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 | 6.40 | 6.64 | 6.18 | 6.30 | 4789113手 | 306804万 | -0.08 | -1.25% |
2022-06-17 | 6.36 | 6.54 | 6.08 | 6.38 | 8223295手 | 516152万 | -0.02 | -0.31% |
2022-06-10 | 6.37 | 6.73 | 6.26 | 6.40 | 7380725手 | 479045万 | 0.03 | 0.47% |
2022-06-02 | 5.85 | 6.51 | 5.85 | 6.37 | 8589308手 | 535633万 | 0.60 | 10.40% |
2022-05-27 | 5.91 | 5.98 | 5.46 | 5.77 | 8392012手 | 479787万 | -0.16 | -2.70% |
2022-05-20 | 5.71 | 5.97 | 5.57 | 5.93 | 6448848手 | 370785万 | 0.28 | 4.96% |
2022-05-13 | 5.68 | 6.10 | 5.53 | 5.65 | 6683002手 | 386973万 | -0.06 | -1.05% |
2022-05-06 | 5.80 | 5.94 | 5.59 | 5.71 | 4327250手 | 250643万 | -0.12 | -2.06% |
2022-04-29 | 5.45 | 5.83 | 4.95 | 5.83 | 8055678手 | 432086万 | 0.24 | 4.29% |
2022-04-22 | 5.85 | 5.88 | 5.33 | 5.59 | 7559035手 | 423569万 | -0.30 | -5.09% |
2022-04-15 | 5.96 | 5.99 | 5.66 | 5.89 | 6124405手 | 358055万 | -0.07 | -1.17% |
2022-04-08 | 6.20 | 6.28 | 5.85 | 5.96 | 2942995手 | 178520万 | -0.26 | -4.18% |
2022-04-01 | 5.97 | 6.27 | 5.89 | 6.22 | 5672260手 | 344009万 | 0.18 | 2.98% |
2022-03-25 | 6.40 | 6.42 | 5.98 | 6.04 | 6471098手 | 398846万 | -0.30 | -4.73% |
2022-03-18 | 6.68 | 6.72 | 5.66 | 6.34 | 12448929手 | 765015万 | -0.45 | -6.63% |
2022-03-11 | 7.14 | 7.25 | 6.61 | 6.79 | 7324308手 | 508359万 | -0.40 | -5.56% |
2022-03-04 | 7.78 | 7.81 | 7.16 | 7.19 | 6354864手 | 471299万 | -0.59 | -7.58% |
2022-02-25 | 8.07 | 8.13 | 7.62 | 7.78 | 5564952手 | 438145万 | -0.32 | -3.95% |
2022-02-18 | 8.12 | 8.25 | 7.94 | 8.10 | 4132690手 | 332942万 | 0.01 | 0.12% |
2022-02-11 | 7.77 | 8.49 | 7.52 | 8.09 | 8107575手 | 644674万 | 0.47 | 6.17% |
2022-01-28 | 7.96 | 8.28 | 7.54 | 7.62 | 5294998手 | 417315万 | -0.38 | -4.75% |
2022-01-21 | 7.93 | 8.25 | 7.71 | 8.00 | 5676253手 | 451372万 | 0.12 | 1.52% |
2022-01-14 | 8.44 | 8.60 | 7.84 | 7.88 | 5110519手 | 417967万 | -0.56 | -6.63% |
2022-01-07 | 8.16 | 8.75 | 8.11 | 8.44 | 6729431手 | 567721万 | 0.25 | 3.05% |
2021-12-31 | 7.85 | 8.33 | 7.81 | 8.19 | 7914963手 | 640603万 | 0.36 | 4.60% |
2021-12-24 | 7.70 | 7.91 | 7.55 | 7.83 | 6680218手 | 515965万 | 0.09 | 1.16% |
2021-12-17 | 8.05 | 8.30 | 7.68 | 7.74 | 9612603手 | 767536万 | -0.16 | -2.02% |
2021-12-10 | 7.05 | 8.08 | 6.91 | 7.90 | 14937884手 | 1120898万 | 0.83 | 11.74% |
2021-12-03 | 7.12 | 7.22 | 7.01 | 7.07 | 5326032手 | 377382万 | -0.13 | -1.81% |
2021-11-26 | 7.25 | 7.34 | 7.10 | 7.20 | 5771391手 | 416021万 | -0.05 | -0.69% |
2021-11-19 | 7.20 | 7.74 | 7.13 | 7.25 | 7934490手 | 587523万 | -0.03 | -0.41% |
