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 | 10.25 | 11.08 | 10.18 | 11.08 | 812859手 | 87663万 | 0.90 | 8.84% |
2022-06-17 | 10.24 | 10.40 | 9.80 | 10.18 | 757428手 | 76999万 | 0.04 | 0.39% |
2022-06-10 | 10.36 | 10.44 | 9.84 | 10.14 | 779752手 | 79262万 | -0.21 | -2.03% |
2022-06-02 | 9.97 | 10.53 | 9.77 | 10.35 | 779467手 | 78667万 | 0.40 | 4.02% |
2022-05-27 | 9.66 | 10.26 | 9.16 | 9.95 | 937264手 | 91498万 | 0.25 | 2.58% |
2022-05-20 | 8.90 | 9.82 | 8.78 | 9.70 | 764538手 | 71542万 | 0.83 | 9.36% |
2022-05-13 | 8.43 | 9.07 | 8.43 | 8.87 | 734814手 | 64529万 | 0.36 | 4.23% |
2022-05-06 | 8.44 | 8.66 | 8.11 | 8.51 | 313143手 | 26560万 | -0.08 | -0.93% |
2022-04-29 | 9.25 | 9.25 | 6.78 | 8.59 | 1360695手 | 105500万 | -0.71 | -7.63% |
2022-04-22 | 9.36 | 10.26 | 9.18 | 9.30 | 827899手 | 80574万 | -0.06 | -0.64% |
2022-04-15 | 9.44 | 9.49 | 8.60 | 9.36 | 702669手 | 64289万 | -0.21 | -2.19% |
2022-04-08 | 9.77 | 10.15 | 9.49 | 9.57 | 343147手 | 33635万 | -0.28 | -2.84% |
2022-04-01 | 9.96 | 10.05 | 9.54 | 9.85 | 462734手 | 45417万 | -0.32 | -3.15% |
2022-03-25 | 10.19 | 10.38 | 9.98 | 10.17 | 558429手 | 56756万 | -0.09 | -0.88% |
2022-03-18 | 9.88 | 10.80 | 9.61 | 10.26 | 1206267手 | 123726万 | 0.26 | 2.60% |
2022-03-11 | 10.80 | 10.89 | 8.75 | 10.00 | 2066389手 | 199384万 | -0.83 | -7.66% |
2022-03-04 | 11.40 | 11.66 | 10.68 | 10.83 | 1047223手 | 117076万 | -0.49 | -4.33% |
2022-02-25 | 10.75 | 11.79 | 10.75 | 11.32 | 1148799手 | 128740万 | 0.57 | 5.30% |
2022-02-18 | 10.98 | 11.25 | 10.70 | 10.75 | 526244手 | 57661万 | -0.23 | -2.10% |
2022-02-11 | 11.45 | 11.69 | 10.69 | 10.98 | 603738手 | 67133万 | -0.48 | -4.19% |
2022-01-28 | 11.65 | 12.09 | 11.09 | 11.46 | 615355手 | 71339万 | -0.33 | -2.80% |
2022-01-21 | 12.80 | 12.95 | 11.62 | 11.79 | 738680手 | 91044万 | -1.20 | -9.24% |
2022-01-14 | 13.36 | 13.45 | 12.66 | 12.99 | 735300手 | 95671万 | -0.56 | -4.13% |
2022-01-07 | 13.92 | 13.97 | 12.98 | 13.55 | 692667手 | 93347万 | -0.30 | -2.17% |
2021-12-31 | 12.82 | 14.09 | 12.49 | 13.85 | 1113895手 | 149064万 | 1.08 | 8.46% |
2021-12-24 | 12.23 | 13.29 | 11.99 | 12.77 | 1024623手 | 129985万 | 0.55 | 4.50% |
