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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 11.26 | 11.43 | 10.74 | 10.74 | 637927手 | 70475万 | -0.57 | -5.04% |
| 2023-12-01 | 11.73 | 11.81 | 11.13 | 11.31 | 592918手 | 67845万 | -0.55 | -4.64% |
| 2023-11-24 | 12.07 | 12.51 | 11.74 | 11.86 | 1018808手 | 123483万 | -0.15 | -1.25% |
| 2023-11-17 | 12.07 | 12.37 | 11.93 | 12.01 | 646686手 | 78458万 | 0.00 | 0.00% |
| 2023-11-10 | 11.81 | 12.35 | 11.79 | 12.01 | 842429手 | 101878万 | 0.09 | 0.76% |
| 2023-11-03 | 12.00 | 12.09 | 11.75 | 11.92 | 713961手 | 85124万 | -0.10 | -0.83% |
| 2023-10-27 | 11.63 | 12.88 | 11.29 | 12.02 | 1498105手 | 181911万 | 0.28 | 2.38% |
| 2023-10-20 | 12.35 | 12.47 | 11.61 | 11.74 | 772967手 | 92466万 | -0.64 | -5.17% |
| 2023-10-13 | 13.73 | 13.74 | 12.37 | 12.38 | 1056571手 | 135121万 | -1.35 | -9.83% |
| 2023-09-28 | 14.00 | 14.05 | 13.50 | 13.73 | 749045手 | 102896万 | -0.36 | -2.56% |
| 2023-09-22 | 14.35 | 15.10 | 13.60 | 14.09 | 1702103手 | 245237万 | -0.32 | -2.22% |
| 2023-09-15 | 13.51 | 15.41 | 13.33 | 14.41 | 2129975手 | 310834万 | 0.90 | 6.66% |
| 2023-09-08 | 14.31 | 14.60 | 13.48 | 13.51 | 1434587手 | 201915万 | -1.07 | -7.34% |
| 2023-09-01 | 14.25 | 15.09 | 13.68 | 14.58 | 1733939手 | 245749万 | 1.15 | 8.56% |
| 2023-08-25 | 14.59 | 15.00 | 13.30 | 13.43 | 1046426手 | 148743万 | -1.27 | -8.64% |
| 2023-08-18 | 15.10 | 15.36 | 14.70 | 14.70 | 1044378手 | 157358万 | -0.68 | -4.42% |
| 2023-08-11 | 16.45 | 16.65 | 15.37 | 15.38 | 1438857手 | 231680万 | -1.34 | -8.01% |
| 2023-08-04 | 16.82 | 17.88 | 16.61 | 16.72 | 2632640手 | 451448万 | -0.02 | -0.12% |
| 2023-07-28 | 17.30 | 18.94 | 16.35 | 16.74 | 5149398手 | 897638万 | 0.09 | 0.54% |
| 2023-07-21 | 14.83 | 16.65 | 14.62 | 16.65 | 1290472手 | 199781万 | 1.83 | 12.35% |
| 2023-07-14 | 14.86 | 15.39 | 14.75 | 14.82 | 678271手 | 101623万 | -0.04 | -0.27% |
| 2023-07-07 | 15.18 | 15.43 | 14.83 | 14.86 | 763233手 | 115698万 | -0.32 | -2.11% |
| 2023-06-30 | 14.66 | 15.56 | 14.53 | 15.18 | 1036871手 | 156541万 | 0.43 | 2.92% |
| 2023-06-21 | 15.60 | 15.75 | 14.75 | 14.75 | 596360手 | 91031万 | -0.90 | -5.75% |
