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 | 7.33 | 7.59 | 7.20 | 7.32 | 98339手 | 7287万 | 0.02 | 0.27% |
2022-06-17 | 7.19 | 7.37 | 6.99 | 7.30 | 95815手 | 6921万 | 0.06 | 0.83% |
2022-06-10 | 7.30 | 7.39 | 7.12 | 7.24 | 87896手 | 6373万 | -0.06 | -0.82% |
2022-06-02 | 7.18 | 7.40 | 7.12 | 7.30 | 79499手 | 5766万 | 0.16 | 2.24% |
2022-05-27 | 7.30 | 7.45 | 6.87 | 7.14 | 100524手 | 7211万 | -0.18 | -2.46% |
2022-05-20 | 7.47 | 7.47 | 7.01 | 7.32 | 125606手 | 9036万 | 0.04 | 0.55% |
2022-05-13 | 7.08 | 7.30 | 6.94 | 7.28 | 113330手 | 8120万 | 0.23 | 3.26% |
2022-05-06 | 7.13 | 7.20 | 6.90 | 7.05 | 46459手 | 3288万 | -0.10 | -1.40% |
2022-04-29 | 7.47 | 7.57 | 6.70 | 7.15 | 160622手 | 11399万 | -0.47 | -6.17% |
2022-04-22 | 8.17 | 8.22 | 7.46 | 7.62 | 141523手 | 11259万 | -0.68 | -8.19% |
2022-04-15 | 9.09 | 9.25 | 8.22 | 8.30 | 184340手 | 16189万 | -0.82 | -8.99% |
2022-04-08 | 8.96 | 9.28 | 8.90 | 9.12 | 92656手 | 8461万 | 0.18 | 2.01% |
2022-04-01 | 8.78 | 9.12 | 8.53 | 8.94 | 140497手 | 12369万 | 0.16 | 1.82% |
2022-03-25 | 8.78 | 9.21 | 8.64 | 8.78 | 172367手 | 15380万 | -0.18 | -2.01% |
2022-03-18 | 8.89 | 9.04 | 8.13 | 8.96 | 173606手 | 15010万 | 0.00 | 0.00% |
2022-03-11 | 9.30 | 9.35 | 8.38 | 8.96 | 139414手 | 12405万 | -0.34 | -3.66% |
2022-03-04 | 9.58 | 9.61 | 9.26 | 9.30 | 93023手 | 8770万 | -0.23 | -2.41% |
2022-02-25 | 9.96 | 10.12 | 9.39 | 9.53 | 132503手 | 12999万 | -0.43 | -4.32% |
2022-02-18 | 9.71 | 9.97 | 9.57 | 9.96 | 136957手 | 13338万 | 0.23 | 2.36% |
2022-02-11 | 9.45 | 10.04 | 9.45 | 9.73 | 104128手 | 10225万 | 0.31 | 3.29% |
2022-01-28 | 9.97 | 10.07 | 9.30 | 9.42 | 109359手 | 10518万 | -0.66 | -6.55% |
2022-01-21 | 10.50 | 10.91 | 9.93 | 10.08 | 154124手 | 16113万 | -0.31 | -2.98% |
2022-01-14 | 11.01 | 11.29 | 10.35 | 10.39 | 153336手 | 16722万 | -0.69 | -6.23% |
2022-01-07 | 11.00 | 11.33 | 10.68 | 11.08 | 167565手 | 18578万 | -0.02 | -0.18% |
2021-12-31 | 10.16 | 11.55 | 10.16 | 11.10 | 295962手 | 32323万 | 0.94 | 9.25% |
2021-12-24 | 10.36 | 10.68 | 10.09 | 10.16 | 235481手 | 24516万 | -0.37 | -3.51% |
2021-12-17 | 10.20 | 11.11 | 9.77 | 10.53 | 551121手 | 57024万 | -0.07 | -0.66% |
2021-12-10 | 9.49 | 11.19 | 9.12 | 10.60 | 482052手 | 49260万 | 1.42 | 15.47% |
2021-12-03 | 8.91 | 9.50 | 8.80 | 9.18 | 151931手 | 13945万 | 0.17 | 1.89% |
2021-11-26 | 9.20 | 9.20 | 8.96 | 9.01 | 96866手 | 8777万 | -0.17 | -1.85% |
2021-11-19 | 9.10 | 9.34 | 8.95 | 9.18 | 121156手 | 11081万 | 0.04 | 0.44% |
