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 |
---|---|---|---|---|---|---|---|---|
2022-05-26 | 6.14 | 6.18 | 5.87 | 6.14 | 738175手 | 44711万 | 0.01 | 0.16% |
2022-05-20 | 6.07 | 6.19 | 5.79 | 6.13 | 970948手 | 58099万 | 0.07 | 1.16% |
2022-05-13 | 5.73 | 6.42 | 5.66 | 6.06 | 1287524手 | 77869万 | 0.33 | 5.76% |
2022-05-06 | 5.84 | 6.02 | 5.71 | 5.73 | 349077手 | 20443万 | -0.11 | -1.88% |
2022-04-29 | 5.99 | 6.06 | 5.31 | 5.84 | 1073613手 | 60822万 | -0.22 | -3.63% |
2022-04-22 | 6.27 | 6.40 | 5.86 | 6.06 | 899546手 | 55472万 | -0.22 | -3.50% |
2022-04-15 | 6.39 | 6.45 | 6.07 | 6.28 | 834263手 | 52113万 | -0.11 | -1.72% |
2022-04-08 | 6.47 | 6.57 | 6.19 | 6.39 | 518172手 | 33221万 | -0.08 | -1.24% |
2022-04-01 | 6.41 | 6.56 | 6.32 | 6.47 | 699224手 | 45072万 | 0.02 | 0.31% |
2022-03-25 | 6.63 | 6.74 | 6.43 | 6.45 | 924712手 | 61034万 | -0.24 | -3.59% |
2022-03-18 | 6.82 | 6.86 | 5.99 | 6.69 | 1404434手 | 90746万 | -0.12 | -1.76% |
2022-03-11 | 7.17 | 7.26 | 6.37 | 6.81 | 1213171手 | 82814万 | -0.38 | -5.29% |
2022-03-04 | 7.22 | 7.35 | 7.15 | 7.19 | 925543手 | 67071万 | 0.00 | 0.00% |
2022-02-25 | 7.26 | 7.42 | 7.04 | 7.19 | 946839手 | 68240万 | -0.12 | -1.64% |
2022-02-18 | 7.31 | 7.39 | 7.16 | 7.31 | 530117手 | 38564万 | -0.02 | -0.27% |
2022-02-11 | 7.00 | 7.44 | 7.00 | 7.33 | 775210手 | 56386万 | 0.40 | 5.77% |
2022-01-28 | 7.71 | 7.72 | 6.78 | 6.93 | 1061026手 | 75930万 | -0.84 | -10.81% |
2022-01-21 | 7.78 | 7.92 | 7.70 | 7.77 | 718893手 | 56003万 | 0.00 | 0.00% |
2022-01-14 | 7.98 | 8.05 | 7.76 | 7.77 | 913373手 | 72370万 | -0.20 | -2.51% |
2022-01-07 | 8.07 | 8.17 | 7.88 | 7.97 | 1044874手 | 83706万 | -0.13 | -1.60% |
2021-12-31 | 8.22 | 8.58 | 8.00 | 8.10 | 1971692手 | 162009万 | -0.11 | -1.34% |
2021-12-24 | 8.72 | 8.83 | 8.00 | 8.21 | 2500094手 | 207679万 | -0.42 | -4.87% |
2021-12-17 | 8.38 | 8.90 | 8.18 | 8.63 | 2718996手 | 231231万 | 0.27 | 3.23% |
2021-12-10 | 8.38 | 8.61 | 8.15 | 8.36 | 2262822手 | 190303万 | 0.06 | 0.72% |
2021-12-03 | 7.93 | 8.39 | 7.88 | 8.30 | 1853146手 | 150714万 | 0.25 | 3.11% |
2021-11-26 | 7.91 | 8.28 | 7.84 | 8.05 | 1612871手 | 129643万 | 0.15 | 1.90% |
2021-11-19 | 7.99 | 8.01 | 7.74 | 7.90 | 1019507手 | 80181万 | -0.09 | -1.13% |
2021-11-12 | 7.73 | 8.28 | 7.71 | 7.99 | 1601522手 | 128445万 | 0.29 | 3.77% |
2021-11-05 | 8.10 | 8.10 | 7.66 | 7.70 | 1682532手 | 131870万 | -0.42 | -5.17% |
2021-10-29 | 8.10 | 8.43 | 7.91 | 8.12 | 2239711手 | 182801万 | 0.08 | 0.99% |
