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 | 10.96 | 11.80 | 10.80 | 11.55 | 92009手 | 10283万 | 0.60 | 5.48% |
2022-06-17 | 10.78 | 11.11 | 10.51 | 10.95 | 102978手 | 11180万 | 0.08 | 0.74% |
2022-06-10 | 11.06 | 11.38 | 10.80 | 10.87 | 105632手 | 11655万 | -0.08 | -0.73% |
2022-06-02 | 10.30 | 10.96 | 10.16 | 10.95 | 86292手 | 9119万 | 0.70 | 6.83% |
2022-05-27 | 10.19 | 10.41 | 9.63 | 10.25 | 150653手 | 15136万 | 0.06 | 0.59% |
2022-05-20 | 10.14 | 10.32 | 9.85 | 10.19 | 109239手 | 11016万 | 0.09 | 0.89% |
2022-05-13 | 10.02 | 10.37 | 9.77 | 10.10 | 115955手 | 11704万 | 0.15 | 1.51% |
2022-05-06 | 9.84 | 10.26 | 9.65 | 9.95 | 50484手 | 5046万 | 0.08 | 0.81% |
2022-04-29 | 10.97 | 11.08 | 9.12 | 9.87 | 175521手 | 17299万 | -1.28 | -11.48% |
2022-04-22 | 11.68 | 12.23 | 11.02 | 11.15 | 87588手 | 10148万 | -0.58 | -4.95% |
2022-04-15 | 12.76 | 12.84 | 11.57 | 11.73 | 117019手 | 14203万 | -1.11 | -8.64% |
2022-04-08 | 13.52 | 14.41 | 12.78 | 12.84 | 178209手 | 24335万 | -0.26 | -1.99% |
2022-04-01 | 13.53 | 13.71 | 13.07 | 13.10 | 103506手 | 13807万 | -0.51 | -3.75% |
2022-03-25 | 14.17 | 14.30 | 13.50 | 13.61 | 120294手 | 16615万 | -0.54 | -3.82% |
2022-03-18 | 13.94 | 14.73 | 13.42 | 14.15 | 223412手 | 31480万 | 0.16 | 1.14% |
2022-03-11 | 14.20 | 14.40 | 13.16 | 13.99 | 147631手 | 20464万 | -0.25 | -1.76% |
2022-03-04 | 15.32 | 15.38 | 14.19 | 14.24 | 151781手 | 22304万 | -0.47 | -3.19% |
2022-02-25 | 15.04 | 15.52 | 14.50 | 14.71 | 210200手 | 31770万 | -0.32 | -2.13% |
2022-02-18 | 15.21 | 15.68 | 14.60 | 15.03 | 200921手 | 30184万 | -0.30 | -1.96% |
2022-02-11 | 15.45 | 16.05 | 14.49 | 15.33 | 247276手 | 37820万 | 0.06 | 0.39% |
2022-01-28 | 16.88 | 17.97 | 14.69 | 15.27 | 390574手 | 63035万 | -1.54 | -9.16% |
2022-01-21 | 16.72 | 18.29 | 16.63 | 16.81 | 425400手 | 73832万 | 0.31 | 1.88% |
2022-01-14 | 16.31 | 16.93 | 15.97 | 16.50 | 199258手 | 32944万 | 0.19 | 1.17% |
2022-01-07 | 16.15 | 17.33 | 16.13 | 16.31 | 255782手 | 42927万 | 0.21 | 1.30% |
2021-12-31 | 15.30 | 16.33 | 15.08 | 16.10 | 154672手 | 24308万 | 0.89 | 5.85% |
2021-12-24 | 16.06 | 16.29 | 15.20 | 15.21 | 186163手 | 29422万 | -0.83 | -5.17% |
2021-12-17 | 15.70 | 16.55 | 15.32 | 16.04 | 240023手 | 38321万 | 0.39 | 2.49% |
2021-12-10 | 16.41 | 16.90 | 15.53 | 15.65 | 340766手 | 55042万 | -1.11 | -6.62% |
2021-12-03 | 14.19 | 17.88 | 14.10 | 16.76 | 793545手 | 131446万 | 2.35 | 16.31% |
2021-11-26 | 14.32 | 15.03 | 14.12 | 14.41 | 161213手 | 23274万 | 0.04 | 0.28% |
2021-11-19 | 14.60 | 14.95 | 14.17 | 14.37 | 147531手 | 21559万 | -0.19 | -1.30% |
2021-11-12 | 13.70 | 14.64 | 13.48 | 14.56 | 129865手 | 18363万 | 0.89 | 6.51% |
2021-11-05 | 13.09 | 13.80 | 12.83 | 13.67 | 108350手 | 14420万 | 0.59 | 4.51% |
2021-10-29 | 13.66 | 13.73 | 12.76 | 13.08 | 106053手 | 14029万 | -0.59 | -4.32% |
2021-10-22 | 14.45 | 14.58 | 13.65 | 13.67 | 125355手 | 17657万 | -0.80 | -5.53% |