| 2023-06-16 | 15.49 | 15.88 | 15.48 | 15.65 | 249097手 | 38924万 | -15.71 | -50.10% |
| 2022-06-23 | 31.60 | 34.00 | 30.39 | 31.36 | 1806284手 | 581780万 | -0.26 | -0.82% |
| 2022-06-17 | 32.05 | 35.00 | 31.09 | 31.62 | 2089482手 | 674813万 | -1.09 | -3.33% |
| 2022-06-10 | 33.00 | 35.66 | 30.91 | 32.71 | 3242454手 | 1072098万 | -2.89 | -8.12% |
| 2022-06-02 | 38.88 | 42.46 | 30.00 | 35.60 | 2683664手 | 977028万 | -1.80 | -4.81% |
| 2022-05-27 | 32.59 | 37.40 | 29.54 | 37.40 | 3066507手 | 1022197万 | 4.81 | 14.76% |
| 2022-05-20 | 38.44 | 39.88 | 32.13 | 32.59 | 3060707手 | 1063027万 | -5.47 | -14.37% |
| 2022-05-13 | 40.00 | 47.49 | 37.54 | 38.06 | 4856582手 | 1995493万 | 0.85 | 2.28% |
| 2022-05-06 | 31.00 | 37.21 | 30.50 | 37.21 | 1559966手 | 531074万 | 6.46 | 21.01% |
| 2022-04-29 | 20.70 | 30.75 | 20.38 | 30.75 | 3329354手 | 871719万 | 9.97 | 47.98% |
| 2022-04-22 | 23.92 | 24.84 | 20.58 | 20.78 | 1783977手 | 404436万 | -3.62 | -14.84% |
| 2022-04-15 | 26.34 | 29.26 | 23.92 | 24.40 | 2766810手 | 721074万 | -2.60 | -9.63% |
| 2022-04-08 | 28.88 | 31.99 | 26.46 | 27.00 | 2292847手 | 652941万 | -5.09 | -15.86% |
| 2022-04-01 | 32.99 | 35.86 | 30.33 | 32.09 | 3510269手 | 1170630万 | -0.91 | -2.76% |
| 2022-03-25 | 39.99 | 41.44 | 32.65 | 33.00 | 4535857手 | 1658492万 | -5.07 | -13.32% |
| 2022-03-18 | 25.19 | 38.07 | 23.93 | 38.07 | 2401584手 | 735332万 | 13.61 | 55.64% |
| 2022-03-11 | 19.07 | 24.46 | 18.11 | 24.46 | 4793790手 | 1024369万 | 4.66 | 23.54% |
| 2022-03-04 | 19.09 | 22.00 | 18.18 | 19.80 | 4211459手 | 842341万 | -1.41 | -6.65% |
| 2022-02-21 | 20.86 | 21.21 | 20.33 | 21.21 | 861908手 | 181119万 | 1.93 | 10.01% |
| 2022-02-18 | 13.87 | 19.28 | 13.47 | 19.28 | 4460865手 | 725497万 | 6.67 | 52.90% |
| 2022-02-11 | 7.92 | 12.61 | 7.75 | 12.61 | 1456461手 | 153413万 | 4.78 | 61.05% |
| 2022-01-28 | 7.92 | 8.17 | 7.67 | 7.83 | 224911手 | 17750万 | -0.12 | -1.51% |
| 2022-01-21 | 7.80 | 8.37 | 7.79 | 7.95 | 284839手 | 23063万 | 0.10 | 1.27% |
| 2022-01-14 | 7.91 | 8.14 | 7.80 | 7.85 | 213993手 | 17062万 | -0.05 | -0.63% |
| 2022-01-07 | 7.54 | 8.07 | 7.44 | 7.90 | 187810手 | 14613万 | 0.38 | 5.05% |
| 2021-12-31 | 7.43 | 7.60 | 7.38 | 7.52 | 89445手 | 6722万 | 0.09 | 1.21% |
