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 | 6.95 | 7.22 | 6.21 | 6.37 | 4743172手 | 313606万 | 0.05 | 0.79% |
2022-06-17 | 5.31 | 6.61 | 5.29 | 6.32 | 5688772手 | 340720万 | 0.84 | 15.33% |
2022-06-10 | 6.04 | 6.24 | 5.21 | 5.48 | 4267718手 | 244387万 | -0.57 | -9.42% |
2022-06-02 | 6.10 | 6.26 | 5.92 | 6.05 | 2107137手 | 128919万 | 0.02 | 0.33% |
2022-05-27 | 5.95 | 6.50 | 5.92 | 6.03 | 3095513手 | 189402万 | 0.10 | 1.69% |
2022-05-20 | 5.63 | 6.08 | 5.60 | 5.93 | 3242514手 | 190532万 | 0.34 | 6.08% |
2022-05-13 | 5.68 | 5.96 | 5.50 | 5.59 | 2467648手 | 140365万 | -0.06 | -1.06% |
2022-05-06 | 5.83 | 6.08 | 5.60 | 5.65 | 1040038手 | 60589万 | -0.20 | -3.42% |
2022-04-29 | 6.15 | 6.60 | 5.52 | 5.85 | 2794787手 | 167894万 | -0.38 | -6.10% |
2022-04-22 | 7.14 | 7.16 | 6.09 | 6.23 | 4240751手 | 286887万 | -0.85 | -12.01% |
2022-04-15 | 7.13 | 7.45 | 6.66 | 7.08 | 2888096手 | 204008万 | -0.06 | -0.84% |
2022-04-08 | 7.60 | 7.77 | 6.93 | 7.14 | 2315555手 | 170095万 | -0.57 | -7.39% |
2022-04-01 | 7.34 | 7.90 | 6.86 | 7.71 | 6220395手 | 459337万 | 0.49 | 6.79% |
2022-03-25 | 6.26 | 7.22 | 6.20 | 7.22 | 3321602手 | 221682万 | 0.96 | 15.34% |
2022-03-18 | 6.20 | 6.38 | 5.70 | 6.26 | 2065921手 | 126007万 | 0.00 | 0.00% |
2022-03-11 | 6.65 | 6.68 | 5.68 | 6.26 | 2654795手 | 164056万 | -0.49 | -7.26% |
2022-03-04 | 6.91 | 7.43 | 6.70 | 6.75 | 3222845手 | 225424万 | -0.16 | -2.31% |
2022-02-25 | 7.20 | 7.45 | 6.88 | 6.91 | 2165182手 | 155270万 | -0.32 | -4.43% |
2022-02-18 | 7.45 | 7.60 | 6.99 | 7.23 | 2403393手 | 174028万 | -0.27 | -3.60% |
2022-02-11 | 7.97 | 8.01 | 6.60 | 7.50 | 4778669手 | 351685万 | -1.35 | -15.25% |
2022-01-28 | 9.22 | 9.41 | 8.66 | 8.85 | 1581452手 | 142444万 | -0.48 | -5.14% |
2022-01-21 | 10.00 | 10.10 | 9.31 | 9.33 | 2343209手 | 228668万 | -0.67 | -6.70% |
2022-01-14 | 10.09 | 11.11 | 9.95 | 10.00 | 3824900手 | 406091万 | -0.20 | -1.96% |
2022-01-07 | 9.65 | 10.69 | 9.61 | 10.20 | 3018240手 | 309611万 | 0.54 | 5.59% |
2021-12-31 | 9.62 | 9.83 | 9.35 | 9.66 | 1461484手 | 139767万 | 0.10 | 1.05% |
2021-12-24 | 9.15 | 9.67 | 8.96 | 9.56 | 1974921手 | 184408万 | 0.38 | 4.14% |
2021-12-17 | 9.65 | 9.76 | 9.16 | 9.18 | 1312837手 | 123989万 | -0.50 | -5.17% |
