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 |
---|---|---|---|---|---|---|---|---|
2022-05-23 | 5.45 | 5.51 | 5.39 | 5.46 | 182030手 | 9914万 | 0.09 | 1.68% |
2022-05-20 | 5.28 | 5.68 | 5.08 | 5.37 | 1073209手 | 57372万 | 0.12 | 2.29% |
2022-05-13 | 5.23 | 5.45 | 5.14 | 5.25 | 752952手 | 39928万 | 0.12 | 2.34% |
2022-05-06 | 5.14 | 5.26 | 5.01 | 5.13 | 263489手 | 13608万 | -0.04 | -0.77% |
2022-04-29 | 5.40 | 5.40 | 4.84 | 5.17 | 904584手 | 45916万 | -0.35 | -6.34% |
2022-04-22 | 6.10 | 6.12 | 5.45 | 5.52 | 686446手 | 40074万 | -0.36 | -6.12% |
2022-04-15 | 6.70 | 6.70 | 5.83 | 5.88 | 961174手 | 59401万 | -0.82 | -12.24% |
2022-04-08 | 7.11 | 7.26 | 6.66 | 6.70 | 848295手 | 59455万 | -0.37 | -5.23% |
2022-04-01 | 6.71 | 7.11 | 6.70 | 7.07 | 1162906手 | 80146万 | 0.34 | 5.05% |
2022-03-25 | 7.00 | 7.15 | 6.72 | 6.73 | 1296406手 | 89947万 | -0.27 | -3.86% |
2022-03-18 | 7.08 | 7.18 | 6.58 | 7.00 | 1298281手 | 89915万 | -0.17 | -2.37% |
2022-03-11 | 7.33 | 7.36 | 6.60 | 7.17 | 1426500手 | 101040万 | -0.29 | -3.89% |
2022-03-04 | 7.42 | 7.65 | 7.28 | 7.46 | 1523541手 | 113665万 | 0.07 | 0.95% |
2022-02-25 | 8.20 | 8.45 | 7.19 | 7.39 | 2970893手 | 234462万 | -0.74 | -9.10% |
2022-02-18 | 7.76 | 8.51 | 7.57 | 8.13 | 3061571手 | 244292万 | 0.25 | 3.17% |
2022-02-11 | 6.79 | 8.10 | 6.62 | 7.88 | 3357057手 | 254659万 | 1.26 | 19.03% |
2022-01-28 | 7.44 | 7.89 | 6.53 | 6.62 | 2262732手 | 160803万 | -0.98 | -12.89% |
2022-01-21 | 8.25 | 9.20 | 7.52 | 7.60 | 5147817手 | 437017万 | -0.23 | -2.94% |
2022-01-14 | 7.70 | 8.15 | 7.29 | 7.83 | 2411866手 | 185053万 | 0.07 | 0.90% |
2022-01-07 | 7.83 | 8.34 | 7.72 | 7.76 | 2646973手 | 213227万 | -0.01 | -0.13% |
2021-12-31 | 7.90 | 8.31 | 7.15 | 7.77 | 3560906手 | 274301万 | -0.15 | -1.89% |
2021-12-24 | 7.94 | 8.44 | 7.59 | 7.92 | 3294218手 | 263298万 | -0.04 | -0.50% |
2021-12-17 | 7.76 | 8.32 | 7.44 | 7.96 | 3868130手 | 302187万 | 0.51 | 6.85% |
2021-12-10 | 7.45 | 7.60 | 7.04 | 7.45 | 3193576手 | 233639万 | -0.01 | -0.13% |
2021-12-03 | 7.03 | 7.46 | 6.76 | 7.46 | 2534846手 | 181125万 | 0.19 | 2.61% |
2021-11-26 | 7.07 | 7.77 | 6.90 | 7.27 | 3755065手 | 273256万 | 0.16 | 2.25% |
2021-11-19 | 6.90 | 7.49 | 6.58 | 7.11 | 3448966手 | 240301万 | 0.15 | 2.15% |
2021-11-12 | 6.68 | 7.25 | 6.52 | 6.96 | 4137766手 | 283749万 | 0.36 | 5.46% |
2021-11-05 | 6.04 | 6.75 | 5.86 | 6.60 | 1892500手 | 119077万 | 0.55 | 9.09% |
2021-10-29 | 6.04 | 6.15 | 5.67 | 6.05 | 1648984手 | 97661万 | -0.03 | -0.49% |
