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 | 8.34 | 8.43 | 7.68 | 7.96 | 2944833手 | 235191万 | -0.37 | -4.44% |
2022-06-17 | 7.87 | 8.35 | 7.80 | 8.33 | 4037305手 | 326228万 | 0.40 | 5.04% |
2022-06-10 | 7.56 | 8.10 | 7.56 | 7.93 | 3501115手 | 274713万 | 0.37 | 4.89% |
2022-06-02 | 7.47 | 7.62 | 7.31 | 7.56 | 1627196手 | 121247万 | 0.16 | 2.16% |
2022-05-27 | 7.63 | 7.84 | 7.31 | 7.40 | 2271705手 | 172328万 | -0.30 | -3.90% |
2022-05-20 | 7.15 | 7.72 | 7.08 | 7.70 | 3193269手 | 237191万 | 0.60 | 8.45% |
2022-05-13 | 6.99 | 7.42 | 6.82 | 7.10 | 2207057手 | 156878万 | 0.08 | 1.14% |
2022-05-06 | 6.98 | 7.33 | 6.93 | 7.02 | 1017805手 | 72761万 | 0.04 | 0.57% |
2022-04-29 | 7.40 | 7.40 | 6.10 | 6.98 | 3276963手 | 220386万 | -0.64 | -8.40% |
2022-04-22 | 8.10 | 8.38 | 7.45 | 7.62 | 1812235手 | 143958万 | -0.48 | -5.93% |
2022-04-15 | 8.18 | 8.41 | 7.60 | 8.10 | 2921063手 | 234606万 | -0.16 | -1.94% |
2022-04-08 | 8.53 | 8.61 | 8.03 | 8.26 | 1275876手 | 106692万 | -0.26 | -3.05% |
2022-04-01 | 8.99 | 9.00 | 8.41 | 8.52 | 2696541手 | 235168万 | -0.66 | -7.19% |
2022-03-25 | 9.13 | 9.59 | 8.97 | 9.18 | 3169051手 | 290766万 | 0.00 | 0.00% |
2022-03-18 | 9.32 | 9.45 | 8.40 | 9.18 | 4299314手 | 388413万 | -0.35 | -3.67% |
2022-03-11 | 10.72 | 11.70 | 9.01 | 9.53 | 10675008手 | 1118565万 | -0.94 | -8.98% |
2022-03-04 | 10.71 | 10.99 | 10.42 | 10.47 | 4094057手 | 439346万 | -0.16 | -1.50% |
2022-02-25 | 10.34 | 11.24 | 10.12 | 10.63 | 4670412手 | 500535万 | 0.37 | 3.61% |
2022-02-18 | 9.72 | 10.30 | 9.46 | 10.26 | 2621521手 | 260532万 | 0.54 | 5.56% |
2022-02-11 | 8.86 | 10.20 | 8.80 | 9.72 | 3475298手 | 330238万 | 1.09 | 12.63% |
2022-01-28 | 10.17 | 10.70 | 8.55 | 8.63 | 3559971手 | 339306万 | -1.62 | -15.80% |
2022-01-21 | 10.44 | 10.69 | 9.95 | 10.25 | 2937710手 | 304352万 | -0.35 | -3.30% |
2022-01-14 | 9.96 | 11.00 | 9.90 | 10.60 | 3103831手 | 328450万 | 0.60 | 6.00% |
2022-01-07 | 10.82 | 10.94 | 9.92 | 10.00 | 2119191手 | 217970万 | -0.73 | -6.80% |
2021-12-31 | 10.47 | 11.09 | 10.25 | 10.73 | 2187817手 | 235129万 | 0.17 | 1.61% |
2021-12-24 | 11.39 | 11.54 | 10.51 | 10.56 | 3646671手 | 403898万 | -0.97 | -8.41% |
2021-12-17 | 12.12 | 12.14 | 11.33 | 11.53 | 3271390手 | 381885万 | -0.55 | -4.55% |
2021-12-10 | 11.83 | 12.18 | 10.70 | 12.08 | 5412620手 | 624981万 | 0.12 | 1.00% |
2021-12-03 | 10.97 | 12.17 | 10.90 | 11.96 | 7066575手 | 810932万 | 0.69 | 6.12% |
2021-11-26 | 10.29 | 11.39 | 10.25 | 11.27 | 7001386手 | 754431万 | 1.04 | 10.17% |
