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 |
---|---|---|---|---|---|---|---|---|
2022-06-23 | 16.70 | 16.78 | 15.33 | 16.25 | 2301404手 | 369116万 | -1.25 | -7.14% |
2022-06-17 | 18.59 | 19.38 | 16.81 | 17.50 | 3107985手 | 569137万 | -1.31 | -6.96% |
2022-06-10 | 15.46 | 19.31 | 15.46 | 18.81 | 3989331手 | 701994万 | 3.59 | 23.59% |
2022-06-02 | 15.93 | 16.08 | 15.02 | 15.22 | 1569127手 | 242733万 | -0.57 | -3.61% |
2022-05-27 | 14.40 | 16.08 | 14.22 | 15.79 | 3148701手 | 474416万 | 1.52 | 10.65% |
2022-05-20 | 12.80 | 14.50 | 12.61 | 14.27 | 2645725手 | 358235万 | 1.61 | 12.72% |
2022-05-13 | 12.90 | 12.91 | 11.76 | 12.66 | 2619071手 | 323765万 | -0.52 | -3.94% |
2022-05-06 | 13.60 | 13.79 | 12.92 | 13.18 | 1026946手 | 137684万 | -0.33 | -2.44% |
2022-04-29 | 13.38 | 13.81 | 12.16 | 13.51 | 2947519手 | 383123万 | -0.35 | -2.52% |
2022-04-22 | 14.25 | 15.06 | 13.26 | 13.86 | 2663546手 | 379049万 | -0.94 | -6.35% |
2022-04-15 | 13.79 | 16.45 | 13.68 | 14.80 | 4044306手 | 604571万 | 1.01 | 7.32% |
2022-04-08 | 12.60 | 13.95 | 12.01 | 13.79 | 1818008手 | 237673万 | 1.12 | 8.84% |
2022-04-01 | 12.59 | 13.15 | 12.19 | 12.67 | 2305701手 | 291173万 | 0.14 | 1.12% |
2022-03-25 | 11.85 | 13.15 | 11.72 | 12.53 | 2304854手 | 288468万 | 0.72 | 6.10% |
2022-03-18 | 12.48 | 13.00 | 10.12 | 11.81 | 3184370手 | 360038万 | -0.86 | -6.79% |
2022-03-11 | 13.65 | 13.82 | 11.95 | 12.67 | 2642550手 | 338385万 | -0.26 | -2.01% |
2022-03-04 | 11.04 | 13.64 | 10.94 | 12.93 | 2877385手 | 354709万 | 1.94 | 17.65% |
2022-02-25 | 11.69 | 12.39 | 10.68 | 10.99 | 2808405手 | 327789万 | -0.69 | -5.91% |
2022-02-18 | 11.29 | 11.88 | 10.91 | 11.68 | 2704130手 | 308885万 | 0.31 | 2.73% |
2022-02-11 | 9.78 | 11.61 | 9.69 | 11.37 | 3233302手 | 346019万 | 1.91 | 20.19% |
2022-01-28 | 10.60 | 10.87 | 9.13 | 9.46 | 3045427手 | 309105万 | -1.63 | -14.70% |
2022-01-21 | 9.68 | 11.09 | 9.64 | 11.09 | 2524777手 | 258615万 | 1.54 | 16.13% |
2022-01-14 | 9.60 | 10.13 | 9.52 | 9.55 | 1545832手 | 150995万 | -0.04 | -0.42% |
2022-01-07 | 9.72 | 9.98 | 9.37 | 9.59 | 1418630手 | 136955万 | 0.22 | 2.35% |
2021-12-31 | 9.61 | 10.09 | 9.27 | 9.37 | 1487524手 | 142082万 | -0.31 | -3.20% |
2021-12-24 | 10.06 | 10.11 | 9.40 | 9.68 | 1830089手 | 178390万 | -0.28 | -2.81% |
2021-12-17 | 9.44 | 10.58 | 9.24 | 9.96 | 2317172手 | 227494万 | 0.61 | 6.52% |
2021-12-10 | 9.61 | 9.97 | 9.33 | 9.35 | 1629639手 | 156167万 | -0.30 | -3.11% |
2021-12-03 | 9.13 | 9.88 | 8.93 | 9.65 | 1553327手 | 146123万 | 0.30 | 3.21% |