2021-12-17 | 12.05 | 12.27 | 11.92 | 12.22 | 559801手 | 67683万 | 0.22 | 1.83% |
2021-12-10 | 12.33 | 12.44 | 11.86 | 12.00 | 596679手 | 72121万 | -0.33 | -2.68% |
2021-12-03 | 11.92 | 12.64 | 11.60 | 12.33 | 882176手 | 108064万 | 0.35 | 2.92% |
2021-11-26 | 12.67 | 12.72 | 11.77 | 11.98 | 990549手 | 120888万 | -0.58 | -4.62% |
2021-11-19 | 13.01 | 13.22 | 11.70 | 12.56 | 2108575手 | 260072万 | -0.59 | -4.49% |
2021-11-12 | 11.95 | 13.27 | 11.33 | 13.15 | 1646208手 | 201567万 | 1.15 | 9.58% |
2021-11-05 | 12.02 | 12.22 | 11.68 | 12.00 | 966265手 | 115050万 | 0.03 | 0.25% |
2021-10-29 | 12.28 | 12.60 | 11.55 | 11.97 | 1322711手 | 159190万 | -0.18 | -1.48% |
2021-10-22 | 11.34 | 12.56 | 11.22 | 12.15 | 1761738手 | 211684万 | 0.89 | 7.90% |
2021-10-15 | 10.56 | 11.39 | 10.37 | 11.26 | 1050154手 | 112941万 | 0.66 | 6.23% |
2021-10-08 | 10.68 | 10.78 | 10.35 | 10.60 | 183567手 | 19249万 | -0.09 | -0.84% |
2021-09-30 | 10.60 | 10.89 | 10.13 | 10.69 | 1143091手 | 119946万 | 0.02 | 0.19% |
2021-09-24 | 10.18 | 10.86 | 10.03 | 10.67 | 662749手 | 70276万 | 0.40 | 3.90% |
2021-09-17 | 10.27 | 10.99 | 9.94 | 10.27 | 1295331手 | 133846万 | -0.05 | -0.48% |
2021-09-10 | 10.55 | 10.79 | 10.07 | 10.32 | 1242382手 | 129265万 | -0.33 | -3.10% |
2021-09-03 | 10.90 | 11.37 | 9.70 | 10.65 | 3698990手 | 391103万 | -0.25 | -2.29% |
2021-08-27 | 10.99 | 11.25 | 10.49 | 10.90 | 1257147手 | 136434万 | 0.12 | 1.11% |
2021-08-20 | 10.96 | 11.17 | 10.30 | 10.78 | 1511068手 | 162520万 | -0.32 | -2.88% |
2021-08-13 | 10.68 | 11.45 | 10.49 | 11.10 | 1752035手 | 192058万 | 0.43 | 4.03% |
2021-08-06 | 9.55 | 10.80 | 9.39 | 10.67 | 1767337手 | 181493万 | 1.09 | 11.38% |
2021-07-30 | 9.96 | 10.20 | 8.95 | 9.58 | 2090833手 | 203029万 | -0.66 | -6.45% |
2021-07-23 | 9.30 | 11.39 | 9.07 | 10.24 | 2877104手 | 298466万 | 0.89 | 9.52% |
2021-07-16 | 9.32 | 9.54 | 8.86 | 9.35 | 911144手 | 84170万 | 0.02 | 0.21% |
2021-07-09 | 9.32 | 9.43 | 8.71 | 9.33 | 959369手 | 87253万 | -0.04 | -0.43% |
2021-07-02 | 9.82 | 9.98 | 8.80 | 9.37 | 1048450手 | 98980万 | -0.40 | -4.09% |
2021-06-25 | 9.64 | 9.93 | 9.42 | 9.77 | 1245398手 | 120953万 | 0.09 | 0.93% |