2021-11-12 | 7.40 | 7.70 | 7.20 | 7.28 | 6548070手 | 486762万 | -0.15 | -2.02% |
2021-11-05 | 7.19 | 7.82 | 7.08 | 7.43 | 11066630手 | 826328万 | 0.07 | 0.95% |
2021-10-29 | 7.49 | 7.60 | 6.70 | 7.36 | 9343580手 | 670603万 | -0.14 | -1.87% |
2021-10-22 | 7.89 | 7.92 | 7.28 | 7.50 | 5707238手 | 433196万 | -0.38 | -4.82% |
2021-10-15 | 7.69 | 8.05 | 7.40 | 7.88 | 7820441手 | 606051万 | 0.25 | 3.28% |
2021-10-08 | 7.40 | 7.75 | 7.30 | 7.63 | 2300444手 | 174328万 | 0.31 | 4.24% |
2021-09-30 | 7.27 | 7.66 | 7.17 | 7.32 | 5687453手 | 421301万 | 0.05 | 0.69% |
2021-09-24 | 7.20 | 7.47 | 7.14 | 7.27 | 3148906手 | 229093万 | -0.04 | -0.55% |
2021-09-17 | 7.55 | 7.59 | 7.12 | 7.31 | 6022960手 | 437687万 | -0.20 | -2.66% |
2021-09-10 | 7.22 | 7.68 | 7.16 | 7.51 | 7915735手 | 588092万 | 0.31 | 4.31% |
2021-09-03 | 7.45 | 7.49 | 7.07 | 7.20 | 8519589手 | 615118万 | -0.21 | -2.83% |
2021-08-27 | 7.13 | 8.33 | 7.10 | 7.41 | 9010069手 | 692300万 | 0.31 | 4.37% |
2021-08-20 | 7.63 | 7.90 | 6.98 | 7.10 | 5815097手 | 432707万 | -0.49 | -6.46% |
2021-08-13 | 7.26 | 8.32 | 7.22 | 7.59 | 7442038手 | 583917万 | 0.29 | 3.97% |
2021-08-06 | 7.50 | 7.90 | 7.28 | 7.30 | 5571476手 | 423620万 | -0.20 | -2.67% |
2021-07-30 | 7.80 | 8.05 | 7.20 | 7.50 | 9825261手 | 750008万 | -0.49 | -6.13% |
2021-07-23 | 8.10 | 8.62 | 7.95 | 7.99 | 6153194手 | 506251万 | -0.24 | -2.92% |
2021-07-16 | 8.33 | 8.52 | 8.07 | 8.23 | 5384692手 | 448611万 | -0.02 | -0.24% |
2021-07-09 | 8.90 | 8.90 | 8.00 | 8.25 | 7861491手 | 656042万 | -0.64 | -7.20% |
2021-07-02 | 9.15 | 9.52 | 8.84 | 8.89 | 5263041手 | 485473万 | -0.26 | -2.84% |
2021-06-25 | 9.04 | 9.43 | 8.75 | 9.15 | 7556266手 | 682541万 | 0.10 | 1.10% |
2021-06-18 | 9.66 | 9.69 | 9.04 | 9.05 | 4202588手 | 388059万 | -0.62 | -6.41% |
2021-06-11 | 9.94 | 10.22 | 9.50 | 9.67 | 5037277手 | 496955万 | -0.28 | -2.81% |
2021-06-04 | 10.31 | 10.35 | 9.62 | 9.95 | 5367746手 | 536076万 | -0.46 | -4.42% |
2021-05-28 | 10.25 | 10.92 | 10.12 | 10.41 | 6807456手 | 711634万 | 0.07 | 0.68% |
2021-05-21 | 9.95 | 10.63 | 9.95 | 10.34 | 4764119手 | 491962万 | 0.44 | 4.44% |
2021-05-14 | 10.44 | 10.54 | 9.70 | 9.90 | 4942483手 | 493919万 | -0.61 | -5.80% |
2021-05-07 | 10.78 | 11.07 | 10.46 | 10.51 | 2297919手 | 245611万 | -0.27 | -2.50% |
2021-04-30 | 10.18 | 10.93 | 10.17 | 10.78 | 6350936手 | 671825万 | 0.72 | 7.16% |
2021-04-23 | 9.19 | 10.44 | 9.13 | 10.06 | 6537730手 | 643283万 | 0.88 | 9.59% |
2021-04-16 | 9.50 | 9.75 | 8.94 | 9.18 | 5372973手 | 496167万 | -0.31 | -3.27% |
