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 |
---|---|---|---|---|---|---|---|---|
2023-11-30 | 9.06 | 9.21 | 8.93 | 9.05 | 305372手 | 27705万 | 0.02 | 0.22% |
2023-11-24 | 9.36 | 9.40 | 8.93 | 9.03 | 526183手 | 48273万 | -0.31 | -3.32% |
2023-11-17 | 9.45 | 9.54 | 9.18 | 9.34 | 491036手 | 45904万 | -0.04 | -0.43% |
2023-11-10 | 9.47 | 9.70 | 9.31 | 9.38 | 652729手 | 62011万 | -0.04 | -0.42% |
2023-11-03 | 8.80 | 9.80 | 8.75 | 9.42 | 1271962手 | 117369万 | 0.55 | 6.20% |
2023-10-27 | 9.30 | 9.31 | 8.72 | 8.87 | 854428手 | 76433万 | -0.44 | -4.73% |
2023-10-20 | 9.58 | 9.88 | 9.10 | 9.31 | 987610手 | 93246万 | -0.22 | -2.31% |
2023-10-13 | 9.27 | 9.67 | 9.13 | 9.53 | 483453手 | 45376万 | 0.21 | 2.25% |
2023-09-28 | 9.52 | 9.53 | 9.22 | 9.32 | 253397手 | 23663万 | -0.18 | -1.90% |
2023-09-22 | 9.76 | 9.85 | 9.36 | 9.50 | 331311手 | 31765万 | -0.31 | -3.16% |
2023-09-15 | 9.67 | 9.93 | 9.56 | 9.81 | 342897手 | 33484万 | 0.16 | 1.66% |
2023-09-08 | 9.61 | 10.28 | 9.58 | 9.65 | 735881手 | 73380万 | 0.11 | 1.15% |
2023-09-01 | 9.61 | 9.62 | 9.09 | 9.54 | 398814手 | 37425万 | 0.59 | 6.59% |
2023-08-25 | 9.67 | 9.67 | 8.86 | 8.95 | 435772手 | 39880万 | -0.64 | -6.67% |
2023-08-18 | 9.90 | 9.93 | 9.42 | 9.59 | 295438手 | 28666万 | -0.36 | -3.62% |
2023-08-11 | 10.26 | 10.30 | 9.92 | 9.95 | 301655手 | 30459万 | -0.31 | -3.02% |
2023-08-04 | 10.00 | 10.56 | 10.00 | 10.26 | 498614手 | 51522万 | 0.31 | 3.12% |
2023-07-28 | 9.62 | 10.08 | 9.48 | 9.95 | 408474手 | 40317万 | 0.33 | 3.43% |
2023-07-21 | 9.82 | 10.04 | 9.58 | 9.62 | 308564手 | 30326万 | -0.30 | -3.02% |
2023-07-14 | 9.94 | 10.26 | 9.66 | 9.92 | 470439手 | 46833万 | 0.05 | 0.51% |
2023-07-07 | 9.69 | 10.21 | 9.63 | 9.87 | 650389手 | 64452万 | 0.18 | 1.86% |
2023-06-30 | 9.47 | 9.79 | 9.29 | 9.69 | 284918手 | 27109万 | 0.22 | 2.32% |
2023-06-21 | 9.77 | 9.82 | 9.44 | 9.47 | 207710手 | 20029万 | -0.30 | -3.07% |
2023-06-16 | 9.58 | 9.85 | 9.57 | 9.77 | 89988手 | 8763万 | -5.71 | -36.89% |
2022-06-23 | 15.64 | 15.94 | 14.53 | 15.48 | 839537手 | 127089万 | -0.11 | -0.71% |
2022-06-17 | 15.55 | 16.85 | 14.97 | 15.59 | 1431621手 | 227939万 | -0.07 | -0.45% |
2022-06-10 | 14.79 | 16.00 | 14.32 | 15.66 | 1304733手 | 196437万 | 0.94 | 6.39% |
2022-06-02 | 12.36 | 15.02 | 12.35 | 14.72 | 1370527手 | 187778万 | 2.19 | 17.48% |
2022-05-27 | 12.35 | 13.08 | 11.84 | 12.53 | 1453342手 | 181178万 | 0.13 | 1.05% |
2022-05-20 | 11.54 | 12.98 | 11.05 | 12.40 | 1602267手 | 192807万 | 1.08 | 9.54% |
2022-05-13 | 9.50 | 11.32 | 9.48 | 11.32 | 1140808手 | 118632万 | 1.74 | 18.16% |
2022-05-06 | 9.80 | 10.04 | 9.42 | 9.58 | 245720手 | 23936万 | -0.28 | -2.84% |
2022-04-29 | 9.99 | 9.99 | 8.25 | 9.86 | 893273手 | 82747万 | -0.32 | -3.14% |
2022-04-22 | 10.71 | 11.22 | 9.78 | 10.18 | 493393手 | 52432万 | -0.62 | -5.74% |
2022-04-15 | 10.95 | 10.98 | 10.03 | 10.80 | 628344手 | 66223万 | -0.15 | -1.37% |
