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 | 6.35 | 6.55 | 6.25 | 6.40 | 266052手 | 16996万 | 0.04 | 0.63% |
2022-05-20 | 5.92 | 6.46 | 5.91 | 6.36 | 295627手 | 18303万 | 0.45 | 7.61% |
2022-05-19 | 5.76 | 5.96 | 5.71 | 5.91 | 174220手 | 10176万 | 0.08 | 1.37% |
2022-05-18 | 5.70 | 5.87 | 5.68 | 5.83 | 101964手 | 5910万 | 0.13 | 2.28% |
2022-05-17 | 5.72 | 5.74 | 5.58 | 5.70 | 117249手 | 6629万 | 0.01 | 0.18% |
2022-05-16 | 5.77 | 5.83 | 5.66 | 5.69 | 111714手 | 6405万 | -0.06 | -1.04% |
2022-05-13 | 5.84 | 5.89 | 5.66 | 5.75 | 147226手 | 8439万 | -0.06 | -1.03% |
2022-05-12 | 5.65 | 5.88 | 5.65 | 5.81 | 128548手 | 7438万 | 0.11 | 1.93% |
2022-05-11 | 5.75 | 5.93 | 5.70 | 5.70 | 162173手 | 9477万 | -0.04 | -0.70% |
2022-05-10 | 5.58 | 5.81 | 5.51 | 5.74 | 150134手 | 8584万 | 0.11 | 1.95% |
2022-05-09 | 5.57 | 5.71 | 5.51 | 5.63 | 82013手 | 4631万 | 0.08 | 1.44% |
2022-05-06 | 5.61 | 5.65 | 5.35 | 5.55 | 113242手 | 6296万 | -0.15 | -2.63% |
2022-05-05 | 5.59 | 5.75 | 5.51 | 5.70 | 113023手 | 6410万 | 0.11 | 1.97% |
2022-04-29 | 5.54 | 5.64 | 5.39 | 5.59 | 187275手 | 10365万 | 0.05 | 0.90% |
2022-04-28 | 5.49 | 5.75 | 5.42 | 5.54 | 161014手 | 8974万 | 0.01 | 0.18% |
2022-04-27 | 5.16 | 5.53 | 5.11 | 5.53 | 184707手 | 9840万 | 0.26 | 4.93% |
2022-04-26 | 5.45 | 5.60 | 5.25 | 5.27 | 126631手 | 6872万 | -0.28 | -5.04% |
2022-04-25 | 6.13 | 6.13 | 5.55 | 5.55 | 132206手 | 7624万 | -0.62 | -10.05% |
2022-04-22 | 6.25 | 6.30 | 6.12 | 6.17 | 78816手 | 4885万 | -0.09 | -1.44% |
2022-04-21 | 6.61 | 6.62 | 6.24 | 6.26 | 100201手 | 6440万 | -0.39 | -5.87% |
2022-04-20 | 6.75 | 6.85 | 6.60 | 6.65 | 72770手 | 4890万 | -0.13 | -1.92% |
2022-04-19 | 6.79 | 6.92 | 6.70 | 6.78 | 70836手 | 4824万 | -0.07 | -1.02% |
2022-04-18 | 6.66 | 6.85 | 6.41 | 6.85 | 104798手 | 6967万 | 0.19 | 2.85% |
2022-04-15 | 6.78 | 6.82 | 6.66 | 6.66 | 63768手 | 4281万 | -0.15 | -2.20% |
2022-04-14 | 6.92 | 6.98 | 6.77 | 6.81 | 103184手 | 7063万 | -0.09 | -1.30% |
2022-04-13 | 7.00 | 7.15 | 6.77 | 6.90 | 146730手 | 10159万 | -0.13 | -1.85% |
2022-04-12 | 6.94 | 7.05 | 6.82 | 7.03 | 90108手 | 6250万 | 0.12 | 1.74% |
2022-04-11 | 7.17 | 7.18 | 6.88 | 6.91 | 132410手 | 9287万 | -0.32 | -4.43% |
2022-04-08 | 7.30 | 7.35 | 7.09 | 7.23 | 129951手 | 9335万 | -0.01 | -0.14% |
2022-04-07 | 7.46 | 7.46 | 7.12 | 7.24 | 191955手 | 13970万 | -0.23 | -3.08% |
