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 |
---|---|---|---|---|---|---|---|---|
2022-05-18 | 7.15 | 7.62 | 7.15 | 7.32 | 59234手 | 4383万 | 0.23 | 3.24% |
2022-05-17 | 7.10 | 7.14 | 7.02 | 7.09 | 19688手 | 1392万 | 0.01 | 0.14% |
2022-05-16 | 7.19 | 7.20 | 7.05 | 7.08 | 26771手 | 1908万 | -0.02 | -0.28% |
2022-05-13 | 6.92 | 7.13 | 6.92 | 7.10 | 32841手 | 2306万 | 0.19 | 2.75% |
2022-05-12 | 6.91 | 6.99 | 6.80 | 6.91 | 24712手 | 1698万 | 0.00 | 0.00% |
2022-05-11 | 6.92 | 7.02 | 6.89 | 6.91 | 43368手 | 3020万 | 0.03 | 0.44% |
2022-05-10 | 6.80 | 6.91 | 6.75 | 6.88 | 24403手 | 1670万 | 0.00 | 0.00% |
2022-05-09 | 6.72 | 6.91 | 6.70 | 6.88 | 21984手 | 1508万 | 0.14 | 2.08% |
2022-05-06 | 6.80 | 6.89 | 6.69 | 6.74 | 31930手 | 2162万 | -0.20 | -2.88% |
2022-05-05 | 7.05 | 7.05 | 6.81 | 6.94 | 31287手 | 2168万 | -0.10 | -1.42% |
2022-04-29 | 6.68 | 7.05 | 6.66 | 7.04 | 68270手 | 4686万 | -0.05 | -0.70% |
2022-04-28 | 7.20 | 7.26 | 7.00 | 7.09 | 22909手 | 1634万 | -0.12 | -1.66% |
2022-04-27 | 6.92 | 7.21 | 6.80 | 7.21 | 27904手 | 1943万 | 0.21 | 3.00% |
2022-04-26 | 7.20 | 7.27 | 7.00 | 7.00 | 29706手 | 2121万 | -0.20 | -2.78% |
2022-04-25 | 7.75 | 7.75 | 7.20 | 7.20 | 39561手 | 2945万 | -0.69 | -8.74% |
2022-04-22 | 8.12 | 8.12 | 7.72 | 7.89 | 34119手 | 2688万 | -0.26 | -3.19% |
2022-04-21 | 8.50 | 8.53 | 8.10 | 8.15 | 33426手 | 2773万 | -0.40 | -4.68% |
2022-04-20 | 8.59 | 8.74 | 8.48 | 8.55 | 27774手 | 2394万 | 0.00 | 0.00% |
2022-04-19 | 8.35 | 8.58 | 8.32 | 8.55 | 25176手 | 2138万 | 0.20 | 2.40% |
2022-04-18 | 8.38 | 8.39 | 8.19 | 8.35 | 20285手 | 1681万 | -0.10 | -1.18% |
2022-04-15 | 8.47 | 8.61 | 8.41 | 8.45 | 27335手 | 2320万 | -0.02 | -0.24% |
2022-04-14 | 8.38 | 8.52 | 8.37 | 8.47 | 17777手 | 1501万 | 0.12 | 1.44% |
2022-04-13 | 8.48 | 8.48 | 8.35 | 8.35 | 19392手 | 1629万 | -0.17 | -2.00% |
2022-04-12 | 8.29 | 8.53 | 8.28 | 8.52 | 23766手 | 1996万 | 0.18 | 2.16% |
2022-04-11 | 8.45 | 8.56 | 8.28 | 8.34 | 34901手 | 2945万 | -0.23 | -2.68% |
2022-04-08 | 8.71 | 8.78 | 8.48 | 8.57 | 65279手 | 5623万 | -0.43 | -4.78% |
2022-04-07 | 9.10 | 9.10 | 8.91 | 9.00 | 65476手 | 5878万 | -0.15 | -1.64% |
2022-04-06 | 8.95 | 9.15 | 8.95 | 9.15 | 85515手 | 7729万 | 0.20 | 2.23% |
2022-04-01 | 8.78 | 8.95 | 8.75 | 8.95 | 55451手 | 4910万 | 0.28 | 3.23% |