2021-11-12 | 9.04 | 9.29 | 8.87 | 9.14 | 160358手 | 14573万 | 0.16 | 1.78% |
2021-11-05 | 8.73 | 8.98 | 8.66 | 8.98 | 136185手 | 12059万 | 0.17 | 1.93% |
2021-10-29 | 9.29 | 9.46 | 8.55 | 8.81 | 330153手 | 29755万 | -0.47 | -5.07% |
2021-10-22 | 8.63 | 9.28 | 8.38 | 9.28 | 144828手 | 12927万 | 0.62 | 7.16% |
2021-10-15 | 8.71 | 8.80 | 8.60 | 8.66 | 51850手 | 4515万 | -0.03 | -0.34% |
2021-10-08 | 8.64 | 8.73 | 8.57 | 8.69 | 21188手 | 1833万 | 0.07 | 0.81% |
2021-09-30 | 8.84 | 8.84 | 8.56 | 8.62 | 50380手 | 4356万 | -0.22 | -2.49% |
2021-09-24 | 8.77 | 9.00 | 8.67 | 8.84 | 45613手 | 4042万 | 0.06 | 0.68% |
2021-09-17 | 8.99 | 9.15 | 8.72 | 8.78 | 95345手 | 8534万 | -0.21 | -2.34% |
2021-09-10 | 8.94 | 9.20 | 8.87 | 8.99 | 95612手 | 8634万 | 0.10 | 1.12% |
2021-09-03 | 8.79 | 8.92 | 8.53 | 8.89 | 140374手 | 12282万 | 0.13 | 1.48% |
2021-08-27 | 8.96 | 9.12 | 8.68 | 8.76 | 128257手 | 11375万 | -0.23 | -2.56% |
2021-08-20 | 9.64 | 9.81 | 8.82 | 8.99 | 117266手 | 10965万 | -0.68 | -7.03% |
2021-08-13 | 9.57 | 9.90 | 9.57 | 9.67 | 74877手 | 7291万 | 0.07 | 0.73% |
2021-08-06 | 9.69 | 9.93 | 9.47 | 9.60 | 66527手 | 6453万 | -0.09 | -0.93% |
2021-07-30 | 10.39 | 10.78 | 9.56 | 9.69 | 158343手 | 16148万 | -0.63 | -6.11% |
2021-07-23 | 10.02 | 10.88 | 9.83 | 10.32 | 90270手 | 9092万 | 0.23 | 2.28% |
2021-07-16 | 10.04 | 10.31 | 9.98 | 10.09 | 75192手 | 7625万 | 0.10 | 1.00% |
2021-07-09 | 10.04 | 10.16 | 9.90 | 9.99 | 63544手 | 6371万 | -0.06 | -0.60% |
2021-07-02 | 10.02 | 10.16 | 9.78 | 10.05 | 74752手 | 7454万 | 0.01 | 0.10% |
2021-06-25 | 9.85 | 10.15 | 9.78 | 10.04 | 52392手 | 5244万 | 0.17 | 1.72% |
2021-06-18 | 10.10 | 10.17 | 9.79 | 9.87 | 53848手 | 5361万 | -0.27 | -2.66% |
2021-06-11 | 10.20 | 10.29 | 10.10 | 10.14 | 62276手 | 6330万 | -0.06 | -0.59% |
2021-06-04 | 10.35 | 10.43 | 10.17 | 10.20 | 77199手 | 7943万 | -0.12 | -1.16% |
2021-05-28 | 10.42 | 10.60 | 10.28 | 10.32 | 66222手 | 6929万 | -0.09 | -0.86% |
2021-05-21 | 10.35 | 10.62 | 10.34 | 10.41 | 82005手 | 8592万 | 0.06 | 0.58% |
2021-05-14 | 10.46 | 10.50 | 10.12 | 10.35 | 78605手 | 8083万 | -0.12 | -1.15% |
2021-05-07 | 10.46 | 10.65 | 10.46 | 10.47 | 27506手 | 2897万 | 0.02 | 0.19% |
2021-04-30 | 10.95 | 10.95 | 10.34 | 10.45 | 80013手 | 8448万 | -0.53 | -4.83% |
2021-04-23 | 11.86 | 11.93 | 10.60 | 10.98 | 149037手 | 16724万 | -0.87 | -7.34% |
2021-04-16 | 11.80 | 11.92 | 11.38 | 11.85 | 77712手 | 9063万 | 0.05 | 0.42% |
2021-04-09 | 11.78 | 11.99 | 11.60 | 11.80 | 72731手 | 8589万 | 0.13 | 1.11% |