2021-10-22 | 8.21 | 8.53 | 8.00 | 8.04 | 2167706手 | 179698万 | -0.19 | -2.31% |
2021-10-15 | 9.77 | 9.89 | 8.00 | 8.23 | 3223277手 | 279358万 | -1.43 | -14.80% |
2021-10-08 | 9.93 | 9.93 | 9.50 | 9.66 | 1107451手 | 107380万 | 0.14 | 1.47% |
2021-09-30 | 9.36 | 10.30 | 8.91 | 9.52 | 5606643手 | 534696万 | 0.39 | 4.27% |
2021-09-24 | 8.53 | 9.48 | 8.53 | 9.13 | 3460052手 | 317197万 | 0.47 | 5.43% |
2021-09-17 | 8.96 | 9.09 | 8.31 | 8.66 | 2834753手 | 245966万 | -0.30 | -3.35% |
2021-09-10 | 8.64 | 9.66 | 8.34 | 8.96 | 5084397手 | 454655万 | 0.35 | 4.07% |
2021-09-03 | 7.96 | 8.97 | 7.70 | 8.61 | 3812654手 | 318868万 | 0.70 | 8.85% |
2021-08-27 | 7.77 | 8.10 | 7.73 | 7.91 | 1665666手 | 132539万 | 0.14 | 1.80% |
2021-08-20 | 8.33 | 8.41 | 7.62 | 7.77 | 1935982手 | 156168万 | -0.57 | -6.83% |
2021-08-13 | 8.17 | 8.73 | 8.15 | 8.34 | 2416181手 | 203504万 | 0.17 | 2.08% |
2021-08-06 | 8.61 | 8.67 | 8.12 | 8.17 | 2318992手 | 194996万 | -0.41 | -4.78% |
2021-07-30 | 8.85 | 8.96 | 8.16 | 8.58 | 2607548手 | 223497万 | -0.25 | -2.83% |
2021-07-23 | 9.36 | 9.40 | 8.80 | 8.83 | 3340753手 | 302943万 | -0.71 | -7.44% |
2021-07-16 | 9.20 | 10.80 | 9.00 | 9.54 | 6701393手 | 657888万 | 0.38 | 4.15% |
2021-07-09 | 8.69 | 9.37 | 8.52 | 9.16 | 3505461手 | 316888万 | 0.48 | 5.53% |
2021-07-02 | 9.99 | 10.08 | 8.58 | 8.68 | 3631137手 | 335043万 | -1.20 | -12.15% |
2021-06-25 | 9.60 | 10.58 | 9.48 | 9.88 | 4550695手 | 455462万 | 0.28 | 2.92% |
2021-06-18 | 10.66 | 10.78 | 9.30 | 9.60 | 3442780手 | 341953万 | -1.06 | -9.94% |
2021-06-11 | 10.46 | 10.94 | 10.04 | 10.66 | 5551142手 | 576568万 | -0.17 | -1.57% |
2021-06-04 | 10.63 | 12.11 | 10.51 | 10.83 | 10003050手 | 1135858万 | 0.03 | 0.28% |
2021-05-28 | 11.22 | 11.73 | 10.08 | 10.80 | 9293236手 | 1007460万 | -0.31 | -2.79% |
2021-05-21 | 9.82 | 11.83 | 9.50 | 11.11 | 10347849手 | 1116379万 | 1.35 | 13.83% |
2021-05-14 | 8.74 | 10.43 | 8.52 | 9.76 | 7818691手 | 756702万 | 0.94 | 10.66% |
2021-05-07 | 8.58 | 9.07 | 8.40 | 8.82 | 2589246手 | 225835万 | 0.35 | 4.13% |
2021-04-30 | 8.91 | 9.11 | 8.36 | 8.47 | 4187402手 | 363638万 | -0.57 | -6.30% |
2021-04-23 | 9.45 | 9.84 | 8.90 | 9.04 | 5549108手 | 518910万 | -0.35 | -3.73% |
2021-04-16 | 10.30 | 11.39 | 9.26 | 9.39 | 8296835手 | 843511万 | -1.05 | -10.06% |
2021-04-09 | 10.18 | 11.48 | 9.88 | 10.44 | 9100467手 | 958153万 | 0.29 | 2.86% |
2021-04-02 | 11.46 | 12.66 | 10.08 | 10.15 | 15841197手 | 1810165万 | -0.87 | -7.89% |
2021-03-26 | 8.43 | 11.70 | 8.43 | 11.02 | 14257566手 | 1446943万 | 2.66 | 31.82% |