2021-04-09 | 9.30 | 9.72 | 9.20 | 9.49 | 3918332手 | 371071万 | 0.20 | 2.15% |
2021-04-02 | 9.58 | 9.80 | 9.09 | 9.29 | 11369144手 | 1066364万 | -0.81 | -8.02% |
2021-03-26 | 10.00 | 10.51 | 9.63 | 10.10 | 6998887手 | 706626万 | 0.06 | 0.60% |
2021-03-19 | 9.98 | 10.74 | 9.77 | 10.04 | 7040325手 | 719134万 | -0.12 | -1.18% |
2021-03-12 | 10.65 | 10.96 | 9.57 | 10.16 | 12521387手 | 1274794万 | -0.41 | -3.88% |
2021-03-05 | 11.15 | 11.53 | 10.27 | 10.57 | 8417943手 | 917634万 | -0.38 | -3.47% |
2021-02-26 | 12.31 | 12.39 | 10.78 | 10.95 | 8556907手 | 969713万 | -1.38 | -11.19% |
2021-02-19 | 12.81 | 13.19 | 11.90 | 12.33 | 4052932手 | 510280万 | 0.04 | 0.33% |
2021-02-10 | 11.62 | 12.43 | 11.12 | 12.29 | 4566847手 | 543608万 | 0.75 | 6.50% |
2021-02-05 | 10.92 | 11.99 | 10.89 | 11.54 | 7183990手 | 822795万 | 0.68 | 6.26% |
2021-01-29 | 11.70 | 12.36 | 10.60 | 10.86 | 8389270手 | 955960万 | -0.79 | -6.78% |
2021-01-22 | 11.15 | 12.05 | 11.15 | 11.65 | 8430940手 | 984625万 | 0.50 | 4.48% |
2021-01-15 | 10.94 | 11.76 | 10.79 | 11.15 | 9027684手 | 1013679万 | 0.23 | 2.11% |
2021-01-08 | 9.93 | 11.40 | 9.47 | 10.92 | 10970961手 | 1131339万 | 1.05 | 10.64% |
2020-12-31 | 9.58 | 9.91 | 9.34 | 9.87 | 3782152手 | 365120万 | 0.27 | 2.81% |
2020-12-25 | 10.36 | 10.49 | 9.52 | 9.60 | 7030552手 | 692010万 | -0.69 | -6.71% |
2020-12-18 | 9.34 | 10.29 | 9.07 | 10.29 | 9639240手 | 939731万 | 0.86 | 9.12% |
2020-12-11 | 10.32 | 10.62 | 9.43 | 9.43 | 6116457手 | 607667万 | -0.85 | -8.27% |
2020-12-04 | 9.40 | 10.63 | 9.40 | 10.28 | 2692989手 | 270066万 | 0.84 | 8.90% |
2020-11-27 | 9.70 | 9.78 | 9.09 | 9.44 | 4566587手 | 428593万 | -0.27 | -2.78% |
2020-11-20 | 9.50 | 9.89 | 9.03 | 9.71 | 5370356手 | 513156万 | 0.21 | 2.21% |
2020-11-13 | 10.20 | 10.28 | 9.31 | 9.50 | 7201428手 | 703029万 | -0.64 | -6.31% |
2020-11-06 | 9.33 | 10.25 | 9.33 | 10.14 | 7561092手 | 741448万 | 0.80 | 8.56% |
2020-10-30 | 9.24 | 10.12 | 8.96 | 9.34 | 7143289手 | 686821万 | 0.10 | 1.08% |
2020-10-23 | 9.34 | 9.65 | 8.99 | 9.24 | 7189196手 | 669601万 | -0.11 | -1.18% |
2020-10-16 | 8.16 | 9.87 | 8.13 | 9.35 | 11618890手 | 1062160万 | 1.30 | 16.15% |
2020-10-09 | 8.16 | 8.25 | 8.03 | 8.05 | 1234131手 | 100292万 | -0.02 | -0.25% |
2020-09-30 | 7.90 | 8.28 | 7.71 | 8.07 | 3764413手 | 300957万 | 0.21 | 2.67% |
2020-09-25 | 8.02 | 8.02 | 7.53 | 7.86 | 5953705手 | 464132万 | -0.14 | -1.75% |
2020-09-18 | 7.34 | 8.02 | 7.17 | 8.00 | 7333169手 | 554289万 | 0.73 | 10.04% |
2020-09-11 | 7.25 | 7.75 | 6.85 | 7.27 | 9363431手 | 681195万 | 0.03 | 0.41% |
