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 |
---|---|---|---|---|---|---|---|---|
2022-05-23 | 7.29 | 7.33 | 7.10 | 7.15 | 391231手 | 28089万 | -0.08 | -1.11% |
2022-05-20 | 7.47 | 7.53 | 7.18 | 7.23 | 693846手 | 50616万 | -0.24 | -3.21% |
2022-05-19 | 7.17 | 7.52 | 7.10 | 7.47 | 670899手 | 49788万 | 0.16 | 2.19% |
2022-05-18 | 7.51 | 7.53 | 7.29 | 7.31 | 726369手 | 53701万 | -0.23 | -3.05% |
2022-05-17 | 7.81 | 7.90 | 7.16 | 7.54 | 1371139手 | 102190万 | -0.42 | -5.28% |
2022-05-16 | 8.15 | 8.28 | 7.81 | 7.96 | 2023999手 | 162724万 | 0.20 | 2.58% |
2022-05-13 | 7.10 | 7.76 | 7.09 | 7.76 | 1475342手 | 112204万 | 0.71 | 10.07% |
2022-05-12 | 6.81 | 7.22 | 6.80 | 7.05 | 759523手 | 53458万 | 0.17 | 2.47% |
2022-05-11 | 7.00 | 7.15 | 6.86 | 6.88 | 702088手 | 49143万 | -0.12 | -1.71% |
2022-05-10 | 6.66 | 7.07 | 6.63 | 7.00 | 783775手 | 54074万 | 0.15 | 2.19% |
2022-05-09 | 6.68 | 7.00 | 6.67 | 6.85 | 625771手 | 42826万 | 0.21 | 3.16% |
2022-05-06 | 6.82 | 6.94 | 6.61 | 6.64 | 773203手 | 52080万 | -0.38 | -5.41% |
2022-05-05 | 6.67 | 7.33 | 6.67 | 7.02 | 1596025手 | 113897万 | 0.36 | 5.41% |
2022-04-29 | 6.10 | 6.71 | 5.91 | 6.66 | 971459手 | 61129万 | 0.56 | 9.18% |
2022-04-28 | 6.01 | 6.16 | 5.82 | 6.10 | 485061手 | 29149万 | 0.00 | 0.00% |
2022-04-27 | 5.92 | 6.10 | 5.80 | 6.10 | 317641手 | 18898万 | 0.25 | 4.27% |
2022-04-26 | 5.94 | 6.13 | 5.81 | 5.85 | 389856手 | 23330万 | 0.01 | 0.17% |
2022-04-25 | 6.18 | 6.24 | 5.82 | 5.84 | 294558手 | 17723万 | -0.47 | -7.45% |
2022-04-22 | 6.31 | 6.51 | 6.05 | 6.31 | 286782手 | 18197万 | -0.03 | -0.47% |
2022-04-21 | 6.37 | 6.58 | 6.30 | 6.34 | 321661手 | 20748万 | -0.05 | -0.78% |
2022-04-20 | 6.72 | 6.76 | 6.35 | 6.39 | 315536手 | 20590万 | -0.33 | -4.91% |
2022-04-19 | 6.59 | 6.75 | 6.41 | 6.72 | 402443手 | 26663万 | 0.12 | 1.82% |
2022-04-18 | 6.46 | 6.79 | 6.42 | 6.60 | 474956手 | 31606万 | 0.12 | 1.85% |
2022-04-15 | 6.51 | 6.70 | 6.40 | 6.48 | 253919手 | 16639万 | -0.06 | -0.92% |
2022-04-14 | 6.60 | 6.62 | 6.31 | 6.54 | 280141手 | 18270万 | 0.15 | 2.35% |
2022-04-13 | 6.49 | 6.53 | 6.27 | 6.39 | 249377手 | 15929万 | -0.16 | -2.44% |
2022-04-12 | 6.55 | 6.63 | 6.42 | 6.55 | 236890手 | 15491万 | -0.02 | -0.30% |
2022-04-11 | 6.82 | 6.92 | 6.51 | 6.57 | 356185手 | 23745万 | -0.25 | -3.67% |
