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 |
---|---|---|---|---|---|---|---|---|
2023-12-04 | 6.40 | 6.44 | 6.36 | 6.37 | 134745手 | 8619万 | -0.03 | -0.47% |
2023-12-01 | 6.54 | 6.56 | 6.29 | 6.40 | 789811手 | 50621万 | -0.16 | -2.44% |
2023-11-24 | 6.64 | 6.75 | 6.53 | 6.56 | 803879手 | 53367万 | -0.07 | -1.06% |
2023-11-17 | 6.65 | 6.81 | 6.54 | 6.63 | 855207手 | 56883万 | 0.01 | 0.15% |
2023-11-10 | 6.63 | 6.81 | 6.60 | 6.62 | 1024224手 | 68659万 | 0.15 | 2.32% |
2023-11-03 | 6.60 | 6.66 | 6.41 | 6.47 | 886369手 | 57979万 | -0.17 | -2.56% |
2023-10-27 | 6.61 | 6.72 | 6.37 | 6.64 | 790290手 | 51860万 | 0.05 | 0.76% |
2023-10-20 | 6.60 | 6.77 | 6.49 | 6.59 | 835658手 | 55454万 | -0.01 | -0.15% |
2023-10-13 | 6.65 | 6.73 | 6.57 | 6.60 | 711582手 | 47272万 | -0.09 | -1.34% |
2023-09-28 | 6.92 | 6.92 | 6.68 | 6.69 | 645014手 | 43670万 | -0.24 | -3.46% |
2023-09-22 | 6.76 | 6.93 | 6.71 | 6.93 | 770185手 | 52569万 | 0.17 | 2.52% |
2023-09-15 | 6.81 | 6.97 | 6.74 | 6.76 | 804852手 | 55071万 | -0.04 | -0.59% |
2023-09-08 | 6.91 | 6.97 | 6.69 | 6.80 | 909867手 | 62076万 | -0.11 | -1.59% |
2023-09-01 | 7.63 | 7.63 | 6.85 | 6.91 | 2024551手 | 145258万 | -0.03 | -0.43% |
2023-08-25 | 7.17 | 7.27 | 6.88 | 6.94 | 1086874手 | 76404万 | -0.26 | -3.61% |
2023-08-18 | 7.38 | 7.51 | 7.19 | 7.20 | 1330819手 | 97585万 | -0.21 | -2.83% |
2023-08-11 | 7.58 | 7.83 | 7.37 | 7.41 | 2034512手 | 155066万 | -0.39 | -5.00% |
2023-08-04 | 7.29 | 8.08 | 7.27 | 7.80 | 3778408手 | 287578万 | 0.65 | 9.09% |
2023-07-28 | 6.45 | 7.19 | 6.43 | 7.15 | 1466791手 | 100512万 | 0.67 | 10.34% |
2023-07-21 | 6.47 | 6.53 | 6.41 | 6.48 | 436649手 | 28269万 | -0.03 | -0.46% |
2023-07-14 | 6.49 | 6.56 | 6.41 | 6.51 | 451925手 | 29323万 | 0.06 | 0.93% |
2023-07-07 | 6.36 | 6.50 | 6.33 | 6.45 | 545578手 | 35110万 | 0.10 | 1.57% |
2023-06-30 | 6.23 | 6.38 | 6.14 | 6.35 | 561945手 | 35163万 | -0.08 | -1.24% |
2023-06-21 | 6.73 | 6.76 | 6.43 | 6.43 | 587509手 | 38791万 | -0.31 | -4.60% |
2023-06-16 | 6.68 | 6.76 | 6.66 | 6.74 | 139343手 | 9363万 | -0.26 | -3.71% |
2022-06-23 | 9.90 | 9.94 | 6.70 | 7.00 | 2707118手 | 236551万 | -3.05 | -30.35% |
2022-06-17 | 8.10 | 10.46 | 8.04 | 10.05 | 3716461手 | 349882万 | 1.85 | 22.56% |
2022-06-10 | 7.86 | 8.23 | 7.81 | 8.20 | 842124手 | 67504万 | 0.33 | 4.19% |
2022-06-02 | 7.78 | 7.89 | 7.67 | 7.87 | 385780手 | 30069万 | 0.09 | 1.16% |
2022-05-27 | 7.79 | 7.89 | 7.50 | 7.78 | 566041手 | 43859万 | -0.01 | -0.13% |
2022-05-20 | 7.67 | 7.83 | 7.54 | 7.79 | 535497手 | 41230万 | 0.21 | 2.77% |
2022-05-13 | 7.30 | 7.63 | 7.11 | 7.58 | 623244手 | 46299万 | 0.34 | 4.70% |
2022-05-06 | 7.34 | 7.47 | 7.13 | 7.24 | 222418手 | 16339万 | -0.14 | -1.90% |
2022-04-29 | 7.63 | 7.70 | 6.85 | 7.38 | 895267手 | 64819万 | -0.40 | -5.14% |
2022-04-22 | 8.18 | 8.20 | 7.68 | 7.78 | 723610手 | 57483万 | -0.49 | -5.92% |
