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 | 8.50 | 8.79 | 8.30 | 8.67 | 1328527手 | 113884万 | 0.24 | 2.85% |
2022-06-17 | 8.30 | 8.49 | 7.97 | 8.43 | 1740379手 | 144383万 | 0.13 | 1.57% |
2022-06-10 | 8.39 | 8.69 | 7.99 | 8.30 | 1963721手 | 163831万 | -0.11 | -1.31% |
2022-06-02 | 7.80 | 8.47 | 7.60 | 8.41 | 1518643手 | 122528万 | 0.63 | 8.10% |
2022-05-27 | 8.01 | 8.20 | 7.63 | 7.78 | 1882131手 | 148948万 | -0.24 | -2.99% |
2022-05-20 | 7.30 | 8.05 | 7.05 | 8.02 | 1977567手 | 151131万 | 0.77 | 10.62% |
2022-05-13 | 6.73 | 7.60 | 6.68 | 7.25 | 1268413手 | 91275万 | 0.51 | 7.57% |
2022-05-06 | 6.89 | 7.03 | 6.60 | 6.74 | 433075手 | 29577万 | -0.18 | -2.60% |
2022-04-29 | 6.85 | 6.94 | 6.14 | 6.92 | 1865480手 | 122463万 | -0.10 | -1.43% |
2022-04-22 | 7.25 | 7.65 | 6.82 | 7.02 | 1086393手 | 78797万 | -0.33 | -4.49% |
2022-04-15 | 8.23 | 8.23 | 7.31 | 7.35 | 1314242手 | 100712万 | -0.91 | -11.02% |
2022-04-08 | 8.60 | 8.63 | 8.11 | 8.26 | 601753手 | 50589万 | -0.35 | -4.07% |
2022-04-01 | 8.70 | 8.94 | 8.50 | 8.61 | 1175690手 | 102871万 | -0.19 | -2.16% |
2022-03-25 | 8.86 | 9.18 | 8.64 | 8.80 | 1574396手 | 140430万 | -0.06 | -0.68% |
2022-03-18 | 9.64 | 9.65 | 8.12 | 8.86 | 1731103手 | 152729万 | -0.87 | -8.94% |
2022-03-11 | 9.96 | 10.17 | 9.07 | 9.73 | 1699067手 | 165275万 | -0.25 | -2.50% |
2022-03-04 | 10.09 | 10.60 | 9.96 | 9.98 | 1764883手 | 181143万 | -0.15 | -1.48% |
2022-02-25 | 9.68 | 10.25 | 9.58 | 10.13 | 1953049手 | 193596万 | 0.46 | 4.76% |
2022-02-18 | 9.32 | 9.87 | 9.27 | 9.67 | 893089手 | 85621万 | 0.19 | 2.00% |
2022-02-11 | 9.68 | 10.01 | 9.45 | 9.48 | 1253869手 | 122075万 | 0.00 | 0.00% |
2022-01-28 | 9.82 | 10.10 | 9.20 | 9.48 | 1448787手 | 141194万 | -0.42 | -4.24% |
2022-01-21 | 10.50 | 10.86 | 9.88 | 9.90 | 1641537手 | 170500万 | -0.60 | -5.71% |
2022-01-14 | 11.01 | 11.13 | 10.42 | 10.50 | 1893995手 | 202465万 | -0.51 | -4.63% |
2022-01-07 | 12.10 | 12.28 | 11.00 | 11.01 | 1657503手 | 191412万 | -1.12 | -9.23% |
2021-12-31 | 12.75 | 13.05 | 11.85 | 12.13 | 3224060手 | 394563万 | -0.72 | -5.60% |
2021-12-24 | 13.20 | 13.55 | 11.89 | 12.85 | 4603074手 | 587425万 | -0.56 | -4.18% |
