 | 4591万 | -0.32 | -2.50% |
2022-03-30 | 12.53 | 12.90 | 12.53 | 12.78 | 34698手 | 4441万 | 0.33 | 2.65% |
2022-03-29 | 12.77 | 12.81 | 12.30 | 12.45 | 35638手 | 4443万 | -0.34 | -2.66% |
2022-03-28 | 12.66 | 12.87 | 12.45 | 12.79 | 33710手 | 4264万 | -0.01 | -0.08% |
2022-03-25 | 13.12 | 13.28 | 12.70 | 12.80 | 47788手 | 6160万 | -0.38 | -2.88% |
2022-03-24 | 13.11 | 13.50 | 12.80 | 13.18 | 52100手 | 6835万 | -0.06 | -0.45% |
2022-03-23 | 12.91 | 13.45 | 12.91 | 13.24 | 62856手 | 8337万 | 0.33 | 2.56% |
2022-03-22 | 13.00 | 13.21 | 12.82 | 12.91 | 38176手 | 4954万 | -0.07 | -0.54% |
2022-03-21 | 12.80 | 13.18 | 12.72 | 12.98 | 38049手 | 4939万 | 0.21 | 1.64% |
2022-03-18 | 12.61 | 12.85 | 12.61 | 12.77 | 27964手 | 3566万 | -0.04 | -0.31% |
2022-03-17 | 12.61 | 13.06 | 12.61 | 12.81 | 50839手 | 6545万 | 0.33 | 2.64% |
2022-03-16 | 12.22 | 12.67 | 11.80 | 12.48 | 65873手 | 8032万 | 0.50 | 4.17% |
2022-03-15 | 12.67 | 12.70 | 11.98 | 11.98 | 46944手 | 5780万 | -0.58 | -4.62% |
2022-03-14 | 13.02 | 13.10 | 12.55 | 12.56 | 37789手 | 4816万 | -0.42 | -3.24% |
2022-03-11 | 12.77 | 13.03 | 12.55 | 12.98 | 41631手 | 5331万 | 0.03 | 0.23% |
2022-03-10 | 13.11 | 13.43 | 12.87 | 12.95 | 75042手 | 9809万 | 0.08 | 0.62% |
2022-03-09 | 12.34 | 13.44 | 12.34 | 12.87 | 78226手 | 10026万 | -0.48 | -3.60% |
2022-03-08 | 13.80 | 14.02 | 13.16 | 13.35 | 68898手 | 9269万 | -0.45 | -3.26% |
2022-03-07 | 13.96 | 14.19 | 13.71 | 13.80 | 42788手 | 5949万 | -0.27 | -1.92% |
2022-03-04 | 14.29 | 14.42 | 13.92 | 14.07 | 62857手 | 8887万 | -0.19 | -1.33% |
2022-03-03 | 15.06 | 15.16 | 14.09 | 14.26 | 104850手 | 15162万 | -0.84 | -5.56% |
2022-03-02 | 15.34 | 15.53 | 14.94 | 15.10 | 76152手 | 11509万 | -0.19 | -1.24% |
2022-03-01 | 14.85 | 16.00 | 14.85 | 15.29 | 106128手 | 16432万 | 0.44 | 2.96% |
2022-02-28 | 14.61 | 14.91 | 14.26 | 14.85 | 37905手 | 5547万 | 0.32 | 2.20% |
2022-02-25 | 14.58 | 14.95 | 14.44 | 14.53 | 45366手 | 6646万 | -0.16 | -1.09% |
2022-02-24 | 15.05 | 15.08 | 14.35 | 14.69 | 68464手 | 10091万 | -0.32 | -2.13% |
2022-02-23 | 14.60 | 15.13 | 14.57 | 15.01 | 54932手 | 8230万 | 0.34 | 2.32% |
2022-02-22 | 14.72 | 14.79 | 14.36 | 14.67 | 51000手 | 7429万 | -0.14 | -0.94% |
2022-02-21 | 14.40 | 14.85 | 14.30 | 14.81 | 51130手 | 7451万 | 0.42 | 2.92% |
2022-02-18 | 14.35 | 14.50 | 14.20 | 14.39 | 39765手 | 5692万 | -0.07 | -0.48% |