2021-06-18 | 8.50 | 9.70 | 8.45 | 9.68 | 1487693手 | 135633万 | 0.59 | 6.49% |
2021-06-11 | 9.69 | 10.16 | 9.09 | 9.09 | 1481317手 | 143742万 | -0.61 | -6.29% |
2021-06-04 | 9.26 | 10.06 | 9.14 | 9.70 | 1084174手 | 104448万 | 0.44 | 4.75% |
2021-05-28 | 9.10 | 9.53 | 8.90 | 9.26 | 768697手 | 71108万 | 0.15 | 1.65% |
2021-05-21 | 9.31 | 9.53 | 8.69 | 9.11 | 1205219手 | 111399万 | -0.05 | -0.55% |
2021-05-14 | 8.75 | 9.45 | 8.46 | 9.16 | 1157570手 | 103853万 | 0.41 | 4.69% |
2021-05-07 | 8.49 | 8.88 | 8.18 | 8.75 | 485492手 | 41654万 | 0.22 | 2.58% |
2021-04-30 | 8.18 | 8.82 | 7.80 | 8.53 | 1244744手 | 103232万 | 0.33 | 4.02% |
2021-04-23 | 7.53 | 8.33 | 7.53 | 8.20 | 1397813手 | 110610万 | 0.72 | 9.63% |
2021-04-16 | 7.34 | 7.52 | 7.01 | 7.48 | 898856手 | 65048万 | 0.14 | 1.91% |
2021-04-09 | 7.40 | 7.51 | 6.92 | 7.34 | 1292501手 | 93998万 | -0.06 | -0.81% |
2021-04-02 | 7.45 | 7.73 | 7.28 | 7.40 | 1235072手 | 92987万 | -0.03 | -0.40% |
2021-03-26 | 9.61 | 10.30 | 7.18 | 7.43 | 2891305手 | 243617万 | -2.40 | -24.41% |
2021-03-19 | 9.07 | 10.42 | 8.90 | 9.83 | 1670666手 | 165086万 | 0.76 | 8.38% |
2021-03-12 | 9.81 | 9.99 | 8.60 | 9.07 | 1268689手 | 116604万 | -0.73 | -7.45% |
2021-03-05 | 9.55 | 10.07 | 9.25 | 9.80 | 1521620手 | 147329万 | 0.08 | 0.82% |
2021-02-26 | 9.28 | 10.06 | 9.00 | 9.72 | 1910056手 | 181228万 | 0.40 | 4.29% |
2021-02-19 | 8.41 | 9.44 | 8.41 | 9.32 | 682994手 | 61178万 | 0.80 | 9.39% |
2021-02-10 | 8.22 | 8.74 | 7.60 | 8.52 | 1195212手 | 98927万 | 0.33 | 4.03% |
2021-02-05 | 7.54 | 8.85 | 7.50 | 8.19 | 1791442手 | 146524万 | 0.65 | 8.62% |
2021-01-29 | 8.30 | 8.40 | 7.45 | 7.54 | 1341205手 | 106120万 | -0.73 | -8.83% |
2021-01-22 | 8.61 | 9.03 | 8.00 | 8.27 | 1098560手 | 93833万 | -0.20 | -2.36% |
2021-01-15 | 9.32 | 9.55 | 8.24 | 8.47 | 1980777手 | 177155万 | -0.93 | -9.89% |
2021-01-08 | 8.70 | 10.15 | 8.67 | 9.40 | 2873116手 | 272592万 | 0.75 | 8.67% |
2020-12-31 | 8.18 | 8.95 | 8.10 | 8.65 | 1581742手 | 134616万 | 0.49 | 6.00% |
2020-12-25 | 7.65 | 8.40 | 7.64 | 8.16 | 1902850手 | 152500万 | 0.46 | 5.97% |
2020-12-18 | 7.09 | 7.78 | 6.97 | 7.70 | 1041493手 | 77953万 | 0.66 | 9.38% |
2020-12-11 | 7.59 | 7.64 | 6.98 | 7.04 | 1034648手 | 76191万 | -0.54 | -7.12% |
