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 | 9.29 | 9.49 | 9.23 | 9.31 | 66784手 | 6235万 | 0.04 | 0.43% |
| 2022-05-19 | 9.17 | 9.35 | 9.10 | 9.27 | 93874手 | 8642万 | 0.00 | 0.00% |
| 2022-05-18 | 9.53 | 9.61 | 9.26 | 9.27 | 130912手 | 12274万 | -0.17 | -1.80% |
| 2022-05-17 | 8.84 | 9.68 | 8.84 | 9.44 | 246743手 | 23140万 | 0.65 | 7.39% |
| 2022-05-16 | 8.86 | 8.95 | 8.77 | 8.79 | 55273手 | 4892万 | 0.02 | 0.23% |
| 2022-05-13 | 8.81 | 8.86 | 8.70 | 8.77 | 52081手 | 4568万 | 0.01 | 0.11% |
| 2022-05-12 | 8.61 | 9.03 | 8.51 | 8.76 | 99581手 | 8781万 | 0.03 | 0.34% |
| 2022-05-11 | 8.80 | 8.86 | 8.64 | 8.73 | 103214手 | 9046万 | 0.01 | 0.12% |
| 2022-05-10 | 8.61 | 8.76 | 8.56 | 8.72 | 90373手 | 7827万 | -0.02 | -0.23% |
| 2022-05-09 | 8.54 | 8.96 | 8.50 | 8.74 | 118608手 | 10403万 | 0.14 | 1.63% |
| 2022-05-06 | 8.52 | 8.66 | 8.28 | 8.60 | 127248手 | 10808万 | 0.00 | 0.00% |
| 2022-05-05 | 8.27 | 8.87 | 8.24 | 8.60 | 166444手 | 14305万 | 0.33 | 3.99% |
| 2022-04-29 | 8.10 | 8.35 | 8.02 | 8.27 | 166046手 | 13672万 | 0.26 | 3.25% |
| 2022-04-28 | 8.20 | 8.29 | 7.85 | 8.01 | 280277手 | 22545万 | -0.49 | -5.76% |
| 2022-04-27 | 7.56 | 8.50 | 7.19 | 8.50 | 407731手 | 32617万 | 0.96 | 12.73% |
| 2022-04-26 | 7.21 | 7.74 | 7.18 | 7.54 | 233120手 | 17262万 | 0.02 | 0.27% |
| 2022-04-25 | 7.78 | 7.90 | 7.40 | 7.52 | 160629手 | 12293万 | -0.38 | -4.81% |
| 2022-04-22 | 8.08 | 8.08 | 7.84 | 7.90 | 78876手 | 6255万 | -0.02 | -0.25% |
| 2022-04-21 | 8.46 | 8.46 | 7.89 | 7.92 | 133753手 | 10839万 | -0.52 | -6.16% |
| 2022-04-20 | 8.35 | 8.63 | 8.33 | 8.44 | 94300手 | 8021万 | 0.04 | 0.48% |
| 2022-04-19 | 8.46 | 8.63 | 8.30 | 8.40 | 86405手 | 7253万 | -0.08 | -0.94% |
| 2022-04-18 | 8.60 | 8.61 | 8.35 | 8.48 | 58137手 | 4941万 | -0.14 | -1.62% |
| 2022-04-15 | 8.81 | 8.83 | 8.53 | 8.62 | 65465手 | 5657万 | -0.20 | -2.27% |
| 2022-04-14 | 8.53 | 8.95 | 8.50 | 8.82 | 76280手 | 6706万 | 0.29 | 3.40% |
| 2022-04-13 | 8.47 | 8.78 | 8.41 | 8.53 | 76718手 | 6605万 | -0.05 | -0.58% |
| 2022-04-12 | 8.29 | 8.60 | 8.18 | 8.58 | 66483手 | 5584万 | 0.28 | 3.37% |
| 2022-04-11 | 8.53 | 8.64 | 8.21 | 8.30 | 94800手 | 7974万 | -0.35 | -4.05% |
| 2022-04-08 | 8.60 | 8.71 | 8.40 | 8.65 | 69469手 | 5942万 | 0.06 | 0.70% |
| 2022-04-07 | 8.84 | 8.90 | 8.56 | 8.59 | 46821手 | 4089万 | -0.27 | -3.05% |
| 2022-04-06 | 8.95 | 8.97 | 8.82 | 8.86 | 65617手 | 5825万 | -0.14 | -1.56% |