2021-10-22 | 6.41 | 6.80 | 6.00 | 6.08 | 2161176手 | 135701万 | -0.29 | -4.55% |
2021-10-15 | 6.70 | 6.75 | 6.20 | 6.37 | 1428340手 | 92223万 | -0.38 | -5.63% |
2021-10-08 | 6.70 | 6.83 | 6.64 | 6.75 | 326937手 | 22006万 | 0.26 | 4.01% |
2021-09-30 | 7.01 | 7.16 | 6.37 | 6.49 | 1450439手 | 96804万 | -0.50 | -7.15% |
2021-09-24 | 7.42 | 7.47 | 6.90 | 6.99 | 1357981手 | 97749万 | -0.49 | -6.55% |
2021-09-17 | 8.00 | 9.00 | 7.20 | 7.48 | 5254091手 | 436595万 | -1.18 | -13.63% |
2021-09-10 | 6.72 | 8.66 | 6.59 | 8.66 | 3648505手 | 280057万 | 1.92 | 28.49% |
2021-09-03 | 7.54 | 8.42 | 6.48 | 6.74 | 4164618手 | 300618万 | -0.63 | -8.55% |
2021-08-27 | 7.70 | 8.26 | 7.20 | 7.37 | 3692974手 | 281456万 | -0.53 | -6.71% |
2021-08-20 | 7.35 | 8.25 | 6.75 | 7.90 | 6075563手 | 449451万 | 0.63 | 8.67% |
2021-08-13 | 5.26 | 7.27 | 5.24 | 7.27 | 2814248手 | 183945万 | 2.00 | 37.95% |
2021-08-06 | 5.33 | 5.58 | 5.18 | 5.27 | 658755手 | 35515万 | -0.08 | -1.50% |
2021-07-30 | 5.73 | 5.73 | 5.11 | 5.35 | 730868手 | 39513万 | -0.35 | -6.14% |
2021-07-23 | 5.97 | 6.03 | 5.64 | 5.70 | 675448手 | 39562万 | -0.29 | -4.84% |
2021-07-16 | 6.07 | 6.25 | 5.86 | 5.99 | 904429手 | 55228万 | -0.05 | -0.83% |
2021-07-09 | 5.66 | 6.17 | 5.66 | 6.04 | 975834手 | 58493万 | 0.38 | 6.71% |
2021-07-02 | 5.92 | 6.11 | 5.61 | 5.66 | 805991手 | 47737万 | -0.26 | -4.39% |
2021-06-25 | 5.98 | 6.17 | 5.82 | 5.92 | 834316手 | 50124万 | -0.09 | -1.50% |
2021-06-18 | 6.61 | 6.66 | 5.78 | 6.01 | 1055989手 | 64401万 | -0.55 | -8.38% |
2021-06-11 | 6.40 | 6.75 | 6.36 | 6.56 | 1412079手 | 92990万 | 0.21 | 3.31% |
2021-06-04 | 6.50 | 6.80 | 6.29 | 6.35 | 1570202手 | 102987万 | -0.23 | -3.50% |
2021-05-28 | 6.84 | 7.48 | 6.44 | 6.58 | 3082273手 | 214920万 | -0.45 | -6.40% |
2021-05-21 | 7.16 | 7.81 | 6.69 | 7.03 | 4552118手 | 327596万 | -0.38 | -5.13% |
2021-05-14 | 7.06 | 7.64 | 6.70 | 7.41 | 5899521手 | 421417万 | 0.61 | 8.97% |
2021-05-07 | 6.07 | 6.80 | 5.97 | 6.80 | 1554775手 | 100227万 | 0.69 | 11.29% |
2021-04-30 | 5.75 | 7.01 | 5.62 | 6.11 | 4221658手 | 268213万 | 0.32 | 5.53% |
2021-04-23 | 6.22 | 6.43 | 5.76 | 5.79 | 2175124手 | 132960万 | -0.68 | -10.51% |
2021-04-16 | 6.12 | 6.94 | 5.96 | 6.47 | 3494479手 | 223477万 | 0.57 | 9.66% |
2021-04-09 | 5.68 | 6.15 | 5.68 | 5.90 | 1749548手 | 102852万 | 0.13 | 2.25% |
2021-04-02 | 5.80 | 6.10 | 5.35 | 5.77 | 2213361手 | 126330万 | -0.10 | -1.70% |
2021-03-26 | 5.48 | 6.26 | 5.28 | 5.87 | 2839004手 | 165144万 | 0.35 | 6.34% |
2021-03-19 | 5.21 | 5.73 | 5.14 | 5.52 | 1383547手 | 75543万 | 0.37 | 7.18% |