2022-04-15 | 8.46 | 8.65 | 8.16 | 8.27 | 1036659手 | 86651万 | -0.33 | -3.84% |
2022-04-08 | 8.70 | 9.18 | 8.22 | 8.60 | 1564853手 | 136284万 | 0.12 | 1.42% |
2022-04-01 | 7.71 | 8.63 | 7.64 | 8.48 | 953302手 | 77264万 | 0.71 | 9.14% |
2022-03-25 | 7.96 | 8.10 | 7.77 | 7.77 | 741101手 | 58748万 | -0.26 | -3.24% |
2022-03-18 | 7.80 | 8.33 | 7.33 | 8.03 | 1016584手 | 79270万 | 0.06 | 0.75% |
2022-03-11 | 8.46 | 8.49 | 7.50 | 7.97 | 992681手 | 79737万 | -0.54 | -6.34% |
2022-03-04 | 9.07 | 9.15 | 8.44 | 8.51 | 1337418手 | 117268万 | -0.48 | -5.34% |
2022-02-25 | 8.58 | 9.27 | 8.36 | 8.99 | 2098580手 | 190203万 | 0.43 | 5.02% |
2022-02-18 | 8.76 | 8.78 | 8.43 | 8.56 | 526384手 | 45190万 | -0.23 | -2.62% |
2022-02-11 | 8.22 | 8.94 | 8.18 | 8.79 | 698330手 | 60408万 | 0.71 | 8.79% |
2022-01-28 | 8.63 | 8.67 | 8.06 | 8.08 | 485198手 | 40372万 | -0.52 | -6.05% |
2022-01-21 | 8.35 | 8.76 | 8.32 | 8.60 | 575913手 | 49738万 | 0.27 | 3.24% |
2022-01-14 | 8.72 | 8.93 | 8.32 | 8.33 | 651512手 | 56606万 | -0.42 | -4.80% |
2022-01-07 | 8.67 | 8.97 | 8.67 | 8.75 | 474102手 | 41889万 | 0.05 | 0.57% |
2021-12-31 | 8.76 | 8.84 | 8.65 | 8.70 | 388058手 | 33922万 | -0.05 | -0.57% |
2021-12-24 | 8.93 | 9.08 | 8.69 | 8.75 | 540195手 | 48215万 | -0.26 | -2.89% |
2021-12-17 | 9.00 | 9.18 | 8.71 | 9.01 | 962582手 | 86200万 | 0.11 | 1.24% |
2021-12-10 | 9.22 | 9.35 | 8.72 | 8.90 | 1363291手 | 123194万 | -0.20 | -2.20% |
2021-12-03 | 8.70 | 9.17 | 8.69 | 9.10 | 841185手 | 75486万 | 0.31 | 3.53% |
2021-11-26 | 8.77 | 8.92 | 8.64 | 8.79 | 580705手 | 50940万 | 0.03 | 0.34% |
2021-11-19 | 8.72 | 9.06 | 8.57 | 8.76 | 937353手 | 82571万 | 0.00 | 0.00% |
2021-11-12 | 7.99 | 8.96 | 7.88 | 8.76 | 954938手 | 81468万 | 0.80 | 10.05% |
2021-11-05 | 7.75 | 8.04 | 7.72 | 7.96 | 365652手 | 28912万 | 0.23 | 2.98% |
2021-10-29 | 7.97 | 8.01 | 7.57 | 7.73 | 390180手 | 30373万 | -0.26 | -3.25% |
2021-10-22 | 7.95 | 8.09 | 7.87 | 7.99 | 394562手 | 31516万 | 0.02 | 0.25% |
2021-10-15 | 8.63 | 8.70 | 7.90 | 7.97 | 482066手 | 39845万 | -0.65 | -7.54% |
2021-10-08 | 8.52 | 8.65 | 8.52 | 8.62 | 93062手 | 8006万 | 0.17 | 2.01% |
2021-09-30 | 8.66 | 8.79 | 8.38 | 8.45 | 428170手 | 36685万 | -0.26 | -2.98% |
2021-09-24 | 8.45 | 9.08 | 8.42 | 8.71 | 533742手 | 46958万 | 0.14 | 1.63% |
2021-09-17 | 9.13 | 9.13 | 8.50 | 8.57 | 901696手 | 79622万 | -0.51 | -5.62% |
2021-09-10 | 8.87 | 9.36 | 8.82 | 9.08 | 1625914手 | 148132万 | 0.26 | 2.95% |
2021-09-03 | 8.45 | 9.26 | 8.05 | 8.82 | 1593567手 | 137956万 | 0.41 | 4.88% |
2021-08-27 | 11.94 | 12.26 | 8.39 | 8.41 | 953884手 | 96868万 | -3.46 | -29.15% |
2021-08-20 | 11.32 | 12.37 | 11.16 | 11.87 | 1078625手 | 126105万 | 0.59 | 5.23% |
2021-08-13 | 11.05 | 11.55 | 11.04 | 11.28 | 665688手 | 75527万 | 0.08 | 0.71% |
2021-08-06 | 10.50 | 11.54 | 10.34 | 11.20 | 658103手 | 72677万 | 0.67 | 6.36% |
2021-07-30 | 12.02 | 12.06 | 10.44 | 10.53 | 593253手 | 66452万 | -1.52 | -12.61% |