2021-11-26 | 9.40 | 10.09 | 9.21 | 9.35 | 1794644手 | 171315万 | -0.03 | -0.32% |
2021-11-19 | 8.99 | 9.41 | 8.74 | 9.38 | 1522105手 | 138056万 | 0.21 | 2.29% |
2021-11-12 | 9.74 | 9.91 | 8.87 | 9.17 | 1946806手 | 182397万 | -0.67 | -6.81% |
2021-11-05 | 10.60 | 11.32 | 9.79 | 9.84 | 2886016手 | 306669万 | -1.06 | -9.72% |
2021-10-29 | 12.51 | 13.78 | 10.83 | 10.90 | 3721457手 | 464761万 | -1.50 | -12.10% |
2021-10-22 | 11.89 | 13.89 | 11.75 | 12.40 | 3320888手 | 427529万 | 0.92 | 8.01% |
2021-10-15 | 11.60 | 12.09 | 10.18 | 11.48 | 2478048手 | 273051万 | -0.09 | -0.78% |
2021-10-08 | 13.20 | 13.29 | 11.56 | 11.57 | 611424手 | 72480万 | -1.27 | -9.89% |
2021-09-30 | 12.62 | 13.58 | 11.50 | 12.84 | 2611376手 | 320870万 | 0.06 | 0.47% |
2021-09-24 | 12.50 | 14.67 | 12.34 | 12.78 | 1937519手 | 265738万 | 0.65 | 5.36% |
2021-09-17 | 11.85 | 13.54 | 11.85 | 12.13 | 3143813手 | 398336万 | 0.33 | 2.80% |
2021-09-10 | 11.35 | 13.08 | 11.11 | 11.80 | 2233059手 | 269326万 | 0.51 | 4.52% |
2021-09-03 | 10.44 | 12.05 | 10.29 | 11.29 | 2471019手 | 275216万 | 0.87 | 8.35% |
2021-08-27 | 9.30 | 10.77 | 9.10 | 10.42 | 2368206手 | 238102万 | 1.48 | 16.55% |
2021-08-20 | 9.30 | 9.60 | 8.69 | 8.94 | 1700245手 | 154118万 | -0.19 | -2.08% |
2021-08-13 | 8.40 | 9.31 | 8.13 | 9.13 | 1580516手 | 138267万 | 0.79 | 9.47% |
2021-08-06 | 8.30 | 8.58 | 7.75 | 8.34 | 1288110手 | 105638万 | -0.38 | -4.36% |
2021-07-30 | 8.88 | 9.08 | 8.10 | 8.72 | 1456575手 | 126236万 | -0.22 | -2.46% |
2021-07-23 | 8.95 | 9.27 | 8.30 | 8.94 | 1779888手 | 156890万 | 0.27 | 3.11% |
2021-07-16 | 8.18 | 9.04 | 7.90 | 8.67 | 2690684手 | 228465万 | 0.73 | 9.19% |
2021-07-09 | 7.87 | 8.40 | 7.15 | 7.94 | 2194253手 | 170630万 | 0.18 | 2.32% |
2021-07-02 | 8.20 | 8.20 | 7.58 | 7.76 | 1725386手 | 134529万 | -0.97 | -11.11% |
2021-06-25 | 8.69 | 8.91 | 8.13 | 8.73 | 3158324手 | 268318万 | 0.03 | 0.34% |
2021-06-18 | 9.50 | 9.58 | 8.64 | 8.70 | 2383167手 | 213032万 | -0.52 | -5.64% |
2021-06-11 | 7.50 | 9.79 | 7.49 | 9.22 | 4402417手 | 388209万 | 1.75 | 23.43% |
2021-06-04 | 7.27 | 7.76 | 6.94 | 7.47 | 2785402手 | 206204万 | 0.28 | 3.89% |
2021-05-28 | 6.31 | 7.70 | 6.28 | 7.19 | 2511027手 | 180730万 | 0.85 | 13.41% |
2021-05-21 | 6.77 | 7.11 | 6.05 | 6.34 | 1507761手 | 98767万 | -0.44 | -6.49% |
2021-05-14 | 6.40 | 7.48 | 6.40 | 6.78 | 3294658手 | 228969万 | 0.35 | 5.44% |
2021-05-07 | 5.86 | 6.58 | 5.86 | 6.43 | 1146949手 | 72007万 | 0.61 | 10.48% |
2021-04-30 | 5.69 | 6.00 | 5.56 | 5.82 | 1078763手 | 62823万 | 0.16 | 2.83% |