2022-02-17 | 14.27 | 14.60 | 14.21 | 14.46 | 33352手 | 4827万 | 0.03 | 0.21% |
2022-02-16 | 14.48 | 14.60 | 14.30 | 14.43 | 30083手 | 4357万 | -0.01 | -0.07% |
2022-02-15 | 14.06 | 14.58 | 14.01 | 14.44 | 48478手 | 6953万 | 0.38 | 2.70% |
2022-02-14 | 14.23 | 14.50 | 13.89 | 14.06 | 35023手 | 4949万 | -0.18 | -1.26% |
2022-02-11 | 15.18 | 15.26 | 14.02 | 14.24 | 91497手 | 13301万 | -0.96 | -6.32% |
2022-02-10 | 15.45 | 15.70 | 15.02 | 15.20 | 40263手 | 6168万 | -0.39 | -2.50% |
2022-02-09 | 15.50 | 15.63 | 15.29 | 15.59 | 40185手 | 6213万 | -0.02 | -0.13% |
2022-02-08 | 15.26 | 15.71 | 14.77 | 15.61 | 62637手 | 9559万 | 0.21 | 1.36% |
2022-02-07 | 15.47 | 15.84 | 15.25 | 15.40 | 44979手 | 6944万 | 0.06 | 0.39% |
2022-01-28 | 14.90 | 15.87 | 13.68 | 15.34 | 116550手 | 17163万 | 0.47 | 3.16% |
2022-01-27 | 15.28 | 15.49 | 14.81 | 14.87 | 50434手 | 7611万 | -0.55 | -3.57% |
2022-01-26 | 14.64 | 15.55 | 14.64 | 15.42 | 74475手 | 11396万 | 0.61 | 4.12% |
2022-01-25 | 14.79 | 15.34 | 14.62 | 14.81 | 59340手 | 8906万 | -0.12 | -0.80% |
2022-01-24 | 14.88 | 15.09 | 14.68 | 14.93 | 37220手 | 5549万 | 0.17 | 1.15% |
2022-01-21 | 14.70 | 15.05 | 14.55 | 14.76 | 34431手 | 5102万 | -0.01 | -0.07% |
2022-01-20 | 14.87 | 15.00 | 14.52 | 14.77 | 50184手 | 7377万 | -0.13 | -0.87% |
2022-01-19 | 15.00 | 15.05 | 14.67 | 14.90 | 56060手 | 8318万 | -0.14 | -0.93% |
2022-01-18 | 15.34 | 15.35 | 14.89 | 15.04 | 58293手 | 8766万 | -0.31 | -2.02% |
2022-01-17 | 15.31 | 15.58 | 15.01 | 15.35 | 42548手 | 6532万 | 0.04 | 0.26% |
2022-01-14 | 14.89 | 15.58 | 14.82 | 15.31 | 96514手 | 14818万 | 0.38 | 2.54% |
2022-01-13 | 16.06 | 16.10 | 14.71 | 14.93 | 168432手 | 25436万 | -1.24 | -7.67% |
2022-01-12 | 15.90 | 16.25 | 15.82 | 16.17 | 62722手 | 10051万 | 0.27 | 1.70% |
2022-01-11 | 15.91 | 16.24 | 15.65 | 15.90 | 113251手 | 18072万 | 0.01 | 0.06% |
2022-01-10 | 17.99 | 18.38 | 15.76 | 15.89 | 201263手 | 33128万 | -2.20 | -12.16% |
2022-01-07 | 19.05 | 19.20 | 18.04 | 18.09 | 103640手 | 19110万 | -0.91 | -4.79% |
2022-01-06 | 17.83 | 19.39 | 17.81 | 19.00 | 129806手 | 24462万 | 0.69 | 3.77% |
2022-01-05 | 18.49 | 18.95 | 17.56 | 18.31 | 117366手 | 21357万 | -0.28 | -1.51% |
2022-01-04 | 19.17 | 19.35 | 17.92 | 18.59 | 172864手 | 31778万 | -0.29 | -1.54% |
2021-12-31 | 17.99 | 20.10 | 17.86 | 18.88 | 194209手 | 37325万 | 1.13 | 6.37% |