2021-03-19 | 8.66 | 9.23 | 7.80 | 8.36 | 11259054手 | 963092万 | -0.29 | -3.35% |
2021-03-12 | 7.53 | 9.45 | 7.15 | 8.65 | 12173288手 | 1009320万 | 1.61 | 22.87% |
2021-03-05 | 5.77 | 7.04 | 5.73 | 7.04 | 6051207手 | 392294万 | 1.28 | 22.22% |
2021-02-26 | 5.86 | 6.14 | 5.73 | 5.76 | 1545446手 | 92192万 | -0.11 | -1.87% |
2021-02-19 | 5.70 | 5.90 | 5.69 | 5.87 | 520875手 | 30230万 | 0.23 | 4.08% |
2021-02-10 | 5.60 | 5.68 | 5.45 | 5.64 | 577812手 | 32282万 | 0.02 | 0.36% |
2021-02-05 | 6.35 | 6.38 | 5.47 | 5.62 | 2326994手 | 139125万 | -0.63 | -10.08% |
2021-01-29 | 5.80 | 6.31 | 5.76 | 6.25 | 2307788手 | 139594万 | 0.52 | 9.07% |
2021-01-22 | 5.88 | 5.98 | 5.72 | 5.73 | 1271802手 | 74662万 | -0.23 | -3.86% |
2021-01-15 | 6.04 | 6.22 | 5.76 | 5.96 | 2166648手 | 129961万 | -0.09 | -1.49% |
2021-01-08 | 6.11 | 6.34 | 5.85 | 6.05 | 3444284手 | 209024万 | -0.04 | -0.66% |
2020-12-31 | 6.48 | 6.66 | 6.06 | 6.09 | 4427608手 | 279446万 | -0.29 | -4.54% |
2020-12-25 | 5.64 | 6.38 | 5.56 | 6.38 | 3420550手 | 206879万 | 0.78 | 13.93% |
2020-12-18 | 5.42 | 5.65 | 5.36 | 5.60 | 696815手 | 38337万 | 0.22 | 4.09% |
2020-12-11 | 5.59 | 5.59 | 5.36 | 5.38 | 512754手 | 28130万 | -0.22 | -3.93% |
2020-12-04 | 5.71 | 5.83 | 5.54 | 5.60 | 648492手 | 36836万 | -0.17 | -2.95% |
2020-11-27 | 5.63 | 5.95 | 5.63 | 5.77 | 1672110手 | 96316万 | 0.12 | 2.12% |
2020-11-20 | 5.50 | 5.72 | 5.48 | 5.65 | 795948手 | 44788万 | 0.15 | 2.73% |
2020-11-13 | 5.60 | 5.68 | 5.43 | 5.50 | 850833手 | 47365万 | -0.09 | -1.61% |
2020-11-06 | 5.43 | 5.62 | 5.36 | 5.59 | 554920手 | 30519万 | 0.17 | 3.14% |
2020-10-30 | 5.61 | 5.64 | 5.40 | 5.42 | 670312手 | 37131万 | -0.19 | -3.39% |
2020-10-23 | 5.86 | 5.91 | 5.59 | 5.61 | 635708手 | 36415万 | -0.20 | -3.44% |
2020-10-16 | 5.83 | 5.98 | 5.74 | 5.81 | 1507751手 | 88264万 | 0.15 | 2.65% |
2020-10-09 | 5.44 | 5.68 | 5.43 | 5.66 | 320497手 | 17917万 | 0.30 | 5.60% |
2020-09-30 | 5.37 | 5.65 | 5.34 | 5.36 | 573795手 | 31437万 | 0.04 | 0.75% |
2020-09-25 | 5.62 | 5.63 | 5.28 | 5.32 | 507192手 | 27770万 | -0.24 | -4.32% |
2020-09-18 | 5.40 | 5.58 | 5.36 | 5.56 | 497410手 | 27095万 | 0.17 | 3.15% |
2020-09-11 | 5.51 | 5.60 | 5.34 | 5.39 | 650241手 | 35616万 | -0.11 | -2.00% |
2020-09-04 | 5.75 | 5.82 | 5.47 | 5.50 | 775314手 | 43698万 | -0.20 | -3.51% |
2020-08-28 | 5.92 | 5.98 | 5.56 | 5.70 | 1202398手 | 69488万 | -0.17 | -2.90% |
2020-08-21 | 5.62 | 5.94 | 5.60 | 5.87 | 1145384手 | 66314万 | 0.26 | 4.63% |