2021-12-17 | 12.35 | 14.15 | 12.31 | 13.41 | 4587566手 | 608864万 | 1.10 | 8.94% |
2021-12-10 | 12.86 | 13.02 | 11.86 | 12.31 | 3079315手 | 382845万 | -0.53 | -4.13% |
2021-12-03 | 10.90 | 12.93 | 10.85 | 12.84 | 6919489手 | 850410万 | 1.74 | 15.68% |
2021-11-26 | 11.72 | 12.14 | 11.07 | 11.10 | 3437917手 | 396074万 | -0.47 | -4.06% |
2021-11-19 | 11.12 | 11.78 | 10.60 | 11.57 | 3199629手 | 357115万 | 0.42 | 3.77% |
2021-11-12 | 11.09 | 12.08 | 10.66 | 11.15 | 3476106手 | 390467万 | -0.11 | -0.98% |
2021-11-05 | 11.13 | 12.09 | 11.11 | 11.26 | 4463331手 | 519202万 | -0.03 | -0.27% |
2021-10-29 | 10.85 | 11.88 | 10.74 | 11.29 | 4526384手 | 513097万 | 0.62 | 5.81% |
2021-10-22 | 10.20 | 11.25 | 10.17 | 10.67 | 3935528手 | 426393万 | 0.42 | 4.10% |
2021-10-15 | 11.39 | 11.50 | 9.45 | 10.25 | 5311598手 | 543479万 | -1.20 | -10.48% |
2021-10-08 | 12.42 | 12.42 | 11.16 | 11.45 | 1218051手 | 142128万 | -0.95 | -7.66% |
2021-09-30 | 13.31 | 14.11 | 11.42 | 12.40 | 7860900手 | 1023120万 | -0.46 | -3.58% |
2021-09-24 | 11.64 | 13.93 | 11.62 | 12.86 | 6055810手 | 791545万 | 1.07 | 9.07% |
2021-09-17 | 12.10 | 12.90 | 11.20 | 11.79 | 5637311手 | 684507万 | -0.29 | -2.40% |
2021-09-10 | 13.35 | 14.08 | 11.59 | 12.08 | 7703275手 | 977996万 | -1.61 | -11.76% |
2021-09-03 | 10.25 | 14.07 | 10.02 | 13.69 | 7148184手 | 892603万 | 3.36 | 32.53% |
2021-08-27 | 10.55 | 11.25 | 10.08 | 10.33 | 3172999手 | 338979万 | -0.26 | -2.46% |
2021-08-20 | 11.08 | 11.10 | 9.86 | 10.59 | 3303224手 | 347194万 | -0.54 | -4.85% |
2021-08-13 | 11.67 | 12.35 | 10.88 | 11.13 | 4682180手 | 537138万 | -0.48 | -4.13% |
2021-08-06 | 11.29 | 12.12 | 10.55 | 11.61 | 6279765手 | 718669万 | 0.62 | 5.64% |
2021-07-30 | 10.03 | 10.99 | 8.74 | 10.99 | 5001926手 | 505945万 | 1.13 | 11.46% |
2021-07-23 | 9.40 | 10.22 | 8.86 | 9.86 | 3752243手 | 350262万 | 0.87 | 9.68% |
2021-07-16 | 8.45 | 9.37 | 8.19 | 8.99 | 3137552手 | 274139万 | 0.72 | 8.71% |
2021-07-09 | 7.89 | 8.40 | 7.74 | 8.27 | 1998807手 | 161048万 | 0.35 | 4.42% |
2021-07-02 | 8.24 | 8.73 | 7.67 | 7.92 | 2851042手 | 232089万 | -0.31 | -3.77% |
2021-06-25 | 7.52 | 8.70 | 7.37 | 8.23 | 3691625手 | 297631万 | 0.80 | 10.77% |