2021-04-02 | 11.47 | 11.86 | 11.39 | 11.67 | 96601手 | 11235万 | 0.18 | 1.57% |
2021-03-26 | 11.40 | 11.93 | 11.32 | 11.49 | 113551手 | 13139万 | -0.01 | -0.09% |
2021-03-19 | 11.38 | 11.78 | 11.37 | 11.50 | 110028手 | 12725万 | -0.05 | -0.43% |
2021-03-12 | 12.36 | 12.86 | 11.45 | 11.55 | 273111手 | 33057万 | -0.81 | -6.55% |
2021-03-05 | 11.80 | 12.57 | 11.74 | 12.36 | 216398手 | 26517万 | 0.59 | 5.01% |
2021-02-26 | 12.25 | 12.48 | 11.53 | 11.77 | 267620手 | 31995万 | -0.52 | -4.23% |
2021-02-19 | 11.97 | 12.43 | 11.73 | 12.29 | 125631手 | 15233万 | 0.40 | 3.36% |
2021-02-10 | 11.64 | 12.48 | 11.57 | 11.89 | 212775手 | 25674万 | 0.17 | 1.45% |
2021-02-05 | 11.28 | 12.54 | 10.96 | 11.72 | 349065手 | 40757万 | 0.40 | 3.53% |
2021-01-29 | 10.68 | 11.48 | 10.26 | 11.32 | 210561手 | 23080万 | 0.64 | 5.99% |
2021-01-22 | 11.07 | 11.35 | 10.61 | 10.68 | 135094手 | 14843万 | -0.21 | -1.93% |
2021-01-15 | 10.60 | 11.07 | 9.93 | 10.89 | 182449手 | 18965万 | 0.19 | 1.78% |
2021-01-08 | 10.90 | 11.28 | 10.34 | 10.70 | 155990手 | 17030万 | -0.19 | -1.75% |
2020-12-31 | 10.97 | 10.97 | 10.32 | 10.89 | 142688手 | 15138万 | 0.08 | 0.74% |
2020-12-25 | 11.79 | 11.89 | 10.58 | 10.81 | 173543手 | 19505万 | -1.02 | -8.62% |
2020-12-18 | 11.54 | 11.99 | 11.41 | 11.83 | 106608手 | 12458万 | 0.29 | 2.51% |
2020-12-11 | 12.59 | 12.82 | 11.45 | 11.54 | 175746手 | 21424万 | -1.05 | -8.34% |
2020-12-04 | 12.57 | 12.70 | 12.32 | 12.59 | 103658手 | 12966万 | 0.02 | 0.16% |
2020-11-27 | 13.36 | 13.39 | 12.32 | 12.57 | 276192手 | 35487万 | -0.89 | -6.61% |
2020-11-20 | 11.75 | 13.79 | 11.63 | 13.46 | 402823手 | 51760万 | 1.74 | 14.85% |
2020-11-13 | 11.83 | 12.25 | 11.67 | 11.72 | 207921手 | 24742万 | -0.08 | -0.68% |
2020-11-06 | 11.48 | 12.15 | 11.27 | 11.80 | 172785手 | 20249万 | 0.55 | 4.89% |
2020-10-30 | 11.40 | 11.73 | 11.16 | 11.25 | 138953手 | 15985万 | -0.10 | -0.88% |
2020-10-23 | 12.70 | 12.86 | 11.33 | 11.35 | 233951手 | 28283万 | -1.25 | -9.92% |
2020-10-16 | 12.94 | 13.26 | 12.49 | 12.60 | 195246手 | 25242万 | -0.35 | -2.70% |
2020-10-09 | 12.80 | 13.05 | 12.76 | 12.95 | 48593手 | 6277万 | 0.31 | 2.45% |
2020-09-30 | 12.87 | 12.93 | 12.23 | 12.64 | 129018手 | 16239万 | -0.23 | -1.79% |
2020-09-25 | 14.00 | 14.04 | 12.72 | 12.87 | 198934手 | 26668万 | -1.08 | -7.74% |
2020-09-18 | 13.12 | 14.05 | 12.97 | 13.95 | 196183手 | 26468万 | 0.95 | 7.31% |
2020-09-11 | 14.78 | 14.79 | 12.60 | 13.00 | 208912手 | 28533万 | -1.79 | -12.10% |