2020-09-04 | 7.82 | 7.85 | 7.15 | 7.24 | 7618974手 | 565662万 | -0.38 | -4.99% |
2020-08-28 | 7.10 | 8.15 | 7.08 | 7.62 | 15800473手 | 1204141万 | 0.61 | 8.70% |
2020-08-21 | 6.14 | 7.01 | 6.14 | 7.01 | 12713206手 | 848301万 | 0.89 | 14.54% |
2020-08-14 | 5.78 | 6.31 | 5.74 | 6.12 | 7492513手 | 454922万 | 0.30 | 5.16% |
2020-08-07 | 6.05 | 6.11 | 5.68 | 5.82 | 8395975手 | 497158万 | -0.24 | -3.96% |
2020-07-31 | 6.01 | 6.30 | 5.85 | 6.06 | 7165707手 | 436814万 | 0.08 | 1.34% |
2020-07-24 | 5.73 | 6.41 | 5.73 | 5.98 | 10503060手 | 642772万 | 0.32 | 5.65% |
2020-07-17 | 5.99 | 6.15 | 5.60 | 5.66 | 9734791手 | 576738万 | -0.36 | -5.98% |
2020-07-10 | 5.72 | 6.24 | 5.71 | 6.02 | 9163422手 | 550878万 | 0.34 | 5.99% |
2020-07-03 | 5.47 | 5.89 | 5.37 | 5.68 | 6953061手 | 393175万 | 0.14 | 2.53% |
2020-06-26 | 5.20 | 5.70 | 5.16 | 5.54 | 5180934手 | 282827万 | 0.35 | 6.74% |
2020-06-19 | 5.27 | 5.41 | 5.04 | 5.19 | 5322913手 | 275696万 | -0.07 | -1.33% |
2020-06-12 | 5.51 | 5.55 | 5.05 | 5.26 | 5288566手 | 281109万 | -0.22 | -4.01% |
2020-06-05 | 4.93 | 5.56 | 4.93 | 5.48 | 7568412手 | 396472万 | 0.54 | 10.93% |
2020-05-29 | 4.72 | 5.08 | 4.63 | 4.94 | 3996399手 | 195620万 | 0.18 | 3.78% |
2020-05-22 | 4.91 | 5.08 | 4.70 | 4.76 | 4310501手 | 210869万 | -0.15 | -3.06% |
2020-05-15 | 5.01 | 5.14 | 4.90 | 4.91 | 3742796手 | 187253万 | -0.09 | -1.80% |
2020-05-08 | 4.75 | 5.23 | 4.73 | 5.00 | 4707071手 | 236726万 | 0.18 | 3.73% |
2020-04-30 | 4.31 | 4.87 | 4.31 | 4.82 | 5882860手 | 272768万 | 0.51 | 11.83% |
2020-04-24 | 4.33 | 4.56 | 4.27 | 4.31 | 5581151手 | 245043万 | -0.02 | -0.46% |
2020-04-17 | 4.02 | 4.42 | 3.85 | 4.33 | 12973223手 | 540820万 | 0.29 | 7.18% |
2020-04-10 | 4.16 | 4.22 | 4.02 | 4.04 | 7616239手 | 314006万 | -0.12 | -2.88% |
2020-04-03 | 4.25 | 4.53 | 4.07 | 4.16 | 10196148手 | 434385万 | -0.16 | -3.70% |
2020-03-27 | 4.17 | 4.49 | 4.13 | 4.32 | 7084966手 | 306021万 | -0.02 | -0.46% |
2020-03-20 | 5.01 | 5.03 | 4.10 | 4.34 | 10298768手 | 460321万 | -0.66 | -13.20% |
2020-03-13 | 5.28 | 5.37 | 4.80 | 5.00 | 6645132手 | 343038万 | -0.44 | -8.09% |
2020-03-06 | 5.36 | 5.64 | 5.26 | 5.44 | 7410903手 | 403409万 | 0.10 | 1.87% |
2020-02-28 | 5.72 | 5.77 | 5.30 | 5.34 | 9897228手 | 548739万 | -0.42 | -7.29% |
2020-02-21 | 5.54 | 5.94 | 5.51 | 5.76 | 8944466手 | 508961万 | 0.20 | 3.60% |
2020-02-14 | 5.28 | 5.80 | 5.21 | 5.56 | 11164410手 | 618371万 | 0.24 | 4.51% |
2020-02-07 | 5.29 | 5.50 | 5.03 | 5.32 | 15914770手 | 837702万 | -0.56 | -9.52% |