| 2022-04-01 | 8.90 | 9.15 | 8.86 | 9.00 | 66120手 | 5972万 | 0.03 | 0.33% |
| 2022-03-31 | 9.06 | 9.14 | 8.88 | 8.97 | 63103手 | 5656万 | -0.14 | -1.54% |
| 2022-03-30 | 9.04 | 9.11 | 8.94 | 9.11 | 80992手 | 7312万 | 0.07 | 0.77% |
| 2022-03-29 | 9.20 | 9.39 | 8.90 | 9.04 | 102806手 | 9351万 | -0.12 | -1.31% |
| 2022-03-28 | 9.30 | 9.39 | 9.01 | 9.16 | 58237手 | 5325万 | -0.13 | -1.40% |
| 2022-03-25 | 9.21 | 9.48 | 9.21 | 9.29 | 70150手 | 6555万 | 0.00 | 0.00% |
| 2022-03-24 | 9.51 | 9.55 | 9.27 | 9.29 | 69950手 | 6547万 | -0.22 | -2.31% |
| 2022-03-23 | 9.50 | 9.65 | 9.49 | 9.51 | 53103手 | 5064万 | 0.03 | 0.32% |
| 2022-03-22 | 9.60 | 9.61 | 9.40 | 9.48 | 63291手 | 6023万 | -0.15 | -1.56% |
| 2022-03-21 | 9.66 | 9.78 | 9.54 | 9.63 | 79643手 | 7670万 | -0.11 | -1.13% |
| 2022-03-18 | 9.54 | 9.74 | 9.48 | 9.74 | 97724手 | 9400万 | 0.20 | 2.10% |
| 2022-03-17 | 9.51 | 9.88 | 9.50 | 9.54 | 155602手 | 15074万 | -0.05 | -0.52% |
| 2022-03-16 | 9.12 | 9.63 | 8.73 | 9.59 | 244363手 | 22450万 | 0.50 | 5.50% |
| 2022-03-15 | 9.52 | 9.58 | 9.00 | 9.09 | 171612手 | 15932万 | -0.52 | -5.41% |
| 2022-03-14 | 9.62 | 9.83 | 9.54 | 9.61 | 135061手 | 13077万 | -0.25 | -2.54% |
| 2022-03-11 | 10.12 | 10.26 | 9.50 | 9.86 | 251515手 | 24891万 | 0.00 | 0.00% |
| 2022-03-10 | 9.70 | 10.02 | 9.62 | 9.86 | 150142手 | 14713万 | 0.33 | 3.46% |
| 2022-03-09 | 9.68 | 9.98 | 9.00 | 9.53 | 161441手 | 15414万 | -0.11 | -1.14% |
| 2022-03-08 | 10.13 | 10.20 | 9.60 | 9.64 | 146599手 | 14450万 | -0.55 | -5.40% |
| 2022-03-07 | 10.17 | 10.32 | 10.11 | 10.19 | 99722手 | 10190万 | 0.01 | 0.10% |
| 2022-03-04 | 10.65 | 10.67 | 10.17 | 10.18 | 209304手 | 21638万 | -0.57 | -5.30% |
| 2022-03-03 | 10.60 | 10.97 | 10.49 | 10.75 | 203800手 | 21913万 | 0.19 | 1.80% |
| 2022-03-02 | 10.53 | 10.77 | 10.38 | 10.56 | 105512手 | 11109万 | 0.09 | 0.86% |
| 2022-03-01 | 10.69 | 10.78 | 10.34 | 10.47 | 151685手 | 15931万 | -0.22 | -2.06% |
| 2022-02-28 | 10.66 | 10.92 | 10.43 | 10.69 | 178731手 | 19112万 | -0.02 | -0.19% |
| 2022-02-25 | 10.77 | 10.88 | 10.55 | 10.71 | 172151手 | 18369万 | -0.12 | -1.11% |
| 2022-02-24 | 10.68 | 11.24 | 10.60 | 10.83 | 274769手 | 30080万 | 0.23 | 2.17% |
| 2022-02-23 | 10.78 | 10.82 | 10.49 | 10.60 | 109373手 | 11587万 | -0.11 | -1.03% |
| 2022-02-22 | 10.50 | 11.00 | 10.37 | 10.71 | 150441手 | 16118万 | 0.20 | 1.90% |
| 2022-02-21 | 10.55 | 10.55 | 10.33 | 10.51 | 84266手 | 8817万 | 0.01 | 0.10% |
| 2022-02-18 | 10.80 | 10.80 | 10.49 | 10.50 | 93370手 | 9880万 | -0.32 | -2.96% |