| 2021-12-24 | 7.43 | 7.68 | 7.41 | 7.43 | 154205手 | 11654万 | 0.01 | 0.14% |
| 2021-12-17 | 7.42 | 7.47 | 7.28 | 7.42 | 98274手 | 7271万 | 0.02 | 0.27% |
| 2021-12-10 | 7.55 | 7.57 | 7.35 | 7.40 | 90718手 | 6738万 | -0.14 | -1.86% |
| 2021-12-03 | 7.35 | 7.58 | 7.32 | 7.54 | 80664手 | 6033万 | 0.13 | 1.75% |
| 2021-11-26 | 7.30 | 7.55 | 7.25 | 7.41 | 72243手 | 5320万 | 0.08 | 1.09% |
| 2021-11-19 | 7.37 | 7.46 | 7.28 | 7.33 | 64624手 | 4761万 | -0.01 | -0.14% |
| 2021-11-12 | 7.15 | 7.41 | 7.11 | 7.34 | 67234手 | 4885万 | 0.19 | 2.66% |
| 2021-11-05 | 7.27 | 7.37 | 7.10 | 7.15 | 75804手 | 5464万 | -0.13 | -1.79% |
| 2021-10-29 | 7.20 | 7.35 | 7.11 | 7.28 | 75543手 | 5466万 | 0.08 | 1.11% |
| 2021-10-22 | 7.31 | 7.36 | 7.15 | 7.20 | 66910手 | 4844万 | -0.09 | -1.24% |
| 2021-10-15 | 7.49 | 7.58 | 7.28 | 7.29 | 64910手 | 4806万 | -0.20 | -2.67% |
| 2021-10-08 | 7.42 | 7.54 | 7.39 | 7.49 | 17298手 | 1291万 | 0.11 | 1.49% |
| 2021-09-30 | 7.70 | 7.73 | 7.26 | 7.38 | 77531手 | 5751万 | -0.32 | -4.16% |
| 2021-09-24 | 7.65 | 7.95 | 7.58 | 7.70 | 64591手 | 5035万 | -0.01 | -0.13% |
| 2021-09-17 | 8.07 | 8.13 | 7.64 | 7.71 | 146406手 | 11615万 | -0.37 | -4.58% |
| 2021-09-10 | 7.87 | 8.24 | 7.77 | 8.08 | 188217手 | 15028万 | 0.21 | 2.67% |
| 2021-09-03 | 7.55 | 8.05 | 7.38 | 7.87 | 211952手 | 16308万 | 0.43 | 5.78% |
| 2021-08-27 | 7.30 | 7.49 | 7.25 | 7.44 | 79420手 | 5865万 | 0.23 | 3.19% |
| 2021-08-20 | 7.51 | 7.78 | 7.15 | 7.21 | 90279手 | 6678万 | -0.32 | -4.25% |
| 2021-08-13 | 7.22 | 7.64 | 7.22 | 7.53 | 84147手 | 6276万 | 0.25 | 3.43% |
| 2021-08-06 | 7.49 | 7.62 | 7.22 | 7.28 | 99833手 | 7350万 | -0.22 | -2.93% |
| 2021-07-30 | 7.70 | 7.74 | 7.19 | 7.50 | 100842手 | 7504万 | -0.24 | -3.10% |
| 2021-07-23 | 7.90 | 7.90 | 7.70 | 7.74 | 76946手 | 5978万 | -0.16 | -2.02% |
| 2021-07-16 | 8.10 | 8.12 | 7.86 | 7.90 | 101322手 | 8094万 | -0.16 | -1.99% |
| 2021-07-09 | 8.39 | 8.44 | 7.96 | 8.06 | 135668手 | 11113万 | -0.39 | -4.62% |
| 2021-07-02 | 8.28 | 8.76 | 8.10 | 8.45 | 233981手 | 19494万 | 0.13 | 1.56% |
| 2021-06-25 | 8.15 | 8.77 | 8.12 | 8.32 | 196681手 | 16445万 | 0.12 | 1.46% |