2021-06-18 | 7.48 | 7.72 | 7.10 | 7.43 | 1752967手 | 129372万 | -0.02 | -0.27% |
2021-06-11 | 6.59 | 7.84 | 6.53 | 7.45 | 2537171手 | 183187万 | 0.87 | 13.22% |
2021-06-04 | 6.66 | 6.80 | 6.51 | 6.58 | 990097手 | 65594万 | -0.09 | -1.35% |
2021-05-28 | 6.74 | 6.81 | 6.63 | 6.67 | 680605手 | 45609万 | -0.08 | -1.19% |
2021-05-21 | 7.07 | 7.16 | 6.63 | 6.75 | 990104手 | 67658万 | -0.22 | -3.16% |
2021-05-14 | 6.83 | 7.08 | 6.52 | 6.97 | 1097352手 | 74160万 | 0.17 | 2.50% |
2021-05-07 | 6.58 | 7.01 | 6.55 | 6.80 | 504979手 | 34635万 | 0.22 | 3.34% |
2021-04-30 | 6.55 | 6.86 | 6.37 | 6.58 | 1064443手 | 70911万 | 0.04 | 0.61% |
2021-04-23 | 6.89 | 7.02 | 6.53 | 6.54 | 1002600手 | 67940万 | -0.35 | -5.08% |
2021-04-16 | 6.95 | 6.95 | 6.61 | 6.89 | 650976手 | 44034万 | -0.08 | -1.15% |
2021-04-09 | 6.97 | 7.15 | 6.88 | 6.97 | 700207手 | 49110万 | 0.04 | 0.58% |
2021-04-02 | 7.51 | 7.55 | 6.86 | 6.93 | 1357572手 | 96878万 | -0.52 | -6.98% |
2021-03-26 | 7.22 | 7.92 | 6.99 | 7.45 | 2704613手 | 203983万 | 0.21 | 2.90% |
2021-03-19 | 7.21 | 7.44 | 7.02 | 7.24 | 2032908手 | 146388万 | 0.08 | 1.12% |
2021-03-12 | 6.98 | 7.22 | 6.50 | 7.16 | 2092405手 | 143786万 | 0.27 | 3.92% |
2021-03-05 | 7.38 | 7.56 | 6.83 | 6.89 | 1742596手 | 125114万 | -0.39 | -5.36% |
2021-02-26 | 7.28 | 8.25 | 7.21 | 7.28 | 2767654手 | 214849万 | 0.01 | 0.14% |
2021-02-19 | 7.01 | 7.32 | 6.81 | 7.27 | 955785手 | 67708万 | 0.90 | 14.13% |
2021-02-10 | 5.77 | 6.48 | 5.70 | 6.37 | 1496683手 | 91828万 | 0.66 | 11.56% |
2021-02-05 | 8.02 | 8.03 | 5.41 | 5.71 | 3910887手 | 248475万 | -2.38 | -29.42% |
2021-01-29 | 8.25 | 8.84 | 7.98 | 8.09 | 2965317手 | 246654万 | -0.12 | -1.46% |
2021-01-22 | 8.37 | 8.56 | 7.91 | 8.21 | 2574855手 | 210628万 | -0.18 | -2.15% |
2021-01-15 | 8.85 | 9.15 | 8.20 | 8.39 | 3332880手 | 288094万 | -0.49 | -5.52% |
2021-01-08 | 7.96 | 9.45 | 7.95 | 8.88 | 5722172手 | 509204万 | 0.96 | 12.12% |
2020-12-31 | 8.28 | 8.28 | 7.50 | 7.92 | 3158195手 | 248724万 | -0.04 | -0.50% |
2020-12-25 | 7.53 | 8.12 | 7.07 | 7.96 | 4477951手 | 341281万 | 0.51 | 6.85% |
2020-12-18 | 6.86 | 7.49 | 6.85 | 7.45 | 1473980手 | 106379万 | 0.66 | 9.72% |
2020-12-11 | 7.35 | 7.40 | 6.66 | 6.79 | 1253125手 | 88190万 | -0.54 | -7.37% |