2021-03-12 | 5.78 | 5.83 | 5.08 | 5.15 | 1214063手 | 65276万 | -0.66 | -11.36% |
2021-03-05 | 5.49 | 5.96 | 5.38 | 5.81 | 2077275手 | 117748万 | 0.36 | 6.61% |
2021-02-26 | 5.20 | 5.90 | 4.85 | 5.45 | 2716553手 | 144288万 | 0.15 | 2.83% |
2021-02-19 | 4.99 | 5.44 | 4.88 | 5.30 | 741363手 | 38770万 | 0.67 | 14.47% |
2021-02-10 | 4.39 | 5.12 | 4.27 | 4.63 | 634517手 | 29986万 | 0.23 | 5.23% |
2021-02-05 | 4.56 | 4.95 | 4.39 | 4.40 | 917623手 | 42853万 | -0.67 | -13.21% |
2021-01-29 | 5.23 | 5.50 | 5.02 | 5.07 | 1070041手 | 56447万 | -0.16 | -3.06% |
2021-01-22 | 5.45 | 5.67 | 5.20 | 5.23 | 1233847手 | 67366万 | -0.26 | -4.74% |
2021-01-15 | 6.05 | 6.36 | 5.32 | 5.49 | 2441496手 | 139796万 | -0.83 | -13.13% |
2021-01-08 | 7.33 | 7.79 | 6.25 | 6.32 | 5217510手 | 361234万 | -0.34 | -5.11% |
2020-12-31 | 5.01 | 6.66 | 4.91 | 6.66 | 1326068手 | 80825万 | 1.64 | 32.67% |
2020-12-25 | 5.58 | 5.63 | 4.93 | 5.02 | 498396手 | 26202万 | -0.52 | -9.39% |
2020-12-18 | 5.77 | 5.91 | 5.40 | 5.54 | 341361手 | 19329万 | -0.28 | -4.81% |
2020-12-11 | 6.09 | 6.19 | 5.76 | 5.82 | 365376手 | 21878万 | -0.28 | -4.59% |
2020-12-04 | 6.04 | 6.21 | 6.00 | 6.10 | 209303手 | 12811万 | 0.06 | 0.99% |
2020-11-27 | 6.27 | 6.27 | 5.95 | 6.04 | 445878手 | 27221万 | -0.20 | -3.21% |
2020-11-20 | 6.75 | 6.75 | 6.05 | 6.24 | 860854手 | 54583万 | -0.37 | -5.60% |
2020-11-13 | 6.40 | 6.74 | 6.27 | 6.61 | 1365231手 | 89094万 | 0.06 | 0.92% |
2020-11-06 | 5.85 | 6.55 | 5.63 | 6.55 | 782526手 | 48946万 | 0.69 | 11.78% |
2020-10-30 | 6.26 | 6.32 | 5.82 | 5.86 | 362968手 | 22121万 | -0.43 | -6.84% |
2020-10-23 | 6.72 | 6.84 | 6.27 | 6.29 | 401099手 | 26206万 | -0.43 | -6.40% |
2020-10-16 | 7.38 | 7.55 | 6.55 | 6.72 | 625934手 | 43981万 | -0.58 | -7.95% |
2020-10-09 | 7.28 | 7.31 | 7.24 | 7.30 | 55936手 | 4075万 | 0.15 | 2.10% |
2020-09-30 | 7.27 | 7.28 | 7.12 | 7.15 | 124519手 | 8952万 | -0.11 | -1.51% |
2020-09-25 | 7.57 | 7.81 | 7.22 | 7.26 | 433722手 | 32680万 | -0.25 | -3.33% |
2020-09-18 | 7.57 | 7.60 | 7.22 | 7.51 | 357377手 | 26480万 | 0.01 | 0.13% |
2020-09-11 | 7.82 | 7.94 | 7.34 | 7.50 | 641467手 | 49262万 | -0.37 | -4.70% |
2020-09-04 | 8.02 | 8.20 | 7.70 | 7.87 | 593857手 | 47533万 | -0.14 | -1.75% |
2020-08-28 | 8.31 | 8.40 | 7.90 | 8.01 | 811116手 | 66274万 | -0.28 | -3.38% |
2020-08-21 | 8.26 | 8.53 | 8.02 | 8.29 | 852595手 | 70964万 | 0.06 | 0.73% |
2020-08-14 | 8.22 | 8.36 | 7.87 | 8.23 | 667157手 | 54381万 | -0.01 | -0.12% |
2020-08-07 | 8.39 | 8.90 | 8.15 | 8.24 | 1423094手 | 120895万 | -0.09 | -1.08% |