2020-09-04 | 16.22 | 16.45 | 14.34 | 14.79 | 238535手 | 36302万 | -1.40 | -8.65% |
2020-08-28 | 17.87 | 17.94 | 15.66 | 16.19 | 251766手 | 41819万 | -1.64 | -9.20% |
2020-08-21 | 16.88 | 18.16 | 16.32 | 17.83 | 466146手 | 80098万 | 0.23 | 1.31% |
2020-08-14 | 16.53 | 19.26 | 16.50 | 17.60 | 586058手 | 103422万 | 1.05 | 6.34% |
2020-08-07 | 15.32 | 16.59 | 14.34 | 16.55 | 519548手 | 80648万 | 1.33 | 8.74% |
2020-07-31 | 15.00 | 16.28 | 14.01 | 15.22 | 536568手 | 80997万 | -0.12 | -0.78% |
2020-07-24 | 15.84 | 19.38 | 15.34 | 15.34 | 846983手 | 146492万 | -0.39 | -2.48% |
2020-07-17 | 15.65 | 17.14 | 14.87 | 15.73 | 480755手 | 77429万 | -0.03 | -0.19% |
2020-07-10 | 14.60 | 16.48 | 14.10 | 15.76 | 685527手 | 101892万 | 1.26 | 8.69% |
2020-07-03 | 14.08 | 14.71 | 13.60 | 14.50 | 422970手 | 59906万 | 0.20 | 1.40% |
2020-06-24 | 14.78 | 15.00 | 14.02 | 14.30 | 169298手 | 24432万 | -0.40 | -2.72% |
2020-06-19 | 14.30 | 15.46 | 14.00 | 14.70 | 400134手 | 58799万 | 0.41 | 2.87% |
2020-06-12 | 15.45 | 15.45 | 13.50 | 14.29 | 414700手 | 60353万 | -0.91 | -5.99% |
2020-06-05 | 15.92 | 17.06 | 14.61 | 15.20 | 746489手 | 118042万 | -0.58 | -3.68% |
2020-05-29 | 14.11 | 17.20 | 12.99 | 15.78 | 1296686手 | 194515万 | 1.51 | 10.58% |
2020-05-22 | 10.28 | 14.27 | 10.11 | 14.27 | 534524手 | 67327万 | 4.09 | 40.18% |
2020-05-15 | 9.88 | 10.43 | 9.76 | 10.18 | 203248手 | 20608万 | 0.32 | 3.25% |
2020-05-08 | 9.40 | 9.91 | 9.30 | 9.86 | 76991手 | 7422万 | 0.37 | 3.90% |
2020-04-30 | 9.83 | 9.88 | 9.21 | 9.49 | 92428手 | 8785万 | -0.34 | -3.46% |
2020-04-24 | 10.10 | 10.21 | 9.78 | 9.83 | 183321手 | 18469万 | -0.29 | -2.87% |
2020-04-17 | 10.43 | 10.50 | 10.04 | 10.12 | 204639手 | 20964万 | -0.44 | -4.17% |
2020-04-10 | 10.38 | 11.08 | 10.32 | 10.56 | 204738手 | 21875万 | 0.36 | 3.53% |
2020-04-03 | 10.15 | 10.95 | 9.95 | 10.20 | 263636手 | 27731万 | -0.07 | -0.68% |
2020-03-27 | 10.00 | 10.47 | 9.87 | 10.27 | 209776手 | 21465万 | 0.01 | 0.10% |
2020-03-20 | 10.10 | 10.72 | 9.29 | 10.26 | 254811手 | 25586万 | 0.21 | 2.09% |
2020-03-13 | 10.61 | 10.71 | 9.69 | 10.05 | 189100手 | 19478万 | -0.77 | -7.12% |
2020-03-06 | 9.66 | 11.34 | 9.60 | 10.82 | 341110手 | 35967万 | 1.28 | 13.42% |
2020-02-28 | 10.23 | 10.33 | 9.52 | 9.54 | 295155手 | 29534万 | -0.74 | -7.20% |
2020-02-21 | 10.10 | 10.44 | 10.05 | 10.28 | 260317手 | 26700万 | 0.27 | 2.70% |
2020-02-14 | 9.82 | 10.79 | 9.79 | 10.01 | 309981手 | 31718万 | 0.12 | 1.21% |
2020-02-07 | 9.86 | 10.07 | 8.89 | 9.89 | 322159手 | 31009万 | -1.06 | -9.68% |