2021-04-23 | 5.72 | 5.88 | 5.62 | 5.66 | 654980手 | 37711万 | -0.04 | -0.70% |
2021-04-16 | 5.63 | 5.79 | 5.43 | 5.70 | 710071手 | 39837万 | 0.07 | 1.24% |
2021-04-09 | 5.35 | 5.77 | 5.32 | 5.63 | 720194手 | 40217万 | 0.27 | 5.04% |
2021-04-02 | 5.23 | 5.48 | 5.23 | 5.36 | 582399手 | 31341万 | 0.18 | 3.48% |
2021-03-26 | 5.28 | 5.37 | 5.12 | 5.18 | 405401手 | 21184万 | -0.10 | -1.89% |
2021-03-19 | 5.37 | 5.51 | 5.25 | 5.28 | 586671手 | 31558万 | -0.13 | -2.40% |
2021-03-12 | 5.31 | 5.49 | 5.11 | 5.41 | 706587手 | 37468万 | 0.14 | 2.66% |
2021-03-05 | 5.13 | 5.37 | 5.13 | 5.27 | 679569手 | 35785万 | 0.14 | 2.73% |
2021-02-26 | 5.09 | 5.43 | 5.09 | 5.13 | 816024手 | 42638万 | 0.07 | 1.38% |
2021-02-19 | 4.83 | 5.10 | 4.83 | 5.06 | 252257手 | 12514万 | 0.32 | 6.75% |
2021-02-10 | 4.59 | 4.78 | 4.57 | 4.74 | 147891手 | 6949万 | 0.15 | 3.27% |
2021-02-05 | 4.72 | 4.81 | 4.58 | 4.59 | 300657手 | 14126万 | -0.15 | -3.17% |
2021-01-29 | 5.07 | 5.10 | 4.69 | 4.74 | 519146手 | 25716万 | -0.36 | -7.06% |
2021-01-22 | 5.17 | 5.30 | 5.08 | 5.10 | 593468手 | 30855万 | -0.07 | -1.35% |
2021-01-15 | 5.40 | 5.41 | 5.08 | 5.17 | 723073手 | 37526万 | -0.26 | -4.79% |
2021-01-08 | 5.70 | 5.87 | 5.41 | 5.43 | 1052605手 | 59140万 | -0.30 | -5.24% |
2020-12-31 | 6.02 | 6.12 | 5.64 | 5.73 | 1051064手 | 61515万 | -0.28 | -4.66% |
2020-12-25 | 5.89 | 6.11 | 5.58 | 6.01 | 1694675手 | 98418万 | 0.12 | 2.04% |
2020-12-18 | 5.46 | 5.92 | 5.17 | 5.89 | 1248995手 | 69176万 | 0.36 | 6.51% |
2020-12-11 | 5.54 | 5.80 | 5.43 | 5.53 | 958585手 | 53617万 | -0.04 | -0.72% |
2020-12-04 | 5.48 | 5.75 | 5.43 | 5.57 | 662197手 | 36873万 | 0.09 | 1.64% |
2020-11-27 | 5.38 | 5.88 | 5.32 | 5.48 | 1745979手 | 97991万 | 0.07 | 1.29% |
2020-11-20 | 5.10 | 5.41 | 5.10 | 5.41 | 929500手 | 49091万 | 0.30 | 5.87% |
2020-11-13 | 5.07 | 5.25 | 5.05 | 5.11 | 550570手 | 28314万 | 0.06 | 1.19% |
2020-11-06 | 5.01 | 5.09 | 4.91 | 5.05 | 327796手 | 16463万 | 0.03 | 0.60% |
2020-10-30 | 5.10 | 5.13 | 5.01 | 5.02 | 237491手 | 12059万 | -0.09 | -1.76% |
2020-10-23 | 5.35 | 5.36 | 5.10 | 5.11 | 378020手 | 19678万 | -0.24 | -4.49% |
2020-10-16 | 5.14 | 5.41 | 5.12 | 5.35 | 709069手 | 37301万 | 0.23 | 4.49% |
2020-10-09 | 5.06 | 5.20 | 5.06 | 5.12 | 97161手 | 4988万 | 0.09 | 1.79% |
2020-09-30 | 5.04 | 5.18 | 5.02 | 5.03 | 177359手 | 9049万 | 0.01 | 0.20% |
2020-09-25 | 5.26 | 5.27 | 5.00 | 5.02 | 294606手 | 15099万 | -0.22 | -4.20% |
2020-09-18 | 5.17 | 5.26 | 5.08 | 5.24 | 317107手 | 16342万 | 0.07 | 1.35% |