2021-07-23 | 11.90 | 12.28 | 11.77 | 12.05 | 431042手 | 51507万 | 0.07 | 0.58% |
2021-07-16 | 12.18 | 12.20 | 11.81 | 11.98 | 462700手 | 55463万 | -0.09 | -0.75% |
2021-07-09 | 12.05 | 12.22 | 11.82 | 12.07 | 362432手 | 43652万 | 0.02 | 0.17% |
2021-07-02 | 12.95 | 12.95 | 12.02 | 12.05 | 484143手 | 60760万 | -0.91 | -7.02% |
2021-06-25 | 12.41 | 13.06 | 12.41 | 12.96 | 519777手 | 66155万 | 0.49 | 3.93% |
2021-06-18 | 12.59 | 12.68 | 12.30 | 12.47 | 306421手 | 38145万 | -0.15 | -1.19% |
2021-06-11 | 13.10 | 13.34 | 12.62 | 12.62 | 492499手 | 63960万 | -0.48 | -3.66% |
2021-06-04 | 13.02 | 13.88 | 12.82 | 13.10 | 772621手 | 101446万 | -0.04 | -0.30% |
2021-05-28 | 12.53 | 13.52 | 12.53 | 13.14 | 1150924手 | 151179万 | 0.54 | 4.29% |
2021-05-21 | 12.60 | 12.97 | 12.44 | 12.60 | 609358手 | 77033万 | -0.17 | -1.33% |
2021-05-14 | 12.19 | 12.87 | 11.90 | 12.77 | 685419手 | 84653万 | 0.51 | 4.16% |
2021-05-07 | 12.93 | 13.05 | 12.26 | 12.26 | 273245手 | 34467万 | -0.63 | -4.89% |
2021-04-30 | 13.24 | 13.39 | 12.86 | 12.89 | 549166手 | 71854万 | -0.33 | -2.50% |
2021-04-23 | 12.90 | 14.20 | 12.87 | 13.22 | 766454手 | 102981万 | 0.29 | 2.24% |
2021-04-16 | 13.55 | 13.55 | 12.71 | 12.93 | 722046手 | 94305万 | -0.62 | -4.58% |
2021-04-09 | 14.08 | 14.13 | 13.50 | 13.55 | 557312手 | 77156万 | -0.45 | -3.21% |
2021-04-02 | 14.61 | 14.68 | 13.90 | 14.00 | 819444手 | 116391万 | -0.57 | -3.91% |
2021-03-26 | 14.59 | 15.25 | 14.12 | 14.57 | 1805056手 | 263859万 | 0.52 | 3.70% |
2021-03-19 | 14.54 | 14.89 | 13.90 | 14.05 | 1372265手 | 197371万 | -0.70 | -4.75% |
2021-03-12 | 14.25 | 14.88 | 13.43 | 14.75 | 1959103手 | 280696万 | 0.53 | 3.73% |
2021-03-05 | 13.33 | 14.45 | 13.30 | 14.22 | 1077131手 | 148051万 | 0.76 | 5.65% |
2021-02-26 | 14.43 | 15.32 | 13.45 | 13.46 | 1855636手 | 265162万 | -0.96 | -6.66% |
2021-02-19 | 14.08 | 14.48 | 13.72 | 14.42 | 745239手 | 105188万 | 0.56 | 4.04% |
2021-02-10 | 13.18 | 14.10 | 13.07 | 13.86 | 819187手 | 111716万 | 0.60 | 4.53% |
2021-02-05 | 14.26 | 14.29 | 12.75 | 13.26 | 1497015手 | 203999万 | -1.20 | -8.30% |
2021-01-29 | 13.16 | 14.67 | 12.83 | 14.46 | 3134956手 | 436113万 | 1.74 | 13.68% |
2021-01-22 | 13.18 | 13.53 | 12.66 | 12.72 | 1158447手 | 152335万 | -0.51 | -3.85% |
2021-01-15 | 13.77 | 14.16 | 13.05 | 13.23 | 1404002手 | 189770万 | -0.52 | -3.78% |
2021-01-08 | 14.60 | 14.65 | 13.50 | 13.75 | 1407910手 | 198018万 | -0.81 | -5.56% |
2020-12-31 | 14.07 | 14.93 | 13.34 | 14.56 | 1148723手 | 161939万 | 0.53 | 3.78% |
2020-12-25 | 13.80 | 14.24 | 13.09 | 14.03 | 1267226手 | 173972万 | 0.13 | 0.94% |
2020-12-18 | 14.00 | 14.26 | 13.40 | 13.90 | 1044304手 | 145096万 | -0.17 | -1.21% |
2020-12-11 | 16.76 | 16.80 | 13.86 | 14.07 | 1819284手 | 280267万 | -2.71 | -16.15% |
2020-12-04 | 16.32 | 17.55 | 16.23 | 16.78 | 1489678手 | 251584万 | 0.71 | 4.42% |