2022-04-08 | 11.41 | 11.46 | 10.70 | 10.95 | 280836手 | 31109万 | -0.54 | -4.70% |
2022-04-01 | 11.70 | 11.79 | 11.08 | 11.49 | 473833手 | 54579万 | -0.22 | -1.88% |
2022-03-25 | 11.68 | 12.05 | 11.56 | 11.71 | 579405手 | 68469万 | 0.12 | 1.03% |
2022-03-18 | 12.35 | 12.35 | 10.62 | 11.59 | 754948手 | 86742万 | -0.93 | -7.43% |
2022-03-11 | 13.41 | 13.85 | 11.40 | 12.52 | 886578手 | 111758万 | -0.96 | -7.12% |
2022-03-04 | 14.45 | 14.66 | 13.43 | 13.48 | 830851手 | 116897万 | -0.97 | -6.71% |
2022-02-25 | 13.38 | 14.75 | 13.19 | 14.45 | 839252手 | 117990万 | 1.00 | 7.43% |
2022-02-18 | 12.79 | 14.00 | 12.57 | 13.45 | 784274手 | 104131万 | 0.66 | 5.16% |
2022-02-11 | 13.30 | 13.47 | 12.60 | 12.79 | 804011手 | 104768万 | -0.34 | -2.59% |
2022-01-28 | 14.07 | 15.10 | 12.88 | 13.13 | 721329手 | 99727万 | -0.94 | -6.68% |
2022-01-21 | 15.05 | 16.36 | 13.93 | 14.07 | 959221手 | 145002万 | -0.98 | -6.51% |
2022-01-14 | 14.91 | 15.30 | 14.60 | 15.05 | 646547手 | 96966万 | 0.13 | 0.87% |
2022-01-07 | 16.08 | 16.19 | 14.66 | 14.92 | 660837手 | 100474万 | -1.16 | -7.21% |
2021-12-31 | 15.92 | 16.50 | 15.60 | 16.08 | 723167手 | 115698万 | 0.16 | 1.00% |
2021-12-24 | 16.03 | 17.15 | 15.40 | 15.92 | 1478863手 | 242450万 | -0.25 | -1.55% |
2021-12-17 | 16.99 | 17.15 | 16.00 | 16.17 | 1121544手 | 184905万 | -0.78 | -4.60% |
2021-12-10 | 17.77 | 18.21 | 16.75 | 16.95 | 1093991手 | 191096万 | -0.74 | -4.18% |
2021-12-03 | 19.51 | 21.13 | 17.10 | 17.69 | 2357730手 | 450915万 | -1.52 | -7.91% |
2021-11-26 | 15.53 | 20.04 | 15.20 | 19.21 | 2373845手 | 419785万 | 3.70 | 23.86% |
2021-11-19 | 15.29 | 16.48 | 14.07 | 15.51 | 1638959手 | 248150万 | 0.49 | 3.26% |
2021-11-12 | 12.90 | 15.20 | 12.64 | 15.02 | 1038217手 | 145766万 | 1.76 | 13.27% |
2021-11-05 | 13.40 | 14.18 | 13.10 | 13.26 | 970025手 | 133034万 | -0.02 | -0.15% |
2021-10-29 | 14.51 | 14.88 | 13.00 | 13.28 | 1418794手 | 197345万 | -1.05 | -7.33% |
2021-10-22 | 13.55 | 15.33 | 13.26 | 14.33 | 1618896手 | 235435万 | 0.79 | 5.83% |
2021-10-15 | 11.04 | 13.80 | 10.66 | 13.54 | 1592691手 | 204797万 | 2.49 | 22.53% |
2021-10-08 | 11.22 | 11.29 | 10.92 | 11.05 | 104278手 | 11509万 | 0.06 | 0.55% |
2021-09-30 | 12.09 | 12.09 | 10.80 | 10.99 | 619654手 | 69423万 | -1.11 | -9.17% |
2021-09-24 | 12.40 | 12.89 | 12.06 | 12.10 | 427315手 | 52975万 | -0.60 | -4.72% |
2021-09-17 | 13.92 | 14.25 | 12.02 | 12.70 | 1352782手 | 180848万 | -1.22 | -8.76% |
2021-09-10 | 13.00 | 14.37 | 12.45 | 13.92 | 1240443手 | 165460万 | 0.97 | 7.49% |
2021-09-03 | 14.90 | 15.30 | 12.79 | 12.95 | 1585903手 | 222251万 | -1.73 | -11.79% |
2021-08-27 | 12.91 | 15.73 | 12.91 | 14.68 | 2135157手 | 313748万 | 1.97 | 15.50% |
2021-08-20 | 13.30 | 13.42 | 12.05 | 12.71 | 768369手 | 99222万 | -0.84 | -6.20% |
2021-08-13 | 13.40 | 13.97 | 12.71 | 13.55 | 1038176手 | 139086万 | -0.05 | -0.37% |