2021-12-10 | 9.72 | 9.94 | 9.49 | 9.68 | 1250224手 | 121466万 | -0.06 | -0.62% |
2021-12-03 | 9.77 | 10.06 | 9.52 | 9.74 | 1461116手 | 142033万 | -0.20 | -2.01% |
2021-11-26 | 10.63 | 10.65 | 9.91 | 9.94 | 1663325手 | 170531万 | -0.74 | -6.93% |
2021-11-19 | 10.73 | 11.10 | 10.38 | 10.68 | 2211024手 | 237977万 | 0.07 | 0.66% |
2021-11-12 | 10.68 | 11.15 | 10.39 | 10.61 | 1959507手 | 208779万 | -0.10 | -0.93% |
2021-11-05 | 9.87 | 11.24 | 9.80 | 10.71 | 4090514手 | 433809万 | 0.69 | 6.89% |
2021-10-29 | 10.50 | 10.76 | 9.61 | 10.02 | 2921347手 | 292891万 | 0.10 | 1.01% |
2021-10-22 | 9.16 | 10.56 | 8.99 | 9.92 | 4656391手 | 471095万 | 0.77 | 8.41% |
2021-10-15 | 10.10 | 10.41 | 9.02 | 9.15 | 3009246手 | 295690万 | -0.89 | -8.87% |
2021-10-08 | 9.53 | 10.35 | 9.29 | 10.04 | 879128手 | 87624万 | 0.61 | 6.47% |
2021-09-30 | 9.02 | 9.89 | 8.91 | 9.43 | 2578622手 | 244192万 | 0.40 | 4.43% |
2021-09-24 | 8.76 | 9.10 | 8.58 | 9.03 | 1141297手 | 100828万 | 0.10 | 1.12% |
2021-09-17 | 8.80 | 9.15 | 8.44 | 8.93 | 1905551手 | 168240万 | 0.10 | 1.13% |
2021-09-10 | 8.80 | 9.14 | 8.70 | 8.83 | 1335294手 | 119250万 | -0.01 | -0.11% |
2021-09-03 | 8.80 | 8.93 | 8.33 | 8.84 | 1465040手 | 126243万 | 0.00 | 0.00% |
2021-08-27 | 9.44 | 9.45 | 8.78 | 8.84 | 1068973手 | 97523万 | -0.53 | -5.66% |
2021-08-20 | 9.59 | 9.67 | 8.94 | 9.37 | 1177334手 | 109293万 | -0.25 | -2.60% |
2021-08-13 | 9.38 | 10.14 | 9.38 | 9.62 | 1774489手 | 174437万 | 0.16 | 1.69% |
2021-08-06 | 9.41 | 10.25 | 9.25 | 9.46 | 1592337手 | 155239万 | -0.06 | -0.63% |
2021-07-30 | 10.69 | 10.93 | 8.92 | 9.52 | 2001771手 | 195798万 | -1.21 | -11.28% |
2021-07-23 | 10.61 | 11.19 | 10.40 | 10.73 | 1877694手 | 200905万 | 0.03 | 0.28% |
2021-07-16 | 11.35 | 11.41 | 10.12 | 10.70 | 2008703手 | 218447万 | -0.70 | -6.14% |
2021-07-09 | 11.68 | 12.15 | 11.22 | 11.40 | 1559913手 | 179482万 | -0.44 | -3.72% |
2021-07-02 | 11.21 | 12.64 | 11.21 | 11.84 | 3496636手 | 417985万 | 0.66 | 5.90% |
2021-06-25 | 11.27 | 11.45 | 10.75 | 11.18 | 2226916手 | 245412万 | -0.44 | -3.79% |
2021-06-18 | 11.79 | 12.16 | 10.69 | 11.62 | 1824235手 | 209016万 | -0.29 | -2.44% |
2021-06-11 | 12.96 | 13.22 | 11.88 | 11.91 | 2204308手 | 277791万 | -1.09 | -8.38% |