2021-11-19 | 9.68 | 10.35 | 9.31 | 10.23 | 5281389手 | 520824万 | 0.48 | 4.92% |
2021-11-12 | 9.23 | 10.07 | 9.23 | 9.75 | 5686631手 | 552261万 | 0.55 | 5.98% |
2021-11-05 | 10.16 | 10.32 | 9.18 | 9.20 | 4995779手 | 482192万 | -1.04 | -10.16% |
2021-10-29 | 10.42 | 11.07 | 10.04 | 10.24 | 5451461手 | 573090万 | -0.36 | -3.40% |
2021-10-22 | 11.19 | 11.98 | 10.47 | 10.60 | 5651483手 | 632431万 | -0.29 | -2.66% |
2021-10-15 | 11.35 | 11.66 | 10.18 | 10.89 | 5220690手 | 562578万 | -0.44 | -3.88% |
2021-10-08 | 12.09 | 12.20 | 11.15 | 11.33 | 1178961手 | 135849万 | -0.55 | -4.63% |
2021-09-30 | 12.29 | 12.36 | 10.73 | 11.88 | 5680021手 | 662464万 | -0.99 | -7.69% |
2021-09-24 | 12.42 | 13.74 | 12.25 | 12.87 | 4871036手 | 631693万 | 0.10 | 0.78% |
2021-09-17 | 14.25 | 14.65 | 12.01 | 12.77 | 10499839手 | 1420246万 | -1.46 | -10.26% |
2021-09-10 | 11.85 | 14.63 | 11.48 | 14.23 | 14283419手 | 1857499万 | 2.73 | 23.74% |
2021-09-03 | 12.04 | 13.18 | 11.35 | 11.50 | 16649719手 | 1995041万 | -0.14 | -1.20% |
2021-08-27 | 8.99 | 11.64 | 8.99 | 11.64 | 15014352手 | 1531098万 | 2.71 | 30.35% |
2021-08-20 | 9.27 | 9.39 | 8.54 | 8.93 | 8081763手 | 721610万 | -0.45 | -4.80% |
2021-08-13 | 9.20 | 9.60 | 8.61 | 9.38 | 8140066手 | 741668万 | 0.03 | 0.32% |
2021-08-06 | 9.36 | 9.68 | 8.46 | 9.35 | 9209466手 | 833702万 | -0.05 | -0.53% |
2021-07-30 | 10.50 | 10.54 | 8.75 | 9.40 | 14297491手 | 1386619万 | -0.75 | -7.39% |
2021-07-23 | 9.47 | 10.16 | 8.83 | 10.15 | 12206880手 | 1161729万 | 0.75 | 7.98% |
2021-07-16 | 8.64 | 9.76 | 8.48 | 9.40 | 14122490手 | 1269730万 | 0.84 | 9.81% |
2021-07-09 | 7.10 | 8.63 | 7.06 | 8.56 | 9781847手 | 773808万 | 1.58 | 22.64% |
2021-07-02 | 7.26 | 7.42 | 6.85 | 6.98 | 2985250手 | 212498万 | -0.37 | -5.03% |
2021-06-25 | 6.95 | 7.44 | 6.91 | 7.35 | 3380388手 | 240943万 | 0.30 | 4.25% |
2021-06-18 | 7.57 | 7.60 | 6.73 | 7.05 | 2846703手 | 202605万 | -0.58 | -7.60% |
2021-06-11 | 8.04 | 8.15 | 7.48 | 7.63 | 4847414手 | 374413万 | -0.43 | -5.33% |
2021-06-04 | 8.07 | 8.73 | 7.68 | 8.06 | 9063822手 | 744858万 | 0.21 | 2.67% |
2021-05-28 | 7.98 | 8.09 | 7.57 | 7.85 | 6811636手 | 532309万 | -0.09 | -1.13% |
2021-05-21 | 7.42 | 8.05 | 7.24 | 7.94 | 7011094手 | 537793万 | 0.50 | 6.72% |
2021-05-14 | 8.10 | 8.38 | 7.26 | 7.44 | 6514679手 | 506332万 | -0.52 | -6.53% |
2021-05-07 | 7.73 | 8.23 | 7.51 | 7.96 | 3198393手 | 251402万 | 0.45 | 5.99% |
2021-04-30 | 6.83 | 7.80 | 6.83 | 7.51 | 7256143手 | 534875万 | 0.69 | 10.12% |
2021-04-23 | 6.53 | 6.91 | 6.47 | 6.82 | 2894333手 | 194887万 | 0.25 | 3.81% |