2020-08-14 | 5.58 | 5.71 | 5.45 | 5.61 | 655934手 | 36646万 | 0.02 | 0.36% |
2020-08-07 | 5.71 | 5.97 | 5.51 | 5.59 | 1219374手 | 70374万 | -0.08 | -1.41% |
2020-07-31 | 5.55 | 5.76 | 5.37 | 5.67 | 821587手 | 45579万 | 0.16 | 2.90% |
2020-07-24 | 5.56 | 5.88 | 5.45 | 5.51 | 1364492手 | 77941万 | 0.00 | 0.00% |
2020-07-17 | 5.81 | 6.20 | 5.42 | 5.51 | 2420557手 | 142256万 | -0.19 | -3.33% |
2020-07-10 | 4.98 | 5.86 | 4.98 | 5.70 | 2417464手 | 129918万 | 0.79 | 16.09% |
2020-07-03 | 4.74 | 4.92 | 4.61 | 4.91 | 889603手 | 42163万 | 0.22 | 4.69% |
2020-06-26 | 4.62 | 4.88 | 4.25 | 4.69 | 743619手 | 35456万 | 0.14 | 3.08% |
2020-06-19 | 4.46 | 4.59 | 4.39 | 4.55 | 451023手 | 20274万 | 0.09 | 2.02% |
2020-06-12 | 5.54 | 5.57 | 4.42 | 4.46 | 396621手 | 20044万 | -1.05 | -19.06% |
2020-06-05 | 5.52 | 5.56 | 5.47 | 5.51 | 352481手 | 19440万 | 0.01 | 0.18% |
2020-05-29 | 5.32 | 5.52 | 5.31 | 5.50 | 283234手 | 15337万 | 0.18 | 3.38% |
2020-05-22 | 5.46 | 5.47 | 5.32 | 5.32 | 351876手 | 19017万 | -0.16 | -2.92% |
2020-05-15 | 5.46 | 5.62 | 5.36 | 5.48 | 398619手 | 21794万 | 0.03 | 0.55% |
2020-05-08 | 5.45 | 5.51 | 5.42 | 5.45 | 280784手 | 15343万 | -0.04 | -0.73% |
2020-04-30 | 5.27 | 5.51 | 5.27 | 5.49 | 410063手 | 22134万 | 0.20 | 3.78% |
2020-04-24 | 5.37 | 5.38 | 5.24 | 5.29 | 286382手 | 15243万 | -0.09 | -1.67% |
2020-04-17 | 5.36 | 5.43 | 5.32 | 5.38 | 300170手 | 16123万 | 0.01 | 0.19% |
2020-04-10 | 5.46 | 5.49 | 5.36 | 5.37 | 297232手 | 16113万 | -0.07 | -1.29% |
2020-04-03 | 5.36 | 5.49 | 5.33 | 5.44 | 295364手 | 15945万 | 0.02 | 0.37% |
2020-03-27 | 5.32 | 5.50 | 5.31 | 5.42 | 335967手 | 18145万 | 0.04 | 0.74% |
2020-03-20 | 5.48 | 5.50 | 5.21 | 5.38 | 471540手 | 25204万 | -0.05 | -0.92% |
2020-03-13 | 5.61 | 5.63 | 5.26 | 5.43 | 574920手 | 31644万 | -0.23 | -4.06% |
2020-03-06 | 5.43 | 5.77 | 5.43 | 5.66 | 636269手 | 35962万 | 0.23 | 4.24% |
2020-02-28 | 5.66 | 5.70 | 5.40 | 5.43 | 649402手 | 35968万 | -0.23 | -4.06% |
2020-02-21 | 5.52 | 5.70 | 5.48 | 5.66 | 529528手 | 29706万 | 0.17 | 3.10% |
2020-02-14 | 5.41 | 5.59 | 5.38 | 5.49 | 423732手 | 23329万 | 0.06 | 1.10% |
2020-02-07 | 5.32 | 5.45 | 5.18 | 5.43 | 602271手 | 32275万 | -0.48 | -8.12% |
2020-01-23 | 6.13 | 6.13 | 5.87 | 5.91 | 356562手 | 21414万 | -0.21 | -3.43% |
2020-01-17 | 6.17 | 6.27 | 6.08 | 6.12 | 431273手 | 26561万 | -0.05 | -0.81% |
2020-01-10 | 6.24 | 6.35 | 6.11 | 6.17 | 529239手 | 32955万 | -0.09 | -1.44% |
2020-01-03 | 6.26 | 6.28 | 6.20 | 6.26 | 170841手 | 10661万 | 0.05 | 0.81% |