2021-06-04 | 12.84 | 13.20 | 12.53 | 13.00 | 1445422手 | 186158万 | -0.01 | -0.08% |
2021-05-28 | 13.60 | 13.65 | 12.59 | 13.01 | 1656896手 | 216337万 | -0.55 | -4.06% |
2021-05-21 | 13.85 | 13.89 | 13.22 | 13.56 | 1026977手 | 139053万 | -0.22 | -1.60% |
2021-05-14 | 14.25 | 14.28 | 13.54 | 13.78 | 948381手 | 130899万 | -0.45 | -3.16% |
2021-05-07 | 14.58 | 14.61 | 13.85 | 14.23 | 597947手 | 84638万 | -0.50 | -3.39% |
2021-04-30 | 14.42 | 15.25 | 13.62 | 14.73 | 1362074手 | 196245万 | 0.28 | 1.94% |
2021-04-23 | 13.50 | 14.69 | 13.30 | 14.45 | 1311333手 | 184653万 | 0.91 | 6.72% |
2021-04-16 | 15.12 | 15.29 | 13.42 | 13.54 | 1585343手 | 222487万 | -1.51 | -10.03% |
2021-04-09 | 15.10 | 15.10 | 14.66 | 15.05 | 753547手 | 112205万 | -0.09 | -0.59% |
2021-04-02 | 15.54 | 15.64 | 14.55 | 15.14 | 1412729手 | 212669万 | -0.42 | -2.70% |
2021-03-26 | 15.90 | 16.33 | 15.19 | 15.56 | 1082379手 | 171796万 | -0.47 | -2.93% |
2021-03-19 | 16.16 | 16.48 | 15.82 | 16.03 | 1114990手 | 179960万 | -0.34 | -2.08% |
2021-03-12 | 16.26 | 16.50 | 15.60 | 16.37 | 1413374手 | 226883万 | 0.01 | 0.06% |
2021-03-05 | 16.63 | 17.08 | 16.13 | 16.36 | 1691147手 | 280309万 | -0.20 | -1.21% |
2021-02-26 | 18.22 | 19.01 | 16.41 | 16.56 | 4482826手 | 801606万 | -1.36 | -7.59% |
2021-02-19 | 16.15 | 17.92 | 16.00 | 17.92 | 1727938手 | 295749万 | 1.99 | 12.49% |
2021-02-10 | 16.15 | 16.43 | 15.60 | 15.93 | 1323884手 | 211977万 | 0.09 | 0.57% |
2021-02-05 | 15.61 | 16.98 | 15.31 | 15.84 | 3646662手 | 590137万 | -1.50 | -8.65% |
2021-01-29 | 16.90 | 18.40 | 16.62 | 17.34 | 3184258手 | 559180万 | 0.52 | 3.09% |
2021-01-22 | 17.32 | 17.61 | 16.60 | 16.82 | 1957383手 | 332263万 | -0.31 | -1.81% |
2021-01-15 | 17.80 | 17.94 | 16.90 | 17.13 | 2603238手 | 453090万 | -0.93 | -5.15% |
2021-01-08 | 17.56 | 19.98 | 17.55 | 18.06 | 5357893手 | 1014207万 | 1.02 | 5.99% |
2020-12-31 | 16.58 | 17.36 | 16.51 | 17.04 | 1652863手 | 280912万 | 0.67 | 4.09% |
2020-12-25 | 17.03 | 17.18 | 16.18 | 16.37 | 1880415手 | 312379万 | -0.62 | -3.65% |
2020-12-18 | 17.31 | 17.85 | 16.98 | 16.99 | 1408776手 | 244635万 | -0.25 | -1.45% |
2020-12-11 | 19.03 | 19.45 | 16.90 | 17.24 | 2022592手 | 370419万 | -1.77 | -9.31% |
2020-12-04 | 18.88 | 19.14 | 18.54 | 19.01 | 1274338手 | 240386万 | 0.64 | 3.48% |