| 2022-02-17 | 10.69 | 10.90 | 10.62 | 10.82 | 135119手 | 14536万 | 0.09 | 0.84% |
| 2022-02-16 | 10.83 | 10.87 | 10.46 | 10.73 | 95134手 | 10181万 | 0.11 | 1.04% |
| 2022-02-15 | 10.32 | 10.63 | 10.32 | 10.62 | 81118手 | 8535万 | 0.26 | 2.51% |
| 2022-02-14 | 10.42 | 10.51 | 10.23 | 10.36 | 115492手 | 11982万 | -0.25 | -2.36% |
| 2022-02-11 | 10.65 | 10.88 | 10.35 | 10.61 | 122199手 | 12829万 | -0.19 | -1.76% |
| 2022-02-10 | 10.87 | 11.10 | 10.68 | 10.80 | 148541手 | 16141万 | 0.02 | 0.19% |
| 2022-02-09 | 10.23 | 10.87 | 10.23 | 10.78 | 236721手 | 25174万 | 0.57 | 5.58% |
| 2022-02-08 | 10.01 | 10.53 | 9.84 | 10.21 | 195145手 | 19951万 | 0.25 | 2.51% |
| 2022-02-07 | 10.07 | 10.29 | 9.86 | 9.96 | 94678手 | 9445万 | 0.14 | 1.43% |
| 2022-01-28 | 9.80 | 9.95 | 9.51 | 9.82 | 89523手 | 8769万 | 0.03 | 0.31% |
| 2022-01-27 | 10.10 | 10.10 | 9.75 | 9.79 | 76342手 | 7522万 | -0.20 | -2.00% |
| 2022-01-26 | 9.98 | 10.24 | 9.85 | 9.99 | 94764手 | 9493万 | 0.01 | 0.10% |
| 2022-01-25 | 10.23 | 10.59 | 9.96 | 9.98 | 123133手 | 12544万 | -0.20 | -1.97% |
| 2022-01-24 | 10.00 | 10.22 | 9.80 | 10.18 | 113461手 | 11424万 | 0.14 | 1.39% |
| 2022-01-21 | 10.18 | 10.33 | 10.00 | 10.04 | 100906手 | 10232万 | -0.14 | -1.38% |
| 2022-01-20 | 10.58 | 10.62 | 10.10 | 10.18 | 163109手 | 16781万 | -0.40 | -3.78% |
| 2022-01-19 | 10.39 | 10.84 | 10.30 | 10.58 | 270319手 | 28672万 | 0.38 | 3.73% |
| 2022-01-18 | 10.25 | 10.52 | 10.05 | 10.20 | 208845手 | 21428万 | 0.16 | 1.59% |
| 2022-01-17 | 10.93 | 11.11 | 9.98 | 10.04 | 316363手 | 32505万 | -0.35 | -3.37% |
| 2022-01-14 | 10.52 | 10.70 | 10.32 | 10.39 | 130661手 | 13634万 | -0.13 | -1.24% |
| 2022-01-13 | 10.29 | 10.99 | 10.07 | 10.52 | 267100手 | 28218万 | 0.36 | 3.54% |
| 2022-01-12 | 9.85 | 10.20 | 9.80 | 10.16 | 151788手 | 15246万 | 0.42 | 4.31% |
| 2022-01-11 | 9.92 | 10.14 | 9.64 | 9.74 | 148096手 | 14548万 | -0.25 | -2.50% |
| 2022-01-10 | 9.97 | 10.10 | 9.80 | 9.99 | 139824手 | 13898万 | -0.03 | -0.30% |
| 2022-01-07 | 10.75 | 10.75 | 9.80 | 10.02 | 317022手 | 31979万 | -0.56 | -5.29% |
| 2022-01-06 | 10.59 | 10.79 | 10.45 | 10.58 | 128953手 | 13624万 | -0.07 | -0.66% |
| 2022-01-05 | 10.88 | 10.88 | 10.46 | 10.65 | 145552手 | 15459万 | -0.30 | -2.74% |
| 2022-01-04 | 11.15 | 11.23 | 10.60 | 10.95 | 226533手 | 24549万 | -0.25 | -2.23% |
| 2021-12-31 | 10.88 | 11.40 | 10.71 | 11.20 | 226013手 | 24933万 | 0.37 | 3.42% |