2022-03-31 | 8.60 | 8.73 | 8.58 | 8.67 | 23799手 | 2064万 | 0.03 | 0.35% |
2022-03-30 | 8.55 | 8.64 | 8.48 | 8.64 | 17153手 | 1472万 | 0.15 | 1.77% |
2022-03-29 | 8.64 | 8.64 | 8.46 | 8.49 | 17761手 | 1513万 | -0.06 | -0.70% |
2022-03-28 | 8.65 | 8.67 | 8.41 | 8.55 | 24353手 | 2078万 | -0.08 | -0.93% |
2022-03-25 | 8.63 | 8.74 | 8.58 | 8.63 | 23178手 | 2007万 | 0.03 | 0.35% |
2022-03-24 | 8.70 | 8.70 | 8.58 | 8.60 | 16632手 | 1434万 | -0.11 | -1.26% |
2022-03-23 | 8.82 | 8.84 | 8.68 | 8.71 | 32851手 | 2872万 | -0.11 | -1.25% |
2022-03-22 | 8.82 | 8.89 | 8.70 | 8.82 | 36633手 | 3225万 | 0.02 | 0.23% |
2022-03-21 | 8.73 | 8.95 | 8.69 | 8.80 | 35315手 | 3107万 | 0.05 | 0.57% |
2022-03-18 | 8.55 | 8.83 | 8.51 | 8.75 | 37316手 | 3245万 | 0.01 | 0.11% |
2022-03-17 | 8.59 | 8.74 | 8.51 | 8.74 | 50846手 | 4403万 | 0.15 | 1.75% |
2022-03-16 | 8.50 | 8.66 | 8.09 | 8.59 | 54687手 | 4591万 | 0.08 | 0.94% |
2022-03-15 | 8.76 | 8.88 | 8.40 | 8.51 | 49881手 | 4301万 | -0.40 | -4.49% |
2022-03-14 | 9.11 | 9.15 | 8.88 | 8.91 | 30005手 | 2691万 | -0.14 | -1.55% |
2022-03-11 | 8.80 | 9.06 | 8.56 | 9.05 | 26770手 | 2360万 | 0.23 | 2.61% |
2022-03-10 | 8.75 | 8.97 | 8.75 | 8.82 | 27402手 | 2427万 | 0.21 | 2.44% |
2022-03-09 | 8.95 | 8.95 | 8.28 | 8.61 | 40423手 | 3492万 | -0.24 | -2.71% |
2022-03-08 | 9.33 | 9.33 | 8.85 | 8.85 | 38934手 | 3507万 | -0.42 | -4.53% |
2022-03-07 | 9.45 | 9.45 | 9.22 | 9.27 | 28536手 | 2666万 | -0.08 | -0.86% |
2022-03-04 | 9.45 | 9.52 | 9.30 | 9.35 | 29745手 | 2792万 | -0.12 | -1.27% |
2022-03-03 | 9.47 | 9.61 | 9.42 | 9.47 | 45833手 | 4356万 | 0.04 | 0.42% |
2022-03-02 | 9.30 | 9.44 | 9.25 | 9.43 | 34801手 | 3264万 | 0.12 | 1.29% |
2022-03-01 | 9.20 | 9.34 | 9.20 | 9.31 | 24757手 | 2297万 | 0.11 | 1.20% |
2022-02-28 | 9.32 | 9.32 | 9.02 | 9.20 | 25269手 | 2312万 | -0.02 | -0.22% |
2022-02-25 | 9.18 | 9.36 | 9.18 | 9.22 | 33291手 | 3084万 | 0.14 | 1.54% |
2022-02-24 | 9.41 | 9.48 | 8.96 | 9.08 | 64752手 | 5952万 | -0.37 | -3.92% |
2022-02-23 | 9.35 | 9.48 | 9.33 | 9.45 | 32812手 | 3090万 | 0.16 | 1.72% |
2022-02-22 | 9.30 | 9.37 | 9.19 | 9.29 | 28156手 | 2611万 | -0.09 | -0.96% |
2022-02-21 | 9.33 | 9.39 | 9.26 | 9.38 | 24689手 | 2303万 | 0.10 | 1.08% |
2022-02-18 | 9.14 | 9.28 | 9.10 | 9.28 | 22993手 | 2117万 | 0.11 | 1.20% |