2020-11-27 | 17.96 | 18.78 | 17.62 | 18.37 | 1703080手 | 307822万 | 0.33 | 1.83% |
2020-11-20 | 16.88 | 18.55 | 16.81 | 18.04 | 2379594手 | 426152万 | 1.15 | 6.81% |
2020-11-13 | 17.09 | 17.46 | 16.37 | 16.89 | 1573967手 | 267560万 | -0.21 | -1.23% |
2020-11-06 | 17.40 | 17.57 | 16.93 | 17.10 | 1352523手 | 232968万 | 0.00 | 0.00% |
2020-10-30 | 16.64 | 17.98 | 16.18 | 17.10 | 1830492手 | 316784万 | 0.46 | 2.76% |
2020-10-23 | 18.75 | 19.09 | 16.58 | 16.64 | 1675302手 | 298298万 | -2.04 | -10.92% |
2020-10-16 | 18.07 | 19.97 | 17.90 | 18.68 | 2807673手 | 531569万 | 0.41 | 2.24% |
2020-10-09 | 18.35 | 18.43 | 17.83 | 18.27 | 366239手 | 66565万 | 0.09 | 0.49% |
2020-09-30 | 18.61 | 18.69 | 17.72 | 18.18 | 929625手 | 169009万 | -0.30 | -1.62% |
2020-09-25 | 18.70 | 18.86 | 17.90 | 18.48 | 1550431手 | 284919万 | -0.33 | -1.75% |
2020-09-18 | 19.52 | 19.92 | 18.07 | 18.81 | 2288718手 | 430218万 | -0.70 | -3.59% |
2020-09-11 | 24.82 | 24.92 | 18.93 | 19.51 | 3697075手 | 780805万 | -4.78 | -19.68% |
2020-09-04 | 24.69 | 26.38 | 23.75 | 24.29 | 2846473手 | 712882万 | -0.25 | -1.02% |
2020-08-28 | 24.39 | 25.33 | 23.53 | 24.54 | 2690621手 | 661464万 | 0.42 | 1.74% |
2020-08-21 | 23.62 | 24.84 | 23.21 | 24.12 | 3309451手 | 791283万 | 0.74 | 3.17% |
2020-08-14 | 26.10 | 26.11 | 22.87 | 23.38 | 5346332手 | 1276236万 | -2.99 | -11.34% |
2020-08-07 | 21.80 | 26.68 | 21.65 | 26.37 | 6630405手 | 1633170万 | 4.80 | 22.25% |
2020-07-31 | 19.80 | 21.82 | 18.83 | 21.57 | 5991051手 | 1241601万 | 2.24 | 11.59% |
2020-07-24 | 19.10 | 20.66 | 18.72 | 19.33 | 3784454手 | 739215万 | 0.64 | 3.42% |
2020-07-17 | 19.75 | 21.08 | 18.44 | 18.69 | 5700448手 | 1132001万 | -0.36 | -1.89% |
2020-07-10 | 19.55 | 20.63 | 18.83 | 19.05 | 5199643手 | 1017530万 | 0.27 | 1.44% |
2020-07-03 | 17.02 | 19.16 | 17.02 | 18.78 | 3910270手 | 702666万 | 1.89 | 11.19% |
2020-06-26 | 17.14 | 17.31 | 16.64 | 16.89 | 1385275手 | 234505万 | -0.15 | -0.88% |
2020-06-19 | 15.82 | 17.44 | 15.80 | 17.04 | 3715349手 | 617087万 | 1.67 | 10.87% |
2020-06-12 | 16.05 | 16.38 | 15.28 | 15.37 | 1708525手 | 271441万 | -0.54 | -3.39% |
2020-06-05 | 15.52 | 16.64 | 15.33 | 15.91 | 2257848手 | 364514万 | 0.42 | 2.71% |