| 2021-12-30 | 10.78 | 10.91 | 10.52 | 10.83 | 119014手 | 12787万 | 0.14 | 1.31% |
| 2021-12-29 | 10.70 | 10.88 | 10.56 | 10.69 | 76327手 | 8161万 | -0.10 | -0.93% |
| 2021-12-28 | 10.70 | 10.80 | 10.45 | 10.79 | 110617手 | 11757万 | 0.09 | 0.84% |
| 2021-12-27 | 10.80 | 10.95 | 10.55 | 10.70 | 115303手 | 12366万 | -0.10 | -0.93% |
| 2021-12-24 | 11.45 | 11.47 | 10.70 | 10.80 | 218553手 | 23876万 | -0.65 | -5.68% |
| 2021-12-23 | 11.28 | 11.55 | 11.11 | 11.45 | 107181手 | 12193万 | 0.07 | 0.61% |
| 2021-12-22 | 11.35 | 11.81 | 11.27 | 11.38 | 184238手 | 21191万 | 0.21 | 1.88% |
| 2021-12-21 | 11.14 | 11.23 | 10.88 | 11.17 | 83060手 | 9227万 | 0.11 | 0.99% |
| 2021-12-20 | 11.37 | 11.49 | 10.99 | 11.06 | 126219手 | 14035万 | -0.31 | -2.73% |
| 2021-12-17 | 11.84 | 11.85 | 11.31 | 11.37 | 110938手 | 12752万 | -0.40 | -3.40% |
| 2021-12-16 | 12.01 | 12.02 | 11.68 | 11.77 | 112690手 | 13273万 | -0.15 | -1.26% |
| 2021-12-15 | 11.67 | 12.08 | 11.56 | 11.92 | 173053手 | 20539万 | 0.26 | 2.23% |
| 2021-12-14 | 11.36 | 11.97 | 11.21 | 11.66 | 208441手 | 24111万 | 0.21 | 1.83% |
| 2021-12-13 | 11.85 | 11.85 | 11.08 | 11.45 | 226465手 | 25632万 | -0.12 | -1.04% |
| 2021-12-10 | 11.59 | 11.83 | 11.39 | 11.57 | 171381手 | 19848万 | -0.03 | -0.26% |
| 2021-12-09 | 12.28 | 12.28 | 11.52 | 11.60 | 281767手 | 33141万 | -0.68 | -5.54% |
| 2021-12-08 | 12.09 | 12.52 | 11.92 | 12.28 | 165999手 | 20362万 | 0.28 | 2.33% |
| 2021-12-07 | 12.45 | 12.64 | 11.78 | 12.00 | 241164手 | 28921万 | -0.42 | -3.38% |
| 2021-12-06 | 12.82 | 13.00 | 12.38 | 12.42 | 217025手 | 27338万 | -0.54 | -4.17% |
| 2021-12-03 | 12.51 | 13.10 | 12.33 | 12.96 | 244185手 | 31245万 | 0.46 | 3.68% |
| 2021-12-02 | 13.51 | 13.60 | 12.39 | 12.50 | 365621手 | 46864万 | -1.01 | -7.48% |
| 2021-12-01 | 13.03 | 13.77 | 12.89 | 13.51 | 281191手 | 37796万 | 0.55 | 4.24% |
| 2021-11-30 | 13.18 | 13.19 | 12.71 | 12.96 | 186847手 | 24273万 | -0.02 | -0.15% |
| 2021-11-29 | 12.87 | 13.38 | 12.68 | 12.98 | 253328手 | 32884万 | 0.00 | 0.00% |
| 2021-11-26 | 12.85 | 13.25 | 12.47 | 12.98 | 290912手 | 37229万 | 0.19 | 1.49% |
| 2021-11-25 | 13.00 | 13.11 | 12.67 | 12.79 | 221012手 | 28334万 | -0.32 | -2.44% |
| 2021-11-24 | 12.68 | 13.59 | 12.67 | 13.11 | 288454手 | 38116万 | 0.31 | 2.42% |
| 2021-11-23 | 12.86 | 12.94 | 12.35 | 12.80 | 314784手 | 39911万 | -0.05 | -0.39% |
| 2021-11-22 | 12.40 | 13.00 | 12.20 | 12.85 | 480237手 | 60523万 | 0.45 | 3.63% |