2020-07-31 | 8.10 | 8.37 | 7.86 | 8.33 | 1143749手 | 93389万 | 0.23 | 2.84% |
2020-07-24 | 8.64 | 9.17 | 8.02 | 8.10 | 1534948手 | 133728万 | -0.51 | -5.92% |
2020-07-17 | 9.55 | 10.25 | 8.43 | 8.61 | 2442523手 | 231584万 | -1.06 | -10.96% |
2020-07-10 | 8.68 | 9.94 | 8.57 | 9.67 | 3632082手 | 343135万 | 1.13 | 13.23% |
2020-07-03 | 8.41 | 8.65 | 8.29 | 8.54 | 1212445手 | 102301万 | 0.01 | 0.12% |
2020-06-24 | 8.72 | 9.06 | 8.45 | 8.53 | 1057616手 | 92922万 | -0.24 | -2.74% |
2020-06-19 | 8.38 | 9.20 | 8.33 | 8.77 | 2046381手 | 180288万 | 0.37 | 4.41% |
2020-06-12 | 8.60 | 8.96 | 8.28 | 8.40 | 1519574手 | 130731万 | -0.17 | -1.98% |
2020-06-05 | 8.45 | 9.48 | 8.32 | 8.57 | 3490515手 | 312635万 | 0.26 | 3.13% |
2020-05-29 | 8.39 | 8.95 | 8.19 | 8.31 | 2849554手 | 242930万 | -0.30 | -3.48% |
2020-05-22 | 9.00 | 9.22 | 8.00 | 8.61 | 4538007手 | 391197万 | -0.34 | -3.80% |
2020-05-15 | 7.56 | 8.95 | 7.27 | 8.95 | 1380349手 | 117432万 | 1.33 | 17.45% |
2020-05-08 | 7.33 | 7.83 | 7.28 | 7.62 | 411257手 | 31170万 | 0.16 | 2.15% |
2020-04-30 | 7.80 | 7.94 | 7.13 | 7.46 | 549263手 | 40986万 | -0.35 | -4.48% |
2020-04-24 | 8.15 | 8.55 | 7.77 | 7.81 | 1336840手 | 109639万 | -0.47 | -5.68% |
2020-04-17 | 7.86 | 8.76 | 7.63 | 8.28 | 1763693手 | 146184万 | 0.43 | 5.48% |
2020-04-10 | 7.61 | 8.62 | 7.61 | 7.85 | 1153989手 | 94951万 | 0.56 | 7.68% |
2020-04-03 | 7.66 | 7.66 | 7.12 | 7.29 | 577510手 | 42476万 | -0.54 | -6.90% |
2020-03-27 | 7.86 | 8.29 | 7.61 | 7.83 | 823587手 | 65677万 | -0.30 | -3.69% |
2020-03-20 | 8.88 | 8.98 | 7.73 | 8.13 | 1019983手 | 83675万 | -0.60 | -6.87% |
2020-03-13 | 9.91 | 10.08 | 8.25 | 8.73 | 1712917手 | 159388万 | -1.52 | -14.83% |
2020-03-06 | 8.51 | 10.36 | 8.46 | 10.25 | 2707051手 | 264039万 | 1.85 | 22.02% |
2020-02-28 | 9.78 | 10.25 | 8.32 | 8.40 | 2285189手 | 218233万 | -1.60 | -16.00% |
2020-02-21 | 9.03 | 10.03 | 9.03 | 10.00 | 2483021手 | 236858万 | 0.93 | 10.25% |
2020-02-14 | 9.16 | 9.78 | 8.91 | 9.07 | 1817579手 | 167603万 | -0.10 | -1.09% |
2020-02-07 | 8.46 | 9.25 | 7.61 | 9.17 | 1696315手 | 146113万 | -0.23 | -2.45% |
2020-01-23 | 10.39 | 10.64 | 9.21 | 9.40 | 1527442手 | 153737万 | -1.05 | -10.05% |
2020-01-17 | 10.33 | 11.74 | 10.06 | 10.45 | 3069291手 | 329687万 | -0.03 | -0.29% |
2020-01-10 | 10.04 | 10.87 | 9.71 | 10.48 | 3378187手 | 349140万 | 0.39 | 3.87% |
2020-01-03 | 9.18 | 10.36 | 9.07 | 10.09 | 1264935手 | 123072万 | 1.05 | 11.62% |
2019-12-31 | 9.48 | 9.56 | 8.62 | 9.04 | 710584手 | 64469万 | -0.42 | -4.44% |