2020-12-04 | 7.54 | 8.16 | 7.35 | 7.58 | 1192506手 | 91410万 | -0.01 | -0.13% |
2020-11-27 | 7.56 | 7.88 | 7.38 | 7.59 | 1970345手 | 149842万 | 0.10 | 1.33% |
2020-11-20 | 6.98 | 7.79 | 6.46 | 7.49 | 2512721手 | 183531万 | 0.63 | 9.18% |
2020-11-13 | 7.40 | 7.52 | 6.71 | 6.86 | 1285855手 | 91195万 | -0.54 | -7.30% |
2020-11-06 | 6.90 | 7.65 | 6.29 | 7.40 | 1667351手 | 119008万 | 0.44 | 6.32% |
2020-10-30 | 7.43 | 7.67 | 6.94 | 6.96 | 814948手 | 60052万 | -0.52 | -6.95% |
2020-10-23 | 7.94 | 7.94 | 7.28 | 7.48 | 1047751手 | 79492万 | -0.34 | -4.35% |
2020-10-16 | 7.23 | 8.20 | 7.11 | 7.82 | 2250934手 | 173449万 | 0.62 | 8.61% |
2020-10-09 | 7.20 | 7.31 | 7.08 | 7.20 | 353536手 | 25439万 | 0.19 | 2.71% |
2020-09-30 | 7.41 | 7.41 | 6.70 | 7.01 | 1513135手 | 105591万 | -0.41 | -5.53% |
2020-09-25 | 8.49 | 9.37 | 7.21 | 7.42 | 4002031手 | 318940万 | -1.10 | -12.91% |
2020-09-18 | 8.18 | 8.97 | 7.68 | 8.52 | 2840817手 | 240246万 | 0.60 | 7.58% |
2020-09-11 | 8.15 | 8.20 | 7.18 | 7.92 | 2176415手 | 167749万 | -0.28 | -3.42% |
2020-09-04 | 8.18 | 9.12 | 7.94 | 8.20 | 3514896手 | 297871万 | 0.42 | 5.40% |
2020-08-28 | 7.88 | 8.19 | 7.10 | 7.78 | 3011861手 | 230224万 | -0.20 | -2.51% |
2020-08-21 | 7.52 | 9.24 | 7.18 | 7.98 | 6169941手 | 501385万 | 0.62 | 8.42% |
2020-08-14 | 6.88 | 8.08 | 6.61 | 7.36 | 7668108手 | 557747万 | 1.11 | 17.76% |
2020-08-07 | 5.21 | 6.25 | 5.21 | 6.25 | 2298572手 | 130364万 | 1.07 | 20.66% |
2020-07-31 | 5.34 | 5.39 | 5.05 | 5.18 | 1010345手 | 52267万 | -0.21 | -3.90% |
2020-07-24 | 5.05 | 5.73 | 5.02 | 5.39 | 2255884手 | 123283万 | 0.39 | 7.80% |
2020-07-17 | 5.26 | 5.46 | 4.88 | 5.00 | 1156102手 | 60333万 | -0.26 | -4.94% |
2020-07-10 | 4.97 | 5.55 | 4.96 | 5.26 | 1628570手 | 85806万 | 0.30 | 6.05% |
2020-07-03 | 4.93 | 5.04 | 4.76 | 4.96 | 533498手 | 26135万 | 0.03 | 0.61% |
2020-06-24 | 4.98 | 5.03 | 4.86 | 4.93 | 313145手 | 15465万 | -0.07 | -1.40% |
2020-06-19 | 5.25 | 5.32 | 4.96 | 5.00 | 700456手 | 35792万 | -0.25 | -4.76% |
2020-06-12 | 5.00 | 5.44 | 4.79 | 5.25 | 1076474手 | 54631万 | 0.24 | 4.79% |
2020-06-05 | 4.92 | 5.04 | 4.80 | 5.01 | 791878手 | 39015万 | 0.11 | 2.25% |