2021-04-16 | 6.81 | 6.82 | 6.42 | 6.57 | 2080141手 | 136143万 | -0.25 | -3.67% |
2021-04-09 | 6.70 | 7.10 | 6.55 | 6.82 | 2774286手 | 188970万 | 0.21 | 3.18% |
2021-04-02 | 6.66 | 6.74 | 6.44 | 6.61 | 2114389手 | 138850万 | -0.02 | -0.30% |
2021-03-26 | 6.96 | 7.04 | 6.39 | 6.63 | 3004015手 | 200485万 | -0.29 | -4.19% |
2021-03-19 | 7.25 | 7.42 | 6.90 | 6.92 | 3358807手 | 239878万 | -0.39 | -5.33% |
2021-03-12 | 7.53 | 7.60 | 6.81 | 7.31 | 4809670手 | 351407万 | -0.09 | -1.22% |
2021-03-05 | 8.17 | 8.48 | 7.13 | 7.40 | 6742871手 | 532159万 | -0.73 | -8.98% |
2021-02-26 | 9.39 | 9.96 | 7.95 | 8.13 | 13030648手 | 1192819万 | -0.92 | -10.17% |
2021-02-19 | 8.49 | 9.22 | 8.16 | 9.05 | 5848797手 | 505214万 | 1.30 | 16.77% |
2021-02-10 | 6.86 | 7.85 | 6.73 | 7.75 | 4555759手 | 339359万 | 0.98 | 14.48% |
2021-02-05 | 7.33 | 8.33 | 6.77 | 6.77 | 8880564手 | 683054万 | -0.63 | -8.51% |
2021-01-29 | 8.00 | 8.83 | 7.20 | 7.40 | 10676310手 | 873303万 | -0.63 | -7.85% |
2021-01-22 | 7.66 | 8.14 | 7.31 | 8.03 | 9879155手 | 765512万 | 0.25 | 3.21% |
2021-01-15 | 9.30 | 9.30 | 7.42 | 7.78 | 11665790手 | 961972万 | -1.68 | -17.76% |
2021-01-08 | 9.38 | 9.94 | 8.69 | 9.46 | 16093018手 | 1505515万 | 0.30 | 3.27% |
2020-12-31 | 9.83 | 10.24 | 8.42 | 9.16 | 13777019手 | 1268028万 | -0.61 | -6.24% |
2020-12-25 | 8.11 | 9.77 | 8.08 | 9.77 | 21420860手 | 1854821万 | 1.64 | 20.17% |
2020-12-18 | 6.12 | 8.55 | 5.98 | 8.13 | 12798040手 | 952618万 | 2.04 | 33.50% |
2020-12-11 | 6.18 | 6.40 | 5.90 | 6.09 | 3137334手 | 193873万 | -0.12 | -1.93% |
2020-12-04 | 6.37 | 6.67 | 6.03 | 6.21 | 2132172手 | 134482万 | -0.14 | -2.21% |
2020-11-27 | 7.08 | 7.34 | 6.20 | 6.35 | 6031608手 | 413197万 | -0.68 | -9.67% |
2020-11-20 | 6.59 | 7.14 | 6.28 | 7.03 | 6688119手 | 457273万 | 0.45 | 6.84% |
2020-11-13 | 6.60 | 6.90 | 6.37 | 6.58 | 4235626手 | 281862万 | 0.08 | 1.23% |
2020-11-06 | 5.60 | 6.63 | 5.39 | 6.50 | 4653306手 | 289141万 | 0.87 | 15.45% |
2020-10-30 | 5.73 | 6.04 | 5.34 | 5.63 | 2339775手 | 134224万 | -0.14 | -2.43% |
2020-10-23 | 5.72 | 5.99 | 5.63 | 5.77 | 1070629手 | 62122万 | 0.09 | 1.58% |
2020-10-16 | 5.51 | 5.79 | 5.51 | 5.68 | 1287990手 | 73025万 | 0.17 | 3.08% |
2020-10-09 | 5.37 | 5.60 | 5.37 | 5.51 | 360739手 | 19837万 | 0.26 | 4.95% |
2020-09-30 | 5.30 | 5.42 | 5.18 | 5.25 | 547574手 | 29013万 | -0.06 | -1.13% |
2020-09-25 | 6.28 | 6.33 | 5.29 | 5.31 | 1994270手 | 115679万 | -0.97 | -15.45% |
2020-09-18 | 6.08 | 6.45 | 5.97 | 6.28 | 3133885手 | 194842万 | 0.41 | 6.99% |