2019-12-31 | 5.26 | 6.21 | 5.09 | 6.21 | 238904手 | 13696万 | 0.09 | 1.47% |
2019-12-27 | 6.23 | 6.25 | 6.10 | 6.12 | 329923手 | 20282万 | -0.12 | -1.92% |
2019-12-20 | 6.10 | 6.30 | 6.07 | 6.24 | 459962手 | 28577万 | 0.14 | 2.29% |
2019-12-13 | 6.07 | 6.10 | 6.00 | 6.10 | 254899手 | 15437万 | 0.02 | 0.33% |
2019-12-06 | 5.99 | 6.14 | 5.98 | 6.08 | 281815手 | 17141万 | 0.06 | 1.00% |
2019-11-29 | 5.93 | 6.07 | 5.93 | 6.02 | 263273手 | 15818万 | 0.06 | 1.01% |
2019-11-22 | 5.97 | 6.10 | 5.90 | 5.96 | 260533手 | 15623万 | 0.03 | 0.51% |
2019-11-15 | 6.09 | 6.12 | 5.93 | 5.93 | 306162手 | 18463万 | -0.15 | -2.47% |
2019-11-08 | 6.18 | 6.29 | 6.07 | 6.08 | 441829手 | 27307万 | -0.09 | -1.46% |
2019-11-01 | 6.20 | 6.30 | 6.05 | 6.17 | 367412手 | 22579万 | -0.07 | -1.12% |
2019-10-25 | 6.11 | 6.26 | 6.05 | 6.24 | 388552手 | 24000万 | 0.12 | 1.96% |
2019-10-18 | 6.06 | 6.28 | 6.04 | 6.12 | 458050手 | 28195万 | 0.12 | 2.00% |
2019-10-11 | 5.78 | 6.02 | 5.78 | 6.00 | 164341手 | 9713万 | 0.22 | 3.81% |
2019-09-30 | 5.78 | 5.85 | 5.78 | 5.78 | 39767手 | 2313万 | -0.01 | -0.17% |
2019-09-27 | 5.98 | 6.03 | 5.78 | 5.79 | 320674手 | 18944万 | -0.20 | -3.34% |
2019-09-20 | 6.14 | 6.16 | 5.94 | 5.99 | 295896手 | 17814万 | -0.13 | -2.12% |
2019-09-12 | 6.15 | 6.17 | 6.03 | 6.12 | 349410手 | 21323万 | 0.03 | 0.49% |
2019-09-06 | 5.90 | 6.17 | 5.85 | 6.09 | 545506手 | 32908万 | 0.19 | 3.22% |
2019-08-30 | 5.90 | 6.10 | 5.84 | 5.90 | 571253手 | 34187万 | -0.11 | -1.83% |
2019-08-23 | 6.10 | 6.29 | 5.98 | 6.01 | 1162141手 | 71105万 | 0.32 | 5.62% |
2019-08-16 | 5.52 | 5.73 | 5.47 | 5.69 | 260157手 | 14623万 | 0.24 | 4.40% |
2019-08-09 | 5.85 | 5.85 | 5.41 | 5.45 | 288556手 | 16188万 | -0.37 | -6.36% |
2019-08-02 | 5.90 | 5.96 | 5.74 | 5.82 | 279775手 | 16426万 | -0.08 | -1.36% |
2019-07-26 | 6.10 | 6.11 | 5.83 | 5.90 | 309760手 | 18363万 | -0.15 | -2.48% |
2019-07-19 | 6.00 | 6.12 | 5.90 | 6.05 | 260520手 | 15763万 | 0.08 | 1.34% |
2019-07-12 | 6.27 | 6.27 | 5.89 | 5.97 | 281247手 | 16891万 | -0.26 | -4.17% |
2019-07-05 | 6.28 | 6.34 | 6.16 | 6.23 | 360332手 | 22592万 | 0.03 | 0.48% |
2019-06-28 | 6.24 | 6.30 | 6.15 | 6.20 | 350593手 | 21812万 | 0.02 | 0.32% |
2019-06-21 | 5.90 | 6.26 | 5.85 | 6.18 | 385822手 | 23440万 | 0.26 | 4.39% |
2019-06-14 | 5.85 | 6.12 | 5.83 | 5.92 | 301961手 | 18076万 | 0.11 | 1.89% |
2019-06-06 | 5.95 | 5.99 | 5.80 | 5.81 | 220385手 | 13012万 | -0.14 | -2.35% |
2019-05-31 | 5.87 | 6.17 | 5.80 | 5.95 | 338902手 | 20377万 | 0.07 | 1.19% |