2020-09-11 | 5.11 | 5.38 | 5.08 | 5.17 | 520724手 | 27222万 | 0.05 | 0.98% |
2020-09-04 | 5.19 | 5.26 | 5.10 | 5.12 | 327683手 | 16951万 | -0.06 | -1.16% |
2020-08-28 | 5.25 | 5.26 | 5.07 | 5.18 | 302434手 | 15611万 | -0.08 | -1.52% |
2020-08-21 | 5.20 | 5.41 | 5.18 | 5.26 | 494941手 | 26284万 | 0.06 | 1.15% |
2020-08-14 | 5.15 | 5.24 | 5.06 | 5.20 | 336761手 | 17411万 | 0.02 | 0.39% |
2020-08-07 | 5.27 | 5.39 | 5.13 | 5.18 | 561909手 | 29715万 | -0.13 | -2.45% |
2020-07-31 | 5.24 | 5.36 | 5.11 | 5.31 | 377350手 | 19865万 | 0.11 | 2.12% |
2020-07-24 | 5.22 | 5.59 | 5.17 | 5.20 | 695825手 | 37594万 | 0.00 | 0.00% |
2020-07-17 | 5.41 | 5.66 | 5.16 | 5.20 | 854655手 | 46698万 | -0.26 | -4.76% |
2020-07-10 | 5.23 | 5.77 | 5.23 | 5.46 | 1660165手 | 91456万 | 0.25 | 4.80% |
2020-07-03 | 4.71 | 5.32 | 4.65 | 5.21 | 745642手 | 37227万 | 0.49 | 10.38% |
2020-06-24 | 4.80 | 4.82 | 4.71 | 4.72 | 190518手 | 9050万 | -0.29 | -5.79% |
2020-06-19 | 4.77 | 5.16 | 4.74 | 5.01 | 611697手 | 30340万 | 0.21 | 4.38% |
2020-06-12 | 4.87 | 4.92 | 4.76 | 4.80 | 247307手 | 12018万 | -0.07 | -1.44% |
2020-06-05 | 4.82 | 4.93 | 4.82 | 4.87 | 318487手 | 15536万 | 0.04 | 0.83% |
2020-05-29 | 4.66 | 4.86 | 4.66 | 4.83 | 326778手 | 15643万 | 0.14 | 2.98% |
2020-05-22 | 4.80 | 4.86 | 4.65 | 4.69 | 250196手 | 11968万 | -0.09 | -1.88% |
2020-05-15 | 4.86 | 4.89 | 4.77 | 4.78 | 228388手 | 10994万 | -0.08 | -1.65% |
2020-05-08 | 4.80 | 4.88 | 4.79 | 4.86 | 171042手 | 8282万 | 0.01 | 0.21% |
2020-04-30 | 5.10 | 5.11 | 4.73 | 4.85 | 337214手 | 16461万 | -0.25 | -4.90% |
2020-04-24 | 5.23 | 5.25 | 5.07 | 5.10 | 267870手 | 13864万 | -0.12 | -2.30% |
2020-04-17 | 5.24 | 5.28 | 5.20 | 5.22 | 203614手 | 10664万 | -0.02 | -0.38% |
2020-04-10 | 5.25 | 5.35 | 5.23 | 5.24 | 240077手 | 12701万 | 0.03 | 0.58% |
2020-04-03 | 5.26 | 5.29 | 5.16 | 5.21 | 268710手 | 14039万 | -0.09 | -1.70% |
2020-03-27 | 5.21 | 5.35 | 5.17 | 5.30 | 332495手 | 17511万 | -0.04 | -0.75% |
2020-03-20 | 5.56 | 5.62 | 5.22 | 5.34 | 422108手 | 22806万 | -0.22 | -3.96% |
2020-03-13 | 5.82 | 5.83 | 5.42 | 5.56 | 589245手 | 33469万 | -0.39 | -6.55% |
2020-03-06 | 5.61 | 6.06 | 5.61 | 5.95 | 828696手 | 48777万 | 0.38 | 6.82% |
2020-02-28 | 5.85 | 5.93 | 5.56 | 5.57 | 722037手 | 41651万 | -0.30 | -5.11% |
2020-02-21 | 5.70 | 5.93 | 5.70 | 5.87 | 583926手 | 34007万 | 0.17 | 2.98% |
2020-02-14 | 5.56 | 5.84 | 5.54 | 5.70 | 507119手 | 28924万 | 0.10 | 1.79% |
2020-02-07 | 5.48 | 5.65 | 5.39 | 5.60 | 745020手 | 41246万 | -0.49 | -8.05% |