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 |
---|---|---|---|---|---|---|---|---|
2023-09-22 | 9.06 | 9.07 | 7.27 | 7.38 | 764599手 | 58676万 | -1.62 | -18.00% |
2023-09-15 | 9.06 | 9.87 | 8.96 | 9.00 | 519643手 | 49320万 | -0.03 | -0.33% |
2023-09-08 | 8.56 | 9.28 | 8.53 | 9.03 | 285858手 | 25592万 | 0.52 | 6.11% |
2023-09-01 | 9.07 | 9.07 | 8.46 | 8.51 | 238015手 | 20635万 | -0.06 | -0.70% |
2023-08-25 | 8.45 | 9.03 | 8.45 | 8.57 | 314063手 | 27570万 | 0.14 | 1.66% |
2023-08-18 | 9.94 | 10.40 | 8.35 | 8.43 | 572785手 | 51519万 | -1.90 | -18.39% |
2023-08-11 | 10.84 | 10.88 | 10.24 | 10.33 | 183184手 | 19295万 | -0.51 | -4.71% |
2023-08-04 | 10.11 | 10.99 | 10.06 | 10.84 | 343461手 | 36147万 | 0.70 | 6.90% |
2023-07-28 | 11.00 | 11.20 | 10.04 | 10.14 | 356389手 | 37505万 | -0.74 | -6.80% |
2023-07-21 | 11.03 | 11.33 | 10.77 | 10.88 | 326823手 | 36150万 | -0.08 | -0.73% |
2023-07-14 | 10.62 | 11.14 | 10.34 | 10.96 | 377412手 | 40664万 | 0.44 | 4.18% |
2023-07-07 | 10.06 | 10.99 | 10.06 | 10.52 | 690493手 | 73762万 | 0.46 | 4.57% |
2023-06-30 | 9.58 | 10.64 | 9.48 | 10.06 | 718829手 | 72603万 | 0.44 | 4.57% |
2023-06-21 | 9.63 | 9.92 | 9.47 | 9.62 | 225548手 | 21775万 | -0.01 | -0.10% |
2023-06-16 | 9.76 | 9.94 | 9.55 | 9.63 | 129798手 | 12553万 | 2.69 | 38.76% |
2022-06-23 | 7.10 | 7.28 | 6.87 | 6.94 | 139744手 | 9858万 | -0.22 | -3.07% |
2022-06-17 | 6.81 | 7.35 | 6.59 | 7.16 | 177223手 | 12228万 | 0.38 | 5.61% |
2022-06-10 | 7.06 | 7.27 | 6.76 | 6.78 | 197775手 | 13807万 | -0.30 | -4.24% |
2022-06-02 | 7.24 | 7.37 | 6.94 | 7.08 | 133274手 | 9499万 | -0.20 | -2.75% |
2022-05-27 | 7.37 | 7.58 | 7.12 | 7.28 | 176925手 | 12973万 | -0.08 | -1.09% |
2022-05-20 | 7.41 | 7.99 | 7.18 | 7.36 | 396285手 | 29476万 | -0.03 | -0.41% |
2022-05-13 | 6.19 | 7.68 | 6.19 | 7.39 | 487897手 | 34124万 | 1.26 | 20.55% |
2022-05-06 | 6.12 | 6.36 | 6.02 | 6.13 | 73436手 | 4546万 | 0.02 | 0.33% |
2022-04-29 | 6.40 | 6.60 | 5.37 | 6.11 | 274310手 | 16633万 | -0.39 | -6.00% |
2022-04-22 | 7.20 | 7.31 | 6.41 | 6.50 | 275884手 | 19092万 | -0.70 | -9.72% |
2022-04-15 | 8.18 | 8.43 | 7.18 | 7.20 | 496933手 | 39025万 | -1.22 | -14.49% |
2022-04-08 | 7.85 | 8.45 | 7.85 | 8.42 | 356541手 | 29301万 | 0.59 | 7.54% |
2022-04-01 | 7.98 | 8.45 | 7.53 | 7.83 | 427911手 | 33791万 | -0.23 | -2.85% |
2022-03-25 | 8.19 | 8.48 | 7.74 | 8.06 | 581045手 | 47215万 | -0.07 | -0.86% |
2022-03-18 | 7.77 | 8.39 | 7.65 | 8.13 | 695860手 | 56244万 | 0.27 | 3.44% |
2022-03-11 | 8.06 | 8.23 | 7.45 | 7.86 | 569304手 | 45332万 | -0.20 | -2.48% |
2022-03-04 | 8.76 | 8.82 | 8.05 | 8.06 | 976969手 | 83305万 | -0.86 | -9.64% |
2022-02-25 | 10.71 | 11.25 | 8.49 | 8.92 | 2285437手 | 229987万 | -1.31 | -12.80% |
2022-02-18 | 7.28 | 10.23 | 7.28 | 10.23 | 1015201手 | 91125万 | 2.83 | 38.24% |