2021-12-30 | 18.14 | 18.26 | 17.31 | 17.75 | 118734手 | 21029万 | -0.35 | -1.93% |
2021-12-29 | 17.13 | 18.50 | 16.93 | 18.10 | 177559手 | 31771万 | 0.86 | 4.99% |
2021-12-28 | 17.19 | 17.33 | 16.81 | 17.24 | 65241手 | 11141万 | 0.13 | 0.76% |
2021-12-27 | 17.42 | 17.42 | 16.65 | 17.11 | 97521手 | 16502万 | -0.04 | -0.23% |
2021-12-24 | 18.50 | 18.58 | 16.73 | 17.15 | 176775手 | 30693万 | -1.18 | -6.44% |
2021-12-23 | 18.20 | 18.45 | 17.64 | 18.33 | 137864手 | 24997万 | 0.24 | 1.33% |
2021-12-22 | 16.96 | 18.39 | 16.67 | 18.09 | 197261手 | 35065万 | 1.51 | 9.11% |
2021-12-21 | 16.78 | 17.23 | 16.38 | 16.58 | 70901手 | 11912万 | -0.08 | -0.48% |
2021-12-20 | 16.75 | 16.87 | 16.01 | 16.66 | 105177手 | 17327万 | -0.16 | -0.95% |
2021-12-17 | 17.99 | 18.20 | 16.70 | 16.82 | 187828手 | 32529万 | -1.17 | -6.50% |
2021-12-16 | 16.81 | 18.22 | 16.60 | 17.99 | 258137手 | 45934万 | 1.46 | 8.83% |
2021-12-15 | 16.73 | 16.80 | 16.19 | 16.53 | 92218手 | 15159万 | -0.25 | -1.49% |
2021-12-14 | 16.98 | 17.29 | 16.65 | 16.78 | 79660手 | 13459万 | -0.36 | -2.10% |
2021-12-13 | 16.98 | 17.86 | 16.83 | 17.14 | 147152手 | 25334万 | 0.51 | 3.07% |
2021-12-10 | 16.42 | 16.88 | 15.92 | 16.63 | 121194手 | 19869万 | 0.21 | 1.28% |
2021-12-09 | 16.57 | 16.92 | 16.33 | 16.42 | 94101手 | 15678万 | -0.15 | -0.91% |
2021-12-08 | 16.27 | 16.88 | 16.11 | 16.57 | 114654手 | 18974万 | 0.19 | 1.16% |
2021-12-07 | 16.09 | 16.46 | 15.49 | 16.38 | 124030手 | 19804万 | 0.16 | 0.99% |
2021-12-06 | 16.89 | 17.04 | 16.16 | 16.22 | 118444手 | 19509万 | -0.67 | -3.97% |
2021-12-03 | 16.68 | 16.95 | 16.21 | 16.89 | 131729手 | 21975万 | 0.16 | 0.96% |
2021-12-02 | 17.48 | 17.68 | 16.40 | 16.73 | 157024手 | 26377万 | -0.80 | -4.56% |
2021-12-01 | 17.69 | 17.85 | 16.98 | 17.53 | 173045手 | 30146万 | -0.01 | -0.06% |
2021-11-30 | 18.21 | 18.30 | 17.31 | 17.54 | 247030手 | 43453万 | -0.45 | -2.50% |
2021-11-29 | 15.92 | 18.75 | 15.85 | 17.99 | 364585手 | 64577万 | 1.91 | 11.88% |
2021-11-26 | 15.37 | 16.38 | 15.24 | 16.08 | 220997手 | 35292万 | 0.79 | 5.17% |
2021-11-25 | 15.36 | 15.66 | 15.05 | 15.29 | 108367手 | 16578万 | -0.13 | -0.84% |
2021-11-24 | 15.80 | 15.82 | 15.31 | 15.42 | 152491手 | 23724万 | -0.45 | -2.84% |
2021-11-23 | 16.20 | 16.29 | 15.50 | 15.87 | 214496手 | 33957万 | -0.37 | -2.28% |
2021-11-22 | 15.30 | 16.42 | 15.28 | 16.24 | 276711手 | 43958万 | 1.08 | 7.12% |