2022-02-17 | 9.19 | 9.32 | 9.13 | 9.17 | 30986手 | 2854万 | -0.05 | -0.54% |
2022-02-16 | 9.04 | 9.23 | 9.02 | 9.22 | 35758手 | 3274万 | 0.27 | 3.02% |
2022-02-15 | 9.04 | 9.05 | 8.91 | 8.95 | 19204手 | 1722万 | -0.06 | -0.67% |
2022-02-14 | 8.99 | 9.11 | 8.96 | 9.01 | 21439手 | 1937万 | 0.04 | 0.45% |
2022-02-11 | 9.19 | 9.19 | 8.95 | 8.97 | 27109手 | 2455万 | -0.22 | -2.39% |
2022-02-10 | 9.17 | 9.22 | 9.11 | 9.19 | 22198手 | 2033万 | 0.03 | 0.33% |
2022-02-09 | 9.08 | 9.19 | 9.05 | 9.16 | 27692手 | 2533万 | 0.06 | 0.66% |
2022-02-08 | 8.89 | 9.11 | 8.88 | 9.10 | 26534手 | 2396万 | 0.20 | 2.25% |
2022-02-07 | 8.81 | 8.95 | 8.78 | 8.90 | 27167手 | 2413万 | 0.20 | 2.30% |
2022-01-28 | 8.66 | 8.78 | 8.51 | 8.70 | 22036手 | 1916万 | 0.13 | 1.52% |
2022-01-27 | 8.80 | 8.80 | 8.57 | 8.57 | 26360手 | 2282万 | -0.23 | -2.61% |
2022-01-26 | 8.65 | 8.80 | 8.61 | 8.80 | 24010手 | 2096万 | 0.15 | 1.73% |
2022-01-25 | 9.18 | 9.18 | 8.63 | 8.65 | 46849手 | 4140万 | -0.54 | -5.88% |
2022-01-24 | 9.27 | 9.27 | 9.05 | 9.19 | 23748手 | 2177万 | -0.10 | -1.08% |
2022-01-21 | 9.23 | 9.34 | 9.21 | 9.29 | 34610手 | 3207万 | 0.07 | 0.76% |
2022-01-20 | 9.78 | 9.88 | 9.22 | 9.22 | 88411手 | 8356万 | -0.39 | -4.06% |
2022-01-19 | 9.53 | 9.78 | 9.51 | 9.61 | 36983手 | 3566万 | 0.00 | 0.00% |
2022-01-18 | 9.92 | 9.97 | 9.56 | 9.61 | 61437手 | 5953万 | -0.29 | -2.93% |
2022-01-17 | 9.83 | 9.97 | 9.83 | 9.90 | 38036手 | 3765万 | 0.04 | 0.41% |
2022-01-14 | 10.01 | 10.09 | 9.84 | 9.86 | 50630手 | 5040万 | -0.19 | -1.89% |
2022-01-13 | 10.15 | 10.21 | 10.01 | 10.05 | 44858手 | 4537万 | -0.12 | -1.18% |
2022-01-12 | 10.12 | 10.23 | 10.09 | 10.17 | 47542手 | 4830万 | 0.02 | 0.20% |
2022-01-11 | 10.00 | 10.20 | 9.97 | 10.15 | 58150手 | 5891万 | 0.15 | 1.50% |
2022-01-10 | 9.90 | 10.11 | 9.85 | 10.00 | 36894手 | 3685万 | 0.11 | 1.11% |
2022-01-07 | 10.07 | 10.14 | 9.88 | 9.89 | 55487手 | 5568万 | -0.20 | -1.98% |
2022-01-06 | 10.07 | 10.22 | 9.96 | 10.09 | 61126手 | 6181万 | -0.07 | -0.69% |
2022-01-05 | 10.09 | 10.16 | 9.81 | 10.16 | 78932手 | 7884万 | 0.11 | 1.09% |
2022-01-04 | 9.87 | 10.06 | 9.85 | 10.05 | 75806手 | 7565万 | 0.20 | 2.03% |
2021-12-31 | 9.85 | 9.90 | 9.77 | 9.85 | 53588手 | 5269万 | 0.02 | 0.20% |
2021-12-30 | 10.02 | 10.08 | 9.81 | 9.83 | 92167手 | 9123万 | -0.21 | -2.09% |