2022-04-06 | 7.14 | 7.49 | 7.05 | 7.47 | 229878手 | 16904万 | 0.37 | 5.21% |
2022-04-01 | 7.11 | 7.14 | 6.99 | 7.10 | 109421手 | 7729万 | -0.01 | -0.14% |
2022-03-31 | 7.31 | 7.31 | 7.09 | 7.11 | 124896手 | 8942万 | -0.20 | -2.74% |
2022-03-30 | 7.19 | 7.37 | 7.15 | 7.31 | 161212手 | 11755万 | 0.17 | 2.38% |
2022-03-29 | 7.39 | 7.39 | 7.08 | 7.14 | 109472手 | 7902万 | -0.06 | -0.83% |
2022-03-28 | 7.28 | 7.31 | 7.16 | 7.20 | 89049手 | 6425万 | -0.12 | -1.64% |
2022-03-25 | 7.46 | 7.50 | 7.30 | 7.32 | 87528手 | 6458万 | -0.08 | -1.08% |
2022-03-24 | 7.45 | 7.47 | 7.29 | 7.40 | 127121手 | 9384万 | -0.16 | -2.12% |
2022-03-23 | 7.52 | 7.65 | 7.43 | 7.56 | 191126手 | 14420万 | 0.22 | 3.00% |
2022-03-22 | 7.28 | 7.42 | 7.17 | 7.34 | 144829手 | 10562万 | 0.07 | 0.96% |
2022-03-21 | 7.16 | 7.33 | 7.13 | 7.27 | 130413手 | 9434万 | 0.12 | 1.68% |
2022-03-18 | 7.15 | 7.26 | 7.08 | 7.15 | 168125手 | 12048万 | -0.13 | -1.79% |
2022-03-17 | 7.50 | 7.60 | 7.17 | 7.28 | 285526手 | 21128万 | -0.05 | -0.68% |
2022-03-16 | 7.11 | 7.33 | 6.90 | 7.33 | 211251手 | 15117万 | 0.34 | 4.86% |
2022-03-15 | 7.39 | 7.43 | 6.98 | 6.99 | 214268手 | 15427万 | -0.39 | -5.29% |
2022-03-14 | 7.38 | 7.54 | 7.37 | 7.38 | 217729手 | 16209万 | -0.04 | -0.54% |
2022-03-11 | 7.32 | 7.55 | 7.24 | 7.42 | 279352手 | 20651万 | 0.10 | 1.37% |
2022-03-10 | 7.00 | 7.34 | 6.95 | 7.32 | 324859手 | 23217万 | 0.42 | 6.09% |
2022-03-09 | 6.71 | 6.98 | 6.51 | 6.90 | 428092手 | 29102万 | 0.25 | 3.76% |
2022-03-08 | 7.14 | 7.14 | 6.58 | 6.65 | 558004手 | 37670万 | -0.66 | -9.03% |
2022-03-07 | 7.50 | 7.60 | 7.23 | 7.31 | 145095手 | 10710万 | -0.23 | -3.05% |
2022-03-04 | 7.88 | 7.90 | 7.50 | 7.54 | 187129手 | 14325万 | -0.41 | -5.16% |
2022-03-03 | 8.28 | 8.32 | 7.90 | 7.95 | 132389手 | 10616万 | -0.28 | -3.40% |
2022-03-02 | 8.24 | 8.31 | 8.09 | 8.23 | 82504手 | 6782万 | -0.01 | -0.12% |
2022-03-01 | 8.22 | 8.39 | 8.19 | 8.24 | 76669手 | 6354万 | 0.00 | 0.00% |
2022-02-28 | 8.27 | 8.40 | 8.14 | 8.24 | 76525手 | 6287万 | -0.03 | -0.36% |
2022-02-25 | 8.24 | 8.45 | 8.21 | 8.27 | 85750手 | 7108万 | 0.07 | 0.85% |
2022-02-24 | 8.39 | 8.55 | 8.07 | 8.20 | 163931手 | 13678万 | -0.20 | -2.38% |
2022-02-23 | 8.34 | 8.50 | 8.23 | 8.40 | 182354手 | 15316万 | 0.25 | 3.07% |
2022-02-22 | 8.30 | 8.37 | 8.06 | 8.15 | 145205手 | 11837万 | -0.26 | -3.09% |