2021-10-15 | 14.50 | 14.78 | 14.37 | 14.47 | 108485手 | 15803万 | -0.04 | -0.28% |
2021-10-08 | 14.34 | 14.66 | 14.28 | 14.51 | 28858手 | 4172万 | 0.27 | 1.90% |
2021-09-30 | 14.15 | 14.31 | 13.90 | 14.24 | 76582手 | 10845万 | 0.16 | 1.14% |
2021-09-24 | 13.88 | 14.28 | 13.77 | 14.08 | 69499手 | 9754万 | 0.00 | 0.00% |
2021-09-17 | 14.14 | 14.80 | 13.77 | 14.08 | 148599手 | 21041万 | -0.06 | -0.42% |
2021-09-10 | 14.03 | 14.69 | 13.96 | 14.14 | 169673手 | 24320万 | 0.06 | 0.43% |
2021-09-03 | 14.15 | 14.42 | 13.71 | 14.08 | 124902手 | 17580万 | 0.05 | 0.36% |
2021-08-27 | 14.09 | 14.64 | 13.90 | 14.03 | 114969手 | 16419万 | -0.07 | -0.50% |
2021-08-20 | 15.26 | 15.40 | 13.93 | 14.10 | 121139手 | 17689万 | -1.11 | -7.30% |
2021-08-13 | 14.90 | 15.72 | 14.81 | 15.21 | 113492手 | 17441万 | 0.29 | 1.94% |
2021-08-06 | 14.71 | 15.55 | 14.58 | 14.92 | 129817手 | 19693万 | 0.16 | 1.08% |
2021-07-30 | 15.58 | 15.71 | 14.48 | 14.76 | 157505手 | 23730万 | -0.95 | -6.05% |
2021-07-23 | 17.31 | 17.34 | 15.66 | 15.71 | 241303手 | 39256万 | -1.59 | -9.19% |
2021-07-16 | 17.27 | 20.18 | 16.93 | 17.30 | 537120手 | 98167万 | 0.40 | 2.37% |
2021-07-09 | 17.60 | 18.05 | 16.58 | 16.90 | 258373手 | 44382万 | -0.05 | -0.29% |
2021-07-02 | 16.45 | 17.35 | 16.30 | 16.95 | 297752手 | 50183万 | 0.53 | 3.23% |
2021-06-25 | 15.96 | 16.87 | 15.62 | 16.42 | 217587手 | 35023万 | 0.42 | 2.62% |
2021-06-18 | 16.53 | 16.55 | 15.62 | 16.00 | 175754手 | 28102万 | -0.60 | -3.61% |
2021-06-11 | 15.41 | 17.16 | 15.26 | 16.60 | 337812手 | 54744万 | 1.23 | 8.00% |
2021-06-04 | 18.50 | 19.35 | 15.20 | 15.37 | 193694手 | 32206万 | -2.93 | -16.01% |
2021-05-28 | 17.38 | 18.58 | 17.17 | 18.30 | 119584手 | 21641万 | 0.84 | 4.81% |
2021-05-21 | 18.35 | 18.35 | 17.26 | 17.46 | 106048手 | 18789万 | -0.88 | -4.80% |
2021-05-14 | 17.48 | 18.80 | 17.45 | 18.34 | 162002手 | 29474万 | 0.94 | 5.40% |
2021-05-07 | 17.58 | 17.78 | 17.28 | 17.40 | 45199手 | 7902万 | -0.16 | -0.91% |
2021-04-30 | 18.68 | 18.93 | 17.51 | 17.56 | 179434手 | 32730万 | -1.19 | -6.35% |
2021-04-23 | 20.96 | 22.28 | 18.75 | 18.75 | 381959手 | 77563万 | -2.51 | -11.81% |
2021-04-16 | 17.99 | 21.50 | 17.95 | 21.26 | 440520手 | 89346万 | 3.13 | 17.26% |
2021-04-09 | 17.80 | 18.81 | 17.70 | 18.13 | 119573手 | 21889万 | 0.38 | 2.14% |
2021-04-02 | 17.95 | 18.77 | 17.15 | 17.75 | 174144手 | 30931万 | -0.15 | -0.84% |
2021-03-26 | 17.43 | 18.40 | 17.01 | 17.90 | 191477手 | 33879万 | 0.49 | 2.81% |
2021-03-19 | 17.30 | 17.76 | 16.78 | 17.41 | 130288手 | 22396万 | 0.21 | 1.22% |
2021-03-12 | 19.62 | 20.33 | 17.09 | 17.20 | 157959手 | 29186万 | -2.32 | -11.88% |
2021-03-05 | 19.27 | 20.91 | 18.97 | 19.52 | 202035手 | 39518万 | 0.25 | 1.30% |
2021-02-26 | 19.56 | 20.36 | 18.71 | 19.27 | 105647手 | 20727万 | -0.23 | -1.18% |
2021-02-19 | 18.78 | 19.76 | 18.76 | 19.50 | 51840手 | 10010万 | 1.18 | 6.44% |
2021-02-10 | 17.59 | 18.74 | 17.27 | 18.32 | 50716手 | 9141万 | 0.67 | 3.80% |