2020-09-11 | 5.85 | 6.21 | 5.73 | 5.87 | 2194495手 | 131161万 | -0.02 | -0.34% |
2020-09-04 | 5.99 | 6.17 | 5.68 | 5.89 | 1955809手 | 117263万 | -0.05 | -0.84% |
2020-08-28 | 6.40 | 6.54 | 5.70 | 5.94 | 2862078手 | 173084万 | -0.39 | -6.16% |
2020-08-21 | 6.29 | 7.01 | 6.10 | 6.33 | 4373566手 | 289731万 | 0.16 | 2.59% |
2020-08-14 | 6.96 | 7.11 | 6.00 | 6.17 | 4515522手 | 293986万 | -0.98 | -13.71% |
2020-08-07 | 6.34 | 7.32 | 6.23 | 7.15 | 6337606手 | 427696万 | 0.80 | 12.60% |
2020-07-31 | 5.75 | 6.42 | 5.69 | 6.35 | 6551221手 | 400126万 | 0.68 | 11.99% |
2020-07-24 | 5.04 | 6.08 | 5.03 | 5.67 | 5525007手 | 312489万 | 0.65 | 12.95% |
2020-07-17 | 5.37 | 6.08 | 4.91 | 5.02 | 6513061手 | 361933万 | -0.27 | -5.10% |
2020-07-10 | 5.20 | 5.57 | 5.08 | 5.29 | 6055095手 | 323214万 | 0.15 | 2.92% |
2020-07-03 | 4.45 | 5.44 | 4.45 | 5.14 | 6922683手 | 350007万 | 0.75 | 17.08% |
2020-06-24 | 4.61 | 4.68 | 4.37 | 4.39 | 1106603手 | 49983万 | -0.14 | -3.09% |
2020-06-19 | 3.92 | 4.79 | 3.86 | 4.53 | 4367743手 | 193877万 | 0.65 | 16.75% |
2020-06-12 | 3.90 | 4.02 | 3.85 | 3.88 | 951902手 | 37388万 | -0.02 | -0.51% |
2020-06-05 | 3.72 | 3.93 | 3.71 | 3.90 | 799034手 | 30891万 | 0.19 | 5.12% |
2020-05-29 | 3.64 | 3.74 | 3.56 | 3.71 | 615928手 | 22496万 | 0.07 | 1.92% |
2020-05-22 | 3.94 | 4.04 | 3.61 | 3.64 | 935784手 | 36180万 | -0.29 | -7.38% |
2020-05-15 | 3.99 | 4.06 | 3.93 | 3.93 | 513981手 | 20460万 | -0.08 | -2.00% |
2020-05-08 | 3.87 | 4.04 | 3.87 | 4.01 | 426713手 | 17016万 | 0.09 | 2.30% |
2020-04-30 | 4.02 | 4.06 | 3.81 | 3.92 | 545125手 | 21408万 | -0.07 | -1.75% |
2020-04-24 | 4.13 | 4.14 | 3.99 | 3.99 | 555565手 | 22544万 | -0.15 | -3.62% |
2020-04-17 | 4.12 | 4.24 | 4.10 | 4.14 | 580774手 | 24181万 | -0.01 | -0.24% |
2020-04-10 | 4.22 | 4.35 | 4.15 | 4.15 | 831031手 | 35239万 | 0.00 | 0.00% |
2020-04-03 | 4.12 | 4.22 | 4.04 | 4.15 | 872986手 | 36014万 | -0.02 | -0.48% |
2020-03-27 | 4.09 | 4.28 | 4.01 | 4.17 | 961468手 | 39994万 | -0.01 | -0.24% |
2020-03-20 | 4.53 | 4.55 | 3.98 | 4.18 | 1220573手 | 51446万 | -0.28 | -6.28% |
2020-03-13 | 4.85 | 4.93 | 4.20 | 4.46 | 1618439手 | 74368万 | -0.38 | -7.85% |
2020-03-06 | 4.63 | 4.93 | 4.58 | 4.84 | 2418350手 | 115465万 | 0.05 | 1.04% |
2020-02-28 | 5.07 | 5.21 | 4.72 | 4.79 | 3127293手 | 154789万 | -0.23 | -4.58% |
2020-02-21 | 5.15 | 5.32 | 4.80 | 5.02 | 3719140手 | 187676万 | -0.17 | -3.28% |
2020-02-14 | 4.50 | 5.35 | 4.45 | 5.19 | 4162349手 | 207725万 | 0.67 | 14.82% |
2020-02-07 | 4.44 | 4.65 | 4.27 | 4.52 | 2181998手 | 98057万 | -0.41 | -8.32% |