2022-02-21 | 7.92 | 8.48 | 7.83 | 8.41 | 194480手 | 15989万 | 0.54 | 6.86% |
2022-02-18 | 7.76 | 7.95 | 7.70 | 7.87 | 65331手 | 5128万 | 0.05 | 0.64% |
2022-02-17 | 7.77 | 7.94 | 7.74 | 7.82 | 74560手 | 5847万 | 0.03 | 0.39% |
2022-02-16 | 7.72 | 7.84 | 7.70 | 7.79 | 80712手 | 6283万 | 0.08 | 1.04% |
2022-02-15 | 7.70 | 7.77 | 7.60 | 7.71 | 74653手 | 5733万 | 0.01 | 0.13% |
2022-02-14 | 7.77 | 7.85 | 7.57 | 7.70 | 114274手 | 8805万 | -0.02 | -0.26% |
2022-02-11 | 8.10 | 8.17 | 7.70 | 7.72 | 166170手 | 13066万 | -0.45 | -5.51% |
2022-02-10 | 8.21 | 8.32 | 8.11 | 8.17 | 95237手 | 7799万 | -0.11 | -1.33% |
2022-02-09 | 8.21 | 8.41 | 8.16 | 8.28 | 99346手 | 8217万 | 0.06 | 0.73% |
2022-02-08 | 8.28 | 8.29 | 7.99 | 8.22 | 119061手 | 9688万 | -0.06 | -0.72% |
2022-02-07 | 8.65 | 8.74 | 8.11 | 8.28 | 145909手 | 12129万 | -0.12 | -1.43% |
2022-01-28 | 8.20 | 8.49 | 8.06 | 8.40 | 115792手 | 9592万 | 0.20 | 2.44% |
2022-01-27 | 8.49 | 8.69 | 8.20 | 8.20 | 124440手 | 10423万 | -0.40 | -4.65% |
2022-01-26 | 8.85 | 8.97 | 8.31 | 8.60 | 167669手 | 14395万 | -0.20 | -2.27% |
2022-01-25 | 9.09 | 9.27 | 8.78 | 8.80 | 108572手 | 9713万 | -0.33 | -3.61% |
2022-01-24 | 8.78 | 9.22 | 8.78 | 9.13 | 131636手 | 11909万 | 0.35 | 3.99% |
2022-01-21 | 8.79 | 9.07 | 8.77 | 8.78 | 80132手 | 7117万 | -0.10 | -1.13% |
2022-01-20 | 9.16 | 9.25 | 8.80 | 8.88 | 158506手 | 14243万 | -0.33 | -3.58% |
2022-01-19 | 9.39 | 9.69 | 9.14 | 9.21 | 186189手 | 17498万 | -0.18 | -1.92% |
2022-01-18 | 9.17 | 9.47 | 9.02 | 9.39 | 204070手 | 18875万 | 0.23 | 2.51% |
2022-01-17 | 9.14 | 9.29 | 9.00 | 9.16 | 98025手 | 8968万 | 0.03 | 0.33% |
2022-01-14 | 9.09 | 9.32 | 8.98 | 9.13 | 101563手 | 9297万 | 0.00 | 0.00% |
2022-01-13 | 9.80 | 9.84 | 9.13 | 9.13 | 206110手 | 19216万 | -0.55 | -5.68% |
2022-01-12 | 9.29 | 9.85 | 9.23 | 9.68 | 347615手 | 33249万 | 0.70 | 7.79% |
2022-01-11 | 9.16 | 9.33 | 8.88 | 8.98 | 134747手 | 12231万 | -0.18 | -1.97% |
2022-01-10 | 9.14 | 9.23 | 8.84 | 9.16 | 174119手 | 15796万 | 0.01 | 0.11% |
2022-01-07 | 9.68 | 9.69 | 9.15 | 9.15 | 212405手 | 19834万 | -0.54 | -5.57% |
2022-01-06 | 9.35 | 9.75 | 9.20 | 9.69 | 183103手 | 17513万 | 0.17 | 1.79% |
2022-01-05 | 9.48 | 10.15 | 9.34 | 9.52 | 333160手 | 32445万 | -0.05 | -0.52% |
2022-01-04 | 9.66 | 9.78 | 9.33 | 9.57 | 153607手 | 14644万 | 0.04 | 0.42% |