2019-12-27 | 9.45 | 9.93 | 8.95 | 9.46 | 1992322手 | 187895万 | 0.09 | 0.96% |
2019-12-20 | 9.56 | 10.66 | 9.35 | 9.37 | 3424407手 | 341730万 | -0.23 | -2.40% |
2019-12-13 | 9.05 | 10.45 | 9.05 | 9.60 | 3675013手 | 356383万 | 0.55 | 6.08% |
2019-12-06 | 8.35 | 9.38 | 8.05 | 9.05 | 2551380手 | 222810万 | 0.71 | 8.51% |
2019-11-29 | 8.52 | 8.78 | 8.16 | 8.34 | 2054176手 | 172712万 | -0.23 | -2.68% |
2019-11-22 | 9.12 | 10.19 | 8.45 | 8.57 | 4167554手 | 399105万 | -0.56 | -6.13% |
2019-11-15 | 9.52 | 9.77 | 8.78 | 9.13 | 2656449手 | 244705万 | -0.32 | -3.39% |
2019-11-08 | 11.00 | 11.42 | 9.35 | 9.45 | 4626518手 | 472890万 | -1.48 | -13.54% |
2019-11-01 | 9.32 | 12.41 | 9.03 | 10.93 | 5758321手 | 628877万 | 2.46 | 29.04% |
2019-10-25 | 7.92 | 9.56 | 7.46 | 8.47 | 4963952手 | 419588万 | 0.27 | 3.29% |
2019-10-18 | 7.20 | 8.48 | 6.91 | 8.20 | 4278799手 | 334578万 | 1.03 | 14.37% |
2019-10-11 | 5.98 | 7.17 | 5.80 | 7.17 | 733643手 | 49706万 | 1.20 | 20.10% |
2019-09-30 | 6.06 | 6.08 | 5.94 | 5.97 | 43086手 | 2583万 | -0.06 | -0.99% |
2019-09-27 | 6.51 | 6.55 | 6.00 | 6.03 | 327764手 | 20510万 | -0.54 | -8.22% |
2019-09-20 | 6.77 | 6.88 | 6.40 | 6.57 | 481660手 | 31761万 | -0.11 | -1.65% |
2019-09-12 | 6.28 | 6.78 | 6.27 | 6.68 | 505576手 | 33175万 | 0.45 | 7.22% |
2019-09-06 | 5.97 | 6.33 | 5.87 | 6.23 | 396925手 | 24414万 | 0.29 | 4.88% |
2019-08-30 | 5.97 | 6.25 | 5.85 | 5.94 | 359478手 | 21835万 | -0.13 | -2.14% |
2019-08-23 | 5.76 | 6.21 | 5.73 | 6.07 | 323208手 | 19519万 | 0.37 | 6.49% |
2019-08-16 | 5.61 | 5.77 | 5.46 | 5.70 | 169998手 | 9636万 | 0.11 | 1.97% |
2019-08-09 | 5.93 | 6.01 | 5.45 | 5.59 | 233460手 | 13311万 | -0.34 | -5.73% |
2019-08-02 | 6.24 | 6.36 | 5.92 | 5.93 | 209120手 | 12882万 | -0.29 | -4.66% |
2019-07-26 | 6.27 | 6.31 | 6.04 | 6.22 | 193528手 | 11926万 | -0.05 | -0.80% |
2019-07-19 | 6.59 | 6.62 | 6.24 | 6.27 | 237159手 | 15241万 | -0.28 | -4.28% |
2019-07-12 | 6.91 | 6.92 | 6.38 | 6.55 | 222650手 | 14573万 | -0.32 | -4.66% |
2019-07-05 | 9.23 | 9.32 | 6.86 | 6.87 | 245286手 | 21422万 | -2.15 | -23.84% |
2019-06-28 | 9.30 | 9.66 | 8.88 | 9.02 | 447679手 | 41233万 | -0.09 | -0.99% |
2019-06-21 | 8.62 | 9.16 | 8.52 | 9.11 | 274641手 | 24318万 | 0.52 | 6.05% |
2019-06-14 | 8.49 | 8.95 | 8.49 | 8.59 | 187419手 | 16458万 | 0.08 | 0.94% |
2019-06-06 | 8.76 | 8.85 | 8.43 | 8.51 | 150125手 | 12963万 | -0.28 | -3.19% |
2019-05-31 | 8.98 | 9.14 | 8.69 | 8.79 | 210164手 | 18761万 | -0.13 | -1.46% |
2019-05-24 | 9.10 | 9.28 | 8.88 | 8.92 | 186127手 | 16881万 | -0.14 | -1.54% |