2022-04-08 | 6.72 | 6.84 | 6.58 | 6.82 | 361829手 | 24345万 | 0.14 | 2.10% |
2022-04-07 | 6.91 | 6.99 | 6.68 | 6.68 | 371960手 | 25185万 | -0.32 | -4.57% |
2022-04-06 | 6.90 | 7.09 | 6.74 | 7.00 | 460983手 | 32093万 | 0.19 | 2.79% |
2022-04-01 | 6.82 | 6.89 | 6.61 | 6.81 | 427388手 | 28831万 | -0.09 | -1.30% |
2022-03-31 | 6.70 | 7.15 | 6.70 | 6.90 | 556673手 | 38639万 | 0.22 | 3.29% |
2022-03-30 | 6.36 | 6.70 | 6.35 | 6.68 | 329401手 | 21752万 | 0.29 | 4.54% |
2022-03-29 | 6.36 | 6.40 | 6.26 | 6.39 | 178134手 | 11314万 | 0.03 | 0.47% |
2022-03-28 | 6.31 | 6.39 | 6.21 | 6.36 | 192453手 | 12147万 | 0.02 | 0.32% |
2022-03-25 | 6.26 | 6.41 | 6.21 | 6.34 | 162959手 | 10330万 | 0.08 | 1.28% |
2022-03-24 | 6.27 | 6.48 | 6.22 | 6.26 | 174355手 | 11076万 | -0.07 | -1.11% |
2022-03-23 | 6.30 | 6.41 | 6.20 | 6.33 | 143939手 | 9094万 | 0.02 | 0.32% |
2022-03-22 | 6.24 | 6.42 | 6.14 | 6.31 | 154103手 | 9678万 | 0.09 | 1.45% |
2022-03-21 | 6.27 | 6.35 | 6.10 | 6.22 | 172863手 | 10708万 | -0.05 | -0.80% |
2022-03-18 | 5.95 | 6.30 | 5.92 | 6.27 | 203969手 | 12621万 | 0.29 | 4.85% |
2022-03-17 | 5.85 | 6.07 | 5.80 | 5.98 | 180219手 | 10703万 | 0.20 | 3.46% |
2022-03-16 | 5.83 | 5.88 | 5.47 | 5.78 | 181688手 | 10320万 | 0.08 | 1.40% |
2022-03-15 | 6.10 | 6.11 | 5.70 | 5.70 | 189479手 | 11207万 | -0.45 | -7.32% |
2022-03-14 | 6.08 | 6.24 | 6.08 | 6.15 | 148528手 | 9202万 | -0.04 | -0.65% |
2022-03-11 | 6.11 | 6.21 | 5.94 | 6.19 | 133696手 | 8164万 | 0.05 | 0.81% |
2022-03-10 | 6.15 | 6.27 | 6.10 | 6.14 | 141460手 | 8755万 | 0.08 | 1.32% |
2022-03-09 | 6.09 | 6.25 | 5.87 | 6.06 | 196452手 | 11952万 | -0.01 | -0.17% |
2022-03-08 | 6.33 | 6.38 | 6.06 | 6.07 | 181102手 | 11212万 | -0.28 | -4.41% |
2022-03-07 | 6.39 | 6.45 | 6.33 | 6.35 | 100709手 | 6422万 | -0.06 | -0.94% |
2022-03-04 | 6.44 | 6.45 | 6.33 | 6.41 | 90708手 | 5792万 | -0.04 | -0.62% |
2022-03-03 | 6.40 | 6.59 | 6.39 | 6.45 | 131833手 | 8526万 | 0.07 | 1.10% |
2022-03-02 | 6.39 | 6.46 | 6.36 | 6.38 | 86301手 | 5523万 | -0.03 | -0.47% |
2022-03-01 | 6.40 | 6.47 | 6.33 | 6.41 | 115543手 | 7388万 | 0.00 | 0.00% |
2022-02-28 | 6.46 | 6.46 | 6.33 | 6.41 | 118649手 | 7563万 | -0.05 | -0.77% |
2022-02-25 | 6.25 | 6.52 | 6.25 | 6.46 | 195351手 | 12544万 | 0.22 | 3.53% |
2022-02-24 | 6.43 | 6.46 | 6.17 | 6.24 | 186693手 | 11771万 | -0.20 | -3.11% |