2021-12-31 | 9.44 | 9.64 | 9.44 | 9.53 | 126963手 | 12126万 | 0.05 | 0.53% |
2021-12-30 | 9.43 | 9.83 | 9.27 | 9.48 | 197097手 | 18850万 | 0.05 | 0.53% |
2021-12-29 | 9.35 | 9.53 | 9.06 | 9.43 | 212094手 | 19684万 | -0.03 | -0.32% |
2021-12-28 | 9.36 | 9.56 | 9.30 | 9.46 | 236232手 | 22348万 | 0.11 | 1.18% |
2021-12-27 | 9.88 | 10.00 | 9.20 | 9.35 | 329280手 | 31460万 | -0.53 | -5.36% |
2021-12-24 | 10.35 | 10.61 | 9.71 | 9.88 | 272378手 | 27320万 | -0.50 | -4.82% |
2021-12-23 | 10.14 | 10.44 | 9.90 | 10.38 | 213670手 | 21924万 | 0.23 | 2.27% |
2021-12-22 | 9.89 | 10.30 | 9.81 | 10.15 | 274459手 | 27749万 | 0.33 | 3.36% |
2021-12-21 | 10.16 | 10.24 | 9.60 | 9.82 | 346737手 | 34080万 | -0.34 | -3.35% |
2021-12-20 | 10.50 | 10.75 | 10.06 | 10.16 | 238069手 | 24538万 | -0.41 | -3.88% |
2021-12-17 | 10.87 | 11.13 | 10.56 | 10.57 | 248880手 | 26996万 | -0.25 | -2.31% |
2021-12-16 | 11.30 | 11.36 | 10.80 | 10.82 | 308245手 | 34051万 | -0.52 | -4.59% |
2021-12-15 | 11.30 | 11.84 | 10.99 | 11.34 | 365737手 | 41597万 | 0.04 | 0.35% |
2021-12-14 | 11.05 | 11.55 | 10.79 | 11.30 | 291794手 | 32731万 | 0.24 | 2.17% |
2021-12-13 | 10.33 | 11.30 | 10.13 | 11.06 | 313761手 | 34071万 | 0.71 | 6.86% |
2021-12-10 | 10.55 | 10.67 | 10.28 | 10.35 | 160408手 | 16715万 | -0.23 | -2.17% |
2021-12-09 | 11.02 | 11.25 | 10.40 | 10.58 | 295170手 | 31417万 | -0.41 | -3.73% |
2021-12-08 | 10.63 | 11.08 | 10.40 | 10.99 | 262418手 | 28573万 | 0.54 | 5.17% |
2021-12-07 | 10.90 | 10.92 | 10.19 | 10.45 | 298717手 | 31403万 | -0.46 | -4.22% |
2021-12-06 | 11.03 | 11.66 | 10.84 | 10.91 | 345315手 | 38226万 | 0.00 | 0.00% |
2021-12-03 | 11.01 | 11.11 | 10.40 | 10.91 | 316326手 | 34095万 | -0.11 | -1.00% |
2021-12-02 | 11.02 | 11.24 | 10.72 | 11.02 | 341763手 | 37507万 | -0.24 | -2.13% |
2021-12-01 | 10.69 | 11.34 | 10.50 | 11.26 | 498930手 | 54917万 | 0.59 | 5.53% |
2021-11-30 | 10.55 | 11.01 | 10.30 | 10.67 | 445865手 | 47450万 | 0.13 | 1.23% |
2021-11-29 | 9.82 | 10.78 | 9.66 | 10.54 | 511907手 | 53218万 | 0.72 | 7.33% |
2021-11-26 | 9.78 | 10.49 | 9.56 | 9.82 | 734842手 | 73889万 | 0.00 | 0.00% |
2021-11-25 | 9.05 | 9.96 | 8.91 | 9.82 | 690846手 | 66860万 | 0.77 | 8.51% |
2021-11-24 | 9.43 | 9.43 | 8.95 | 9.05 | 277475手 | 25332万 | -0.34 | -3.62% |
2021-11-23 | 9.12 | 9.51 | 8.98 | 9.39 | 317772手 | 29586万 | 0.29 | 3.19% |