2022-02-11 | 7.58 | 7.72 | 7.26 | 7.40 | 78156手 | 5867万 | -0.16 | -2.12% |
2022-01-28 | 7.30 | 7.85 | 7.29 | 7.56 | 191021手 | 14606万 | 0.31 | 4.28% |
2022-01-21 | 7.57 | 7.62 | 7.11 | 7.25 | 155440手 | 11490万 | -0.22 | -2.94% |
2022-01-14 | 8.02 | 8.11 | 7.45 | 7.47 | 139674手 | 10958万 | -0.55 | -6.86% |
2022-01-07 | 8.13 | 8.65 | 8.02 | 8.02 | 151373手 | 12566万 | -0.11 | -1.35% |
2021-12-31 | 8.00 | 8.47 | 7.97 | 8.13 | 186136手 | 15307万 | 0.13 | 1.62% |
2021-12-24 | 8.45 | 8.73 | 8.00 | 8.00 | 188231手 | 15684万 | -0.43 | -5.10% |
2021-12-17 | 8.61 | 8.89 | 8.20 | 8.43 | 199296手 | 16939万 | -0.11 | -1.29% |
2021-12-10 | 8.04 | 8.75 | 8.00 | 8.54 | 232179手 | 19450万 | 0.50 | 6.22% |
2021-12-03 | 7.57 | 8.18 | 7.51 | 8.04 | 151287手 | 11822万 | 0.38 | 4.96% |
2021-11-26 | 7.85 | 7.85 | 7.40 | 7.66 | 150450手 | 11509万 | -0.19 | -2.42% |
2021-11-19 | 7.20 | 7.87 | 7.06 | 7.85 | 144795手 | 10818万 | 0.61 | 8.43% |
2021-11-12 | 7.31 | 7.42 | 7.07 | 7.24 | 61302手 | 4438万 | -0.08 | -1.09% |
2021-11-05 | 7.20 | 7.35 | 7.01 | 7.32 | 83037手 | 5945万 | 0.13 | 1.81% |
2021-10-29 | 7.41 | 7.80 | 7.10 | 7.19 | 104369手 | 7694万 | -0.24 | -3.23% |
2021-10-22 | 7.55 | 7.92 | 7.25 | 7.43 | 170020手 | 12964万 | -0.15 | -1.98% |
2021-10-15 | 7.12 | 7.79 | 7.12 | 7.58 | 176553手 | 13316万 | 0.32 | 4.41% |
2021-10-08 | 6.90 | 7.42 | 6.90 | 7.26 | 43370手 | 3160万 | 0.29 | 4.16% |
2021-09-30 | 7.01 | 7.10 | 6.83 | 6.97 | 73529手 | 5124万 | -0.06 | -0.85% |
2021-09-24 | 6.85 | 7.11 | 6.78 | 7.03 | 43477手 | 3043万 | 0.13 | 1.88% |
2021-09-17 | 6.83 | 7.01 | 6.74 | 6.90 | 96717手 | 6642万 | 0.07 | 1.02% |
2021-09-10 | 6.64 | 6.88 | 6.52 | 6.83 | 71305手 | 4794万 | 0.24 | 3.64% |
2021-09-03 | 6.68 | 6.73 | 6.43 | 6.59 | 91950手 | 6038万 | -0.09 | -1.35% |
2021-08-27 | 6.59 | 6.80 | 6.44 | 6.68 | 150484手 | 9940万 | 0.09 | 1.37% |
2021-08-20 | 6.88 | 6.91 | 6.58 | 6.59 | 130497手 | 8807万 | -0.24 | -3.51% |
2021-08-13 | 6.67 | 6.88 | 6.56 | 6.83 | 150524手 | 10141万 | 0.00 | 0.00% |
2021-08-06 | 6.32 | 7.01 | 6.26 | 6.83 | 239876手 | 15946万 | 0.47 | 7.39% |
2021-07-30 | 6.35 | 6.52 | 6.10 | 6.36 | 88041手 | 5580万 | 0.00 | 0.00% |
2021-07-23 | 6.07 | 6.43 | 6.03 | 6.36 | 117921手 | 7380万 | 0.26 | 4.26% |
2021-07-16 | 6.04 | 6.19 | 5.97 | 6.10 | 65438手 | 3968万 | 0.10 | 1.67% |
2021-07-09 | 6.03 | 6.15 | 5.97 | 6.00 | 49322手 | 2987万 | -0.02 | -0.33% |
2021-07-02 | 6.15 | 6.15 | 5.88 | 6.02 | 48763手 | 2919万 | -0.07 | -1.15% |
2021-06-25 | 6.10 | 6.26 | 6.03 | 6.09 | 42725手 | 2627万 | 0.00 | 0.00% |
2021-06-18 | 6.26 | 6.29 | 6.07 | 6.09 | 29769手 | 1833万 | -0.20 | -3.18% |
2021-06-11 | 6.25 | 6.40 | 6.13 | 6.29 | 49549手 | 3099万 | 0.04 | 0.64% |
2021-06-04 | 6.21 | 6.48 | 6.13 | 6.25 | 133355手 | 8449万 | 0.03 | 0.48% |