2021-08-06 | 14.29 | 14.73 | 12.87 | 13.60 | 1375060手 | 185335万 | -0.73 | -5.09% |
2021-07-30 | 14.32 | 14.97 | 12.86 | 14.33 | 1686375手 | 238894万 | -0.17 | -1.17% |
2021-07-23 | 11.93 | 15.10 | 11.93 | 14.50 | 3230094手 | 437615万 | 2.68 | 22.67% |
2021-07-16 | 11.87 | 12.50 | 10.80 | 11.82 | 2857386手 | 331240万 | -0.05 | -0.42% |
2021-07-09 | 10.66 | 12.18 | 10.49 | 11.87 | 3896172手 | 448626万 | 0.63 | 5.61% |
2021-07-02 | 9.24 | 12.06 | 9.04 | 11.24 | 2711979手 | 297138万 | 2.01 | 21.78% |
2021-06-25 | 8.30 | 9.54 | 8.20 | 9.23 | 1379952手 | 123948万 | 0.95 | 11.47% |
2021-06-18 | 8.12 | 8.35 | 7.66 | 8.28 | 511427手 | 40941万 | 0.25 | 3.11% |
2021-06-11 | 8.33 | 8.46 | 7.99 | 8.03 | 471133手 | 38721万 | -0.32 | -3.83% |
2021-06-04 | 8.42 | 8.60 | 8.10 | 8.35 | 624277手 | 51862万 | -0.08 | -0.95% |
2021-05-28 | 8.21 | 8.51 | 8.03 | 8.43 | 712261手 | 58865万 | 0.22 | 2.68% |
2021-05-21 | 8.80 | 9.04 | 8.14 | 8.21 | 933225手 | 80380万 | -0.67 | -7.54% |
2021-05-14 | 8.72 | 9.64 | 8.66 | 8.88 | 1859100手 | 167974万 | 0.18 | 2.07% |
2021-05-07 | 8.81 | 9.36 | 8.62 | 8.70 | 1046438手 | 93769万 | 0.03 | 0.35% |
2021-04-30 | 8.10 | 8.72 | 8.00 | 8.67 | 1558113手 | 130492万 | 0.60 | 7.43% |
2021-04-23 | 7.96 | 8.40 | 7.71 | 8.07 | 1239788手 | 100879万 | 0.13 | 1.64% |
2021-04-16 | 8.46 | 8.69 | 7.82 | 7.94 | 1227214手 | 100238万 | -0.49 | -5.81% |
2021-04-09 | 7.62 | 8.97 | 7.54 | 8.43 | 1799982手 | 150624万 | 0.89 | 11.80% |
2021-04-02 | 7.81 | 8.03 | 7.50 | 7.54 | 796517手 | 61861万 | -0.27 | -3.46% |
2021-03-26 | 7.95 | 8.57 | 7.53 | 7.81 | 1256808手 | 99595万 | -0.18 | -2.25% |
2021-03-19 | 8.80 | 8.86 | 7.98 | 7.99 | 1515970手 | 127512万 | -0.79 | -9.00% |
2021-03-12 | 8.10 | 9.15 | 7.55 | 8.78 | 2256980手 | 188542万 | 0.79 | 9.89% |
2021-03-05 | 7.44 | 8.69 | 7.40 | 7.99 | 2209710手 | 177837万 | 0.62 | 8.41% |
2021-02-26 | 7.64 | 8.36 | 7.20 | 7.37 | 2378578手 | 185192万 | -0.23 | -3.03% |
2021-02-19 | 7.46 | 7.60 | 7.16 | 7.60 | 1011758手 | 74804万 | 0.42 | 5.85% |
2021-02-10 | 6.28 | 7.32 | 6.19 | 7.18 | 847429手 | 59390万 | 0.92 | 14.70% |
2021-02-05 | 6.54 | 6.93 | 6.24 | 6.26 | 751569手 | 49528万 | -0.34 | -5.15% |
2021-01-29 | 6.82 | 7.32 | 6.51 | 6.60 | 1200623手 | 84290万 | -0.18 | -2.65% |
2021-01-22 | 6.60 | 7.00 | 6.23 | 6.78 | 1456373手 | 95941万 | 0.15 | 2.26% |
2021-01-15 | 7.26 | 7.33 | 6.50 | 6.63 | 687583手 | 47519万 | -0.73 | -9.92% |
2021-01-08 | 7.23 | 7.75 | 7.11 | 7.36 | 963417手 | 71945万 | 0.11 | 1.52% |
2020-12-31 | 7.41 | 7.46 | 6.86 | 7.25 | 598726手 | 43175万 | -0.18 | -2.42% |
2020-12-25 | 7.06 | 7.55 | 6.95 | 7.43 | 729562手 | 52412万 | 0.34 | 4.79% |
2020-12-18 | 6.65 | 7.26 | 6.55 | 7.09 | 460220手 | 31692万 | 0.38 | 5.66% |
2020-12-11 | 7.26 | 7.34 | 6.60 | 6.71 | 568243手 | 39633万 | -0.59 | -8.08% |
2020-12-04 | 7.01 | 7.30 | 6.86 | 7.30 | 459132手 | 32631万 | 0.26 | 3.69% |