| 2021-06-18 | 8.29 | 8.42 | 8.03 | 8.20 | 125976手 | 10303万 | -0.09 | -1.09% |
| 2021-06-11 | 7.94 | 8.56 | 7.92 | 8.29 | 273266手 | 22705万 | 0.30 | 3.75% |
| 2021-06-04 | 7.80 | 8.33 | 7.78 | 7.99 | 146598手 | 11822万 | 0.18 | 2.31% |
| 2021-05-28 | 7.75 | 7.90 | 7.72 | 7.81 | 71153手 | 5550万 | 0.08 | 1.03% |
| 2021-05-21 | 7.94 | 8.05 | 7.70 | 7.73 | 78653手 | 6176万 | -0.23 | -2.89% |
| 2021-05-14 | 7.96 | 8.05 | 7.77 | 7.96 | 88680手 | 7017万 | 0.01 | 0.13% |
| 2021-05-07 | 7.99 | 8.10 | 7.95 | 7.95 | 27924手 | 2236万 | -0.04 | -0.50% |
| 2021-04-30 | 8.03 | 8.36 | 7.92 | 7.99 | 95600手 | 7734万 | -0.05 | -0.62% |
| 2021-04-23 | 8.32 | 8.36 | 8.01 | 8.04 | 99738手 | 8181万 | -0.24 | -2.90% |
| 2021-04-16 | 8.22 | 8.45 | 8.06 | 8.28 | 142153手 | 11666万 | 0.11 | 1.35% |
| 2021-04-09 | 8.10 | 8.87 | 7.98 | 8.17 | 202819手 | 16892万 | 0.09 | 1.11% |
| 2021-04-02 | 7.89 | 8.37 | 7.86 | 8.08 | 203820手 | 16684万 | 0.18 | 2.28% |
| 2021-03-26 | 7.85 | 8.07 | 7.73 | 7.90 | 106040手 | 8378万 | 0.07 | 0.89% |
| 2021-03-19 | 7.90 | 8.04 | 7.77 | 7.83 | 78942手 | 6263万 | -0.07 | -0.89% |
| 2021-03-12 | 8.07 | 8.19 | 7.65 | 7.90 | 119841手 | 9476万 | -0.14 | -1.74% |
| 2021-03-05 | 8.00 | 8.15 | 7.85 | 8.04 | 118202手 | 9485万 | 0.16 | 2.03% |
| 2021-02-26 | 7.81 | 8.14 | 7.71 | 7.88 | 120316手 | 9521万 | 0.07 | 0.90% |
| 2021-02-19 | 7.66 | 7.84 | 7.51 | 7.81 | 39897手 | 3065万 | 0.37 | 4.97% |
| 2021-02-10 | 7.33 | 7.44 | 7.23 | 7.44 | 37309手 | 2744万 | 0.11 | 1.50% |
| 2021-02-05 | 7.46 | 7.84 | 7.28 | 7.33 | 89047手 | 6738万 | -0.13 | -1.74% |
| 2021-01-29 | 8.10 | 8.13 | 7.37 | 7.46 | 98274手 | 7594万 | -0.65 | -8.02% |
| 2021-01-22 | 8.02 | 8.39 | 7.93 | 8.11 | 105959手 | 8618万 | 0.09 | 1.12% |
| 2021-01-15 | 7.96 | 8.38 | 7.72 | 8.02 | 181885手 | 14616万 | 0.40 | 5.25% |
| 2021-01-08 | 8.28 | 8.31 | 7.37 | 7.62 | 146548手 | 11500万 | -0.60 | -7.30% |
| 2020-12-31 | 8.11 | 8.24 | 8.10 | 8.22 | 66136手 | 5399万 | 0.09 | 1.11% |
| 2020-12-25 | 8.77 | 8.84 | 8.08 | 8.13 | 121121手 | 10217万 | -0.68 | -7.72% |
| 2020-12-18 | 8.76 | 9.01 | 8.65 | 8.81 | 111057手 | 9816万 | 0.11 | 1.26% |
| 2020-12-11 | 8.90 | 8.94 | 8.61 | 8.70 | 94963手 | 8361万 | -0.22 | -2.47% |