2021-05-28 | 6.00 | 6.29 | 5.92 | 6.22 | 64206手 | 3918万 | 0.18 | 2.98% |
2021-05-21 | 6.06 | 6.36 | 5.83 | 6.04 | 50560手 | 3039万 | 0.01 | 0.17% |
2021-05-14 | 5.85 | 6.06 | 5.80 | 6.03 | 34726手 | 2058万 | 0.19 | 3.25% |
2021-05-07 | 5.84 | 5.99 | 5.75 | 5.84 | 19858手 | 1160万 | -0.03 | -0.51% |
2021-04-30 | 6.29 | 6.30 | 5.76 | 5.87 | 99909手 | 6049万 | -0.53 | -8.28% |
2021-04-23 | 6.22 | 6.84 | 6.15 | 6.40 | 141116手 | 9008万 | 0.21 | 3.39% |
2021-04-16 | 6.15 | 6.42 | 6.05 | 6.19 | 149400手 | 9309万 | 0.09 | 1.48% |
2021-04-09 | 6.18 | 6.29 | 6.07 | 6.10 | 36007手 | 2223万 | -0.07 | -1.14% |
2021-04-02 | 6.30 | 6.42 | 6.12 | 6.17 | 79549手 | 4970万 | -0.15 | -2.37% |
2021-03-26 | 6.19 | 6.50 | 6.13 | 6.32 | 88837手 | 5591万 | 0.15 | 2.43% |
2021-03-19 | 6.00 | 6.34 | 5.96 | 6.17 | 65199手 | 4010万 | 0.16 | 2.66% |
2021-03-12 | 6.08 | 6.23 | 5.80 | 6.01 | 55465手 | 3325万 | -0.05 | -0.82% |
2021-03-05 | 5.91 | 6.09 | 5.84 | 6.06 | 58609手 | 3494万 | 0.17 | 2.89% |
2021-02-26 | 5.85 | 6.04 | 5.81 | 5.89 | 53129手 | 3135万 | 0.07 | 1.20% |
2021-02-19 | 5.57 | 5.84 | 5.56 | 5.82 | 22632手 | 1296万 | 0.27 | 4.87% |
2021-02-10 | 5.58 | 5.68 | 5.52 | 5.55 | 16203手 | 903万 | -0.04 | -0.72% |
2021-02-05 | 5.70 | 5.71 | 5.43 | 5.59 | 56703手 | 3155万 | -0.07 | -1.24% |
2021-01-29 | 5.78 | 5.89 | 5.61 | 5.66 | 83910手 | 4840万 | -0.11 | -1.91% |
2021-01-22 | 5.92 | 6.09 | 5.68 | 5.77 | 50719手 | 3001万 | -0.16 | -2.70% |
2021-01-15 | 6.04 | 6.04 | 5.67 | 5.93 | 46809手 | 2738万 | -0.11 | -1.82% |
2021-01-08 | 6.76 | 6.76 | 5.85 | 6.04 | 114655手 | 7252万 | -0.72 | -10.65% |
2020-12-31 | 6.88 | 6.96 | 6.54 | 6.76 | 111650手 | 7470万 | -0.21 | -3.01% |
2020-12-25 | 7.49 | 8.47 | 6.95 | 6.97 | 346579手 | 27155万 | -0.56 | -7.44% |
2020-12-18 | 7.37 | 7.61 | 7.17 | 7.53 | 70952手 | 5225万 | 0.28 | 3.86% |
2020-12-11 | 7.56 | 7.56 | 7.20 | 7.25 | 54526手 | 4030万 | -0.32 | -4.23% |
2020-12-04 | 7.50 | 7.58 | 7.36 | 7.57 | 42404手 | 3169万 | 0.09 | 1.20% |
2020-11-27 | 7.22 | 7.48 | 7.20 | 7.48 | 124625手 | 9134万 | 0.26 | 3.60% |
2020-11-20 | 7.16 | 7.25 | 7.07 | 7.22 | 125476手 | 8994万 | 0.08 | 1.12% |
2020-11-13 | 7.21 | 7.38 | 7.05 | 7.14 | 114196手 | 8218万 | -0.06 | -0.83% |
2020-11-06 | 7.42 | 7.52 | 7.14 | 7.20 | 89477手 | 6501万 | -0.25 | -3.36% |
2020-10-30 | 7.81 | 7.97 | 7.40 | 7.45 | 94496手 | 7341万 | -0.44 | -5.58% |
2020-10-23 | 8.06 | 8.22 | 7.75 | 7.89 | 152283手 | 12143万 | -0.11 | -1.38% |
2020-10-16 | 8.29 | 8.65 | 7.91 | 8.00 | 326764手 | 27073万 | -0.35 | -4.19% |
2020-10-09 | 8.43 | 8.48 | 8.23 | 8.35 | 45808手 | 3803万 | -0.07 | -0.83% |
2020-09-30 | 7.92 | 8.45 | 7.80 | 8.42 | 115777手 | 9554万 | 0.46 | 5.78% |
2020-09-25 | 8.23 | 8.49 | 7.81 | 7.96 | 153465手 | 12615万 | -0.24 | -2.93% |