2021-02-05 | 19.96 | 20.33 | 17.53 | 17.65 | 104816手 | 19684万 | -2.17 | -10.95% |
2021-01-29 | 21.34 | 21.60 | 19.53 | 19.82 | 117157手 | 23990万 | -1.66 | -7.73% |
2021-01-22 | 23.06 | 23.89 | 21.24 | 21.48 | 123371手 | 27644万 | -1.58 | -6.85% |
2021-01-15 | 24.20 | 24.21 | 21.80 | 23.06 | 152643手 | 35061万 | -1.14 | -4.71% |
2021-01-08 | 26.75 | 28.74 | 23.74 | 24.20 | 200915手 | 52216万 | -2.56 | -9.57% |
2020-12-31 | 27.09 | 27.22 | 25.80 | 26.76 | 99390手 | 26234万 | -0.34 | -1.25% |
2020-12-25 | 27.36 | 28.08 | 26.40 | 27.10 | 113951手 | 30937万 | -0.22 | -0.81% |
2020-12-18 | 29.44 | 30.16 | 27.19 | 27.32 | 147554手 | 42051万 | -2.28 | -7.70% |
2020-12-11 | 31.80 | 32.88 | 29.49 | 29.60 | 214001手 | 67142万 | -1.90 | -6.03% |
2020-12-04 | 33.00 | 33.80 | 30.89 | 31.50 | 132766手 | 42798万 | -1.50 | -4.54% |
2020-11-27 | 29.62 | 33.45 | 28.73 | 33.00 | 412680手 | 127054万 | 2.79 | 9.23% |
2020-11-20 | 27.66 | 30.21 | 26.50 | 30.21 | 162970手 | 47240万 | 2.79 | 10.18% |
2020-11-13 | 27.50 | 29.16 | 26.71 | 27.42 | 107223手 | 30102万 | 0.13 | 0.48% |
2020-11-06 | 26.00 | 28.52 | 25.25 | 27.29 | 129548手 | 35337万 | 1.17 | 4.48% |
2020-10-30 | 27.37 | 27.64 | 26.03 | 26.12 | 106022手 | 28563万 | -1.14 | -4.18% |
2020-10-23 | 29.50 | 29.87 | 27.00 | 27.26 | 116922手 | 33530万 | -2.10 | -7.15% |
2020-10-16 | 30.30 | 33.33 | 29.16 | 29.36 | 196861手 | 61818万 | -0.94 | -3.10% |
2020-10-09 | 30.38 | 31.30 | 30.10 | 30.30 | 21502手 | 6536万 | 0.44 | 1.47% |
2020-09-30 | 30.66 | 30.79 | 29.10 | 29.86 | 55960手 | 16752万 | -0.34 | -1.13% |
2020-09-25 | 33.16 | 33.16 | 29.61 | 30.20 | 124364手 | 38636万 | -2.24 | -6.91% |
2020-09-18 | 32.50 | 35.00 | 31.00 | 32.44 | 179027手 | 58125万 | 0.52 | 1.63% |
2020-09-11 | 36.58 | 36.92 | 31.22 | 31.92 | 157255手 | 52822万 | -4.64 | -12.69% |
2020-09-04 | 39.48 | 41.85 | 35.99 | 36.56 | 201743手 | 78548万 | -2.84 | -7.21% |
2020-08-28 | 41.00 | 45.55 | 37.71 | 39.40 | 249590手 | 103903万 | -2.15 | -5.17% |
2020-08-21 | 38.00 | 41.80 | 37.65 | 41.55 | 246176手 | 97819万 | 4.05 | 10.80% |
2020-08-14 | 39.10 | 41.20 | 35.50 | 37.50 | 224248手 | 86500万 | -1.38 | -3.55% |
2020-08-07 | 37.85 | 42.30 | 36.00 | 38.88 | 325014手 | 126325万 | 1.84 | 4.97% |
2020-07-31 | 32.26 | 37.31 | 29.58 | 37.04 | 230392手 | 80071万 | 5.15 | 16.15% |
2020-07-24 | 31.94 | 35.70 | 31.40 | 31.89 | 214870手 | 71794万 | 0.24 | 0.76% |
2020-07-17 | 33.95 | 38.99 | 30.90 | 31.65 | 353725手 | 124258万 | -2.45 | -7.18% |
2020-07-10 | 30.89 | 35.90 | 30.60 | 34.10 | 285262手 | 96811万 | 3.19 | 10.32% |
2020-07-03 | 29.18 | 31.56 | 28.50 | 30.91 | 188493手 | 57075万 | 1.62 | 5.53% |
2020-06-24 | 29.21 | 29.98 | 28.78 | 29.29 | 97203手 | 28447万 | 0.26 | 0.90% |
2020-06-19 | 27.01 | 29.36 | 26.10 | 29.03 | 174461手 | 47960万 | 2.02 | 7.48% |
2020-06-12 | 26.50 | 28.15 | 25.75 | 27.01 | 175125手 | 46967万 | 0.71 | 2.70% |
2020-06-05 | 26.35 | 27.26 | 25.66 | 26.30 | 234606手 | 62023万 | -11.09 | -29.66% |