2022-02-23 | 6.52 | 6.58 | 6.42 | 6.44 | 148750手 | 9635万 | -0.15 | -2.28% |
2022-02-22 | 6.50 | 6.64 | 6.48 | 6.59 | 165812手 | 10879万 | 0.05 | 0.77% |
2022-02-21 | 6.60 | 6.63 | 6.46 | 6.54 | 120222手 | 7841万 | -0.04 | -0.61% |
2022-02-18 | 6.35 | 6.60 | 6.32 | 6.58 | 200023手 | 13079万 | 0.15 | 2.33% |
2022-02-17 | 6.48 | 6.51 | 6.36 | 6.43 | 105649手 | 6777万 | -0.05 | -0.77% |
2022-02-16 | 6.38 | 6.49 | 6.35 | 6.48 | 111548手 | 7172万 | 0.11 | 1.73% |
2022-02-15 | 6.45 | 6.46 | 6.34 | 6.37 | 105310手 | 6723万 | 0.00 | 0.00% |
2022-02-14 | 6.45 | 6.50 | 6.34 | 6.37 | 188217手 | 12049万 | -0.09 | -1.39% |
2022-02-11 | 6.54 | 6.65 | 6.45 | 6.46 | 228440手 | 14956万 | -0.05 | -0.77% |
2022-02-10 | 6.50 | 6.55 | 6.44 | 6.51 | 158895手 | 10321万 | 0.01 | 0.15% |
2022-02-09 | 6.55 | 6.56 | 6.46 | 6.50 | 188080手 | 12240万 | -0.04 | -0.61% |
2022-02-08 | 6.47 | 6.58 | 6.39 | 6.54 | 250550手 | 16304万 | 0.08 | 1.24% |
2022-02-07 | 6.13 | 6.46 | 6.11 | 6.46 | 308382手 | 19633万 | 0.35 | 5.73% |
2022-01-28 | 6.24 | 6.24 | 6.02 | 6.11 | 137937手 | 8434万 | -0.06 | -0.97% |
2022-01-27 | 6.14 | 6.23 | 6.09 | 6.17 | 154671手 | 9524万 | -0.02 | -0.32% |
2022-01-26 | 6.03 | 6.23 | 6.00 | 6.19 | 204405手 | 12588万 | 0.19 | 3.17% |
2022-01-25 | 6.21 | 6.21 | 5.98 | 6.00 | 130155手 | 7925万 | -0.23 | -3.69% |
2022-01-24 | 6.19 | 6.30 | 6.09 | 6.23 | 108480手 | 6738万 | -0.05 | -0.80% |
2022-01-21 | 6.27 | 6.32 | 6.17 | 6.28 | 132260手 | 8270万 | 0.02 | 0.32% |
2022-01-20 | 6.23 | 6.39 | 6.18 | 6.26 | 182135手 | 11437万 | 0.00 | 0.00% |
2022-01-19 | 6.23 | 6.33 | 6.16 | 6.26 | 152221手 | 9553万 | 0.07 | 1.13% |
2022-01-18 | 6.20 | 6.25 | 6.08 | 6.19 | 128248手 | 7919万 | 0.02 | 0.32% |
2022-01-17 | 6.13 | 6.25 | 6.12 | 6.17 | 153912手 | 9516万 | 0.00 | 0.00% |
2022-01-14 | 6.26 | 6.28 | 6.13 | 6.17 | 146026手 | 9018万 | -0.05 | -0.80% |
2022-01-13 | 6.28 | 6.39 | 6.17 | 6.22 | 202869手 | 12677万 | -0.06 | -0.95% |
2022-01-12 | 6.41 | 6.42 | 6.19 | 6.28 | 200212手 | 12533万 | -0.12 | -1.88% |
2022-01-11 | 6.36 | 6.45 | 6.28 | 6.40 | 202554手 | 12928万 | 0.04 | 0.63% |
2022-01-10 | 6.17 | 6.39 | 6.11 | 6.36 | 350025手 | 22073万 | 0.22 | 3.58% |
2022-01-07 | 6.02 | 6.23 | 6.02 | 6.14 | 241503手 | 14892万 | 0.05 | 0.82% |
2022-01-06 | 6.09 | 6.14 | 6.01 | 6.09 | 153054手 | 9317万 | -0.01 | -0.16% |