2021-12-29 | 9.58 | 10.31 | 9.49 | 10.04 | 187320手 | 18750万 | 0.51 | 5.35% |
2021-12-28 | 9.43 | 9.56 | 9.32 | 9.53 | 42659手 | 4041万 | 0.11 | 1.17% |
2021-12-27 | 9.12 | 9.55 | 9.12 | 9.42 | 49239手 | 4629万 | 0.22 | 2.39% |
2021-12-24 | 9.61 | 9.65 | 9.11 | 9.20 | 68992手 | 6427万 | -0.22 | -2.33% |
2021-12-23 | 9.60 | 9.61 | 9.42 | 9.42 | 45207手 | 4290万 | -0.18 | -1.88% |
2021-12-22 | 9.54 | 9.71 | 9.43 | 9.60 | 50849手 | 4868万 | 0.08 | 0.84% |
2021-12-21 | 9.35 | 9.54 | 9.32 | 9.52 | 45738手 | 4308万 | 0.11 | 1.17% |
2021-12-20 | 9.72 | 9.74 | 9.30 | 9.41 | 75535手 | 7195万 | -0.24 | -2.49% |
2021-12-17 | 9.90 | 9.93 | 9.65 | 9.65 | 77314手 | 7544万 | -0.22 | -2.23% |
2021-12-16 | 9.86 | 9.90 | 9.71 | 9.87 | 60317手 | 5923万 | 0.02 | 0.20% |
2021-12-15 | 9.99 | 10.05 | 9.80 | 9.85 | 80436手 | 7953万 | -0.12 | -1.20% |
2021-12-14 | 9.73 | 10.25 | 9.71 | 9.97 | 107418手 | 10745万 | 0.00 | 0.00% |
2021-12-13 | 9.44 | 10.19 | 9.44 | 9.97 | 159862手 | 15875万 | 0.47 | 4.95% |
2021-12-10 | 9.48 | 9.68 | 9.43 | 9.50 | 65256手 | 6207万 | 0.02 | 0.21% |
2021-12-09 | 9.48 | 9.53 | 9.31 | 9.48 | 73744手 | 6941万 | -0.02 | -0.21% |
2021-12-08 | 9.58 | 9.73 | 9.45 | 9.50 | 93356手 | 8951万 | 0.08 | 0.85% |
2021-12-07 | 9.78 | 9.90 | 9.37 | 9.42 | 119013手 | 11341万 | -0.29 | -2.99% |
2021-12-06 | 10.12 | 10.18 | 9.67 | 9.71 | 173526手 | 17161万 | -0.47 | -4.62% |
2021-12-03 | 10.37 | 10.38 | 9.86 | 10.18 | 290301手 | 29435万 | -0.31 | -2.96% |
2021-12-02 | 9.53 | 10.49 | 9.51 | 10.49 | 237760手 | 24619万 | 0.95 | 9.96% |
2021-12-01 | 9.17 | 9.62 | 9.13 | 9.54 | 143177手 | 13596万 | 0.36 | 3.92% |
2021-11-30 | 9.08 | 9.33 | 9.00 | 9.18 | 121810手 | 11143万 | 0.36 | 4.08% |
2021-11-29 | 8.82 | 8.91 | 8.72 | 8.82 | 51652手 | 4552万 | -0.17 | -1.89% |
2021-11-26 | 9.00 | 9.09 | 8.93 | 8.99 | 60053手 | 5406万 | 0.01 | 0.11% |
2021-11-25 | 8.88 | 9.09 | 8.70 | 8.98 | 80195手 | 7153万 | 0.07 | 0.79% |
2021-11-24 | 8.94 | 8.98 | 8.75 | 8.91 | 61814手 | 5472万 | 0.01 | 0.11% |
2021-11-23 | 8.74 | 8.97 | 8.71 | 8.90 | 66191手 | 5879万 | 0.14 | 1.60% |
2021-11-22 | 8.82 | 8.83 | 8.65 | 8.76 | 70454手 | 6149万 | -0.08 | -0.91% |
2021-11-19 | 8.55 | 8.86 | 8.42 | 8.84 | 107366手 | 9328万 | 0.29 | 3.39% |
2021-11-18 | 8.48 | 8.71 | 8.47 | 8.55 | 62865手 | 5400万 | 0.07 | 0.82% |