2020-12-04 | 7.40 | 7.52 | 7.25 | 7.33 | 421524手 | 31182万 | -0.06 | -0.81% |
2020-11-27 | 7.46 | 7.67 | 7.25 | 7.39 | 919112手 | 68670万 | -0.03 | -0.40% |
2020-11-20 | 7.63 | 7.77 | 7.25 | 7.42 | 980247手 | 72959万 | -0.20 | -2.62% |
2020-11-13 | 8.29 | 8.33 | 7.56 | 7.62 | 1551332手 | 123210万 | -0.65 | -7.86% |
2020-11-06 | 7.82 | 8.31 | 7.80 | 8.27 | 1995137手 | 161487万 | 0.41 | 5.22% |
2020-10-30 | 7.63 | 8.17 | 7.46 | 7.86 | 1605839手 | 126411万 | 0.18 | 2.34% |
2020-10-23 | 8.09 | 8.40 | 7.60 | 7.68 | 2138386手 | 170273万 | -0.28 | -3.52% |
2020-10-16 | 7.63 | 8.33 | 7.36 | 7.96 | 2499446手 | 195772万 | 0.36 | 4.74% |
2020-10-09 | 7.48 | 7.79 | 7.41 | 7.60 | 755415手 | 57943万 | 0.52 | 7.34% |
2020-09-30 | 7.06 | 7.21 | 6.91 | 7.08 | 399856手 | 28172万 | 0.07 | 1.00% |
2020-09-25 | 7.42 | 7.48 | 6.99 | 7.01 | 869308手 | 62802万 | -0.40 | -5.40% |
2020-09-18 | 7.23 | 7.63 | 7.02 | 7.41 | 1783150手 | 130783万 | 0.31 | 4.37% |
2020-09-11 | 7.20 | 7.38 | 6.70 | 7.10 | 805203手 | 56867万 | -0.12 | -1.66% |
2020-09-04 | 7.19 | 7.53 | 7.02 | 7.22 | 1127010手 | 82519万 | -0.01 | -0.14% |
2020-08-28 | 6.82 | 7.59 | 6.75 | 7.23 | 1763133手 | 127386万 | 0.47 | 6.95% |
2020-08-21 | 7.48 | 7.76 | 6.63 | 6.76 | 1655266手 | 117922万 | -0.70 | -9.38% |
2020-08-14 | 7.77 | 8.37 | 7.27 | 7.46 | 1830448手 | 142340万 | -0.44 | -5.57% |
2020-08-07 | 9.03 | 9.10 | 7.65 | 7.90 | 3381436手 | 284046万 | -0.70 | -8.14% |
2020-07-31 | 7.30 | 8.60 | 6.76 | 8.60 | 2890081手 | 228169万 | 1.34 | 18.46% |
2020-07-24 | 6.64 | 7.77 | 6.58 | 7.26 | 2896342手 | 208123万 | 0.75 | 11.52% |
2020-07-17 | 6.07 | 7.16 | 6.07 | 6.51 | 2066225手 | 137368万 | 0.45 | 7.43% |
2020-07-10 | 5.59 | 6.35 | 5.59 | 6.06 | 1574200手 | 94996万 | 0.49 | 8.80% |
2020-07-03 | 5.18 | 5.62 | 5.17 | 5.57 | 966505手 | 52515万 | 0.37 | 7.12% |
2020-06-24 | 5.28 | 5.32 | 5.13 | 5.20 | 229539手 | 11962万 | -0.05 | -0.95% |
2020-06-19 | 5.15 | 5.28 | 5.11 | 5.25 | 389541手 | 20160万 | 0.08 | 1.55% |
2020-06-12 | 5.29 | 5.34 | 5.13 | 5.17 | 453196手 | 23794万 | -0.09 | -1.71% |
2020-06-05 | 5.07 | 5.35 | 5.05 | 5.26 | 516103手 | 27017万 | 0.22 | 4.37% |