2022-01-05 | 6.02 | 6.12 | 5.95 | 6.10 | 281425手 | 17044万 | 0.07 | 1.16% |
2022-01-04 | 5.89 | 6.06 | 5.82 | 6.03 | 335315手 | 20137万 | 0.16 | 2.73% |
2021-12-31 | 5.88 | 5.90 | 5.76 | 5.87 | 302423手 | 17726万 | 0.03 | 0.51% |
2021-12-30 | 5.68 | 5.89 | 5.64 | 5.84 | 523560手 | 30507万 | 0.28 | 5.04% |
2021-12-29 | 5.55 | 5.68 | 5.50 | 5.56 | 187713手 | 10441万 | 0.20 | 3.73% |
2021-12-28 | 5.44 | 5.48 | 5.34 | 5.36 | 78976手 | 4255万 | -0.09 | -1.65% |
2021-12-27 | 5.45 | 5.52 | 5.43 | 5.45 | 70486手 | 3852万 | -0.02 | -0.37% |
2021-12-24 | 5.45 | 5.50 | 5.41 | 5.47 | 78678手 | 4282万 | 0.02 | 0.37% |
2021-12-23 | 5.49 | 5.54 | 5.45 | 5.45 | 65442手 | 3581万 | -0.05 | -0.91% |
2021-12-22 | 5.58 | 5.62 | 5.47 | 5.50 | 115981手 | 6398万 | -0.09 | -1.61% |
2021-12-21 | 5.39 | 5.64 | 5.37 | 5.59 | 175182手 | 9733万 | 0.19 | 3.52% |
2021-12-20 | 5.41 | 5.49 | 5.38 | 5.40 | 98189手 | 5334万 | -0.03 | -0.55% |
2021-12-17 | 5.47 | 5.51 | 5.41 | 5.43 | 69144手 | 3769万 | -0.03 | -0.55% |
2021-12-16 | 5.49 | 5.50 | 5.43 | 5.46 | 58084手 | 3177万 | 0.03 | 0.55% |
2021-12-15 | 5.43 | 5.49 | 5.42 | 5.43 | 84324手 | 4596万 | -0.05 | -0.91% |
2021-12-14 | 5.51 | 5.58 | 5.40 | 5.48 | 147340手 | 8095万 | -0.07 | -1.26% |
2021-12-13 | 5.55 | 5.66 | 5.53 | 5.55 | 157134手 | 8772万 | 0.03 | 0.54% |
2021-12-10 | 5.53 | 5.68 | 5.49 | 5.52 | 231274手 | 12924万 | -0.02 | -0.36% |
2021-12-09 | 5.43 | 5.56 | 5.39 | 5.54 | 197642手 | 10899万 | 0.11 | 2.03% |
2021-12-08 | 5.45 | 5.45 | 5.35 | 5.43 | 105924手 | 5739万 | 0.05 | 0.93% |
2021-12-07 | 5.40 | 5.45 | 5.35 | 5.38 | 118319手 | 6391万 | 0.07 | 1.32% |
2021-12-06 | 5.40 | 5.42 | 5.30 | 5.31 | 93001手 | 4978万 | -0.07 | -1.30% |
2021-12-03 | 5.32 | 5.39 | 5.30 | 5.38 | 92180手 | 4937万 | 0.06 | 1.13% |
2021-12-02 | 5.27 | 5.34 | 5.22 | 5.32 | 95750手 | 5088万 | 0.04 | 0.76% |
2021-12-01 | 5.25 | 5.29 | 5.18 | 5.28 | 88398手 | 4652万 | 0.03 | 0.57% |
2021-11-30 | 5.23 | 5.30 | 5.18 | 5.25 | 134461手 | 7046万 | 0.09 | 1.74% |
2021-11-29 | 5.11 | 5.18 | 5.08 | 5.16 | 88016手 | 4531万 | 0.05 | 0.98% |
2021-11-26 | 5.16 | 5.17 | 5.11 | 5.11 | 50026手 | 2568万 | -0.07 | -1.35% |
2021-11-25 | 5.13 | 5.23 | 5.12 | 5.18 | 79356手 | 4114万 | 0.05 | 0.97% |
2021-11-24 | 5.13 | 5.15 | 5.09 | 5.13 | 78691手 | 4029万 | 0.00 | 0.00% |