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 | 4.86 | 5.10 | 4.86 | 4.96 | 534160手 | 26676万 | 0.09 | 1.85% |
2022-06-17 | 4.94 | 5.10 | 4.55 | 4.87 | 1129010手 | 54658万 | -0.05 | -1.02% |
2022-06-10 | 4.80 | 5.01 | 4.73 | 4.92 | 1014256手 | 49211万 | 0.13 | 2.71% |
2022-06-02 | 4.89 | 4.95 | 4.70 | 4.79 | 571856手 | 27497万 | -0.14 | -2.84% |
2022-05-27 | 5.01 | 5.11 | 4.73 | 4.93 | 689717手 | 33907万 | -0.11 | -2.18% |
2022-05-20 | 5.24 | 5.39 | 4.88 | 5.04 | 987803手 | 50131万 | -0.20 | -3.82% |
2022-05-13 | 4.93 | 5.75 | 4.93 | 5.24 | 1750721手 | 92153万 | 0.48 | 10.08% |
2022-05-06 | 4.68 | 4.98 | 4.51 | 4.76 | 413156手 | 19630万 | 0.10 | 2.15% |
2022-04-29 | 4.87 | 4.87 | 4.20 | 4.66 | 783745手 | 35064万 | -0.21 | -4.31% |
2022-04-22 | 5.27 | 5.29 | 4.70 | 4.87 | 500116手 | 25145万 | -0.40 | -7.59% |
2022-04-15 | 5.78 | 5.83 | 5.22 | 5.27 | 570374手 | 31244万 | -0.47 | -8.19% |
2022-04-08 | 5.74 | 5.96 | 5.59 | 5.74 | 376972手 | 21770万 | 0.01 | 0.17% |
2022-04-01 | 5.75 | 5.93 | 5.52 | 5.73 | 670992手 | 38280万 | -0.07 | -1.21% |
2022-03-25 | 6.15 | 6.44 | 5.76 | 5.80 | 1408616手 | 85472万 | -0.15 | -2.52% |
2022-03-18 | 5.83 | 6.00 | 5.12 | 5.95 | 672986手 | 37647万 | 0.07 | 1.19% |
2022-03-11 | 6.31 | 6.38 | 5.57 | 5.88 | 480201手 | 28687万 | -0.47 | -7.40% |
2022-03-04 | 6.41 | 6.95 | 6.28 | 6.35 | 602994手 | 39765万 | -0.06 | -0.94% |
2022-02-25 | 6.89 | 7.14 | 6.34 | 6.41 | 785236手 | 52714万 | -0.49 | -7.10% |
2022-02-18 | 6.67 | 6.90 | 6.39 | 6.90 | 500409手 | 33368万 | 0.19 | 2.83% |
2022-02-11 | 5.91 | 6.86 | 5.72 | 6.71 | 825013手 | 52915万 | 0.36 | 5.67% |
2022-01-28 | 6.58 | 6.74 | 6.34 | 6.35 | 480933手 | 31226万 | -0.29 | -4.37% |
2022-01-21 | 6.77 | 6.91 | 6.60 | 6.64 | 572598手 | 38843万 | -0.15 | -2.21% |
2022-01-14 | 7.69 | 7.78 | 6.73 | 6.79 | 993418手 | 72402万 | -0.78 | -10.30% |
2022-01-07 | 7.51 | 7.94 | 7.41 | 7.57 | 517005手 | 39186万 | 0.08 | 1.07% |
2021-12-31 | 7.64 | 7.71 | 7.35 | 7.49 | 601505手 | 45161万 | -0.15 | -1.96% |
2021-12-24 | 7.85 | 8.22 | 7.57 | 7.64 | 603380手 | 47914万 | -0.21 | -2.67% |
2021-12-17 | 7.86 | 8.11 | 7.70 | 7.85 | 623273手 | 49165万 | 0.06 | 0.77% |
2021-12-10 | 7.64 | 8.55 | 7.60 | 7.79 | 1017217手 | 82058万 | 0.17 | 2.23% |
2021-12-03 | 7.31 | 7.71 | 7.20 | 7.62 | 523600手 | 39394万 | 0.21 | 2.83% |
2021-11-26 | 7.30 | 7.43 | 7.05 | 7.41 | 419768手 | 30537万 | 0.15 | 2.07% |
2021-11-19 | 7.32 | 7.88 | 7.16 | 7.26 | 523355手 | 38788万 | -0.03 | -0.41% |
2021-11-12 | 7.65 | 7.99 | 7.27 | 7.29 | 491740手 | 37271万 | -0.36 | -4.71% |
2021-11-05 | 7.38 | 8.08 | 7.36 | 7.65 | 582470手 | 45642万 | 0.21 | 2.82% |
2021-10-29 | 7.02 | 7.73 | 6.83 | 7.44 | 388401手 | 28965万 | 0.32 | 4.49% |
2021-10-22 | 6.85 | 7.19 | 6.81 | 7.12 | 224797手 | 15769万 | 0.27 | 3.94% |
2021-10-15 | 7.34 | 7.70 | 6.69 | 6.85 | 481357手 | 34790万 | -0.45 | -6.16% |
2021-10-08 | 7.46 | 7.69 | 7.27 | 7.30 | 124479手 | 9222万 | -0.16 | -2.15% |
2021-09-30 | 7.21 | 7.90 | 6.84 | 7.46 | 1012265手 | 76135万 | 0.22 | 3.04% |
2021-09-24 | 7.15 | 7.47 | 7.10 | 7.24 | 190023手 | 13790万 | 0.03 | 0.42% |
2021-09-17 | 7.75 | 7.82 | 7.13 | 7.21 | 471517手 | 35586万 | -0.54 | -6.97% |
2021-09-10 | 7.41 | 7.92 | 7.34 | 7.75 | 776218手 | 59464万 | 0.25 | 3.33% |
2021-09-03 | 6.34 | 7.66 | 6.31 | 7.50 | 1055148手 | 74612万 | 1.17 | 18.48% |
2021-08-27 | 6.42 | 6.58 | 6.32 | 6.33 | 428861手 | 27649万 | -0.07 | -1.09% |
2021-08-20 | 6.76 | 7.06 | 6.37 | 6.40 | 546211手 | 36360万 | -0.38 | -5.61% |
2021-08-13 | 6.98 | 7.20 | 6.69 | 6.78 | 501750手 | 34893万 | -0.25 | -3.56% |
2021-08-06 | 7.27 | 7.53 | 6.80 | 7.03 | 550378手 | 39758万 | -0.25 | -3.43% |
2021-07-30 | 8.10 | 8.41 | 7.01 | 7.28 | 859216手 | 65630万 | -0.87 | -10.68% |
2021-07-23 | 8.65 | 9.00 | 7.92 | 8.15 | 867636手 | 74166万 | -0.40 | -4.68% |
2021-07-16 | 8.40 | 9.00 | 8.12 | 8.55 | 1278596手 | 108071万 | -0.05 | -0.58% |
2021-07-09 | 7.67 | 8.76 | 7.23 | 8.60 | 1213330手 | 96320万 | 0.95 | 12.42% |
2021-07-02 | 7.83 | 8.18 | 7.39 | 7.65 | 865953手 | 67081万 | -0.19 | -2.42% |
2021-06-25 | 7.15 | 7.97 | 6.99 | 7.84 | 735216手 | 55762万 | 0.65 | 9.04% |
2021-06-18 | 7.49 | 7.49 | 6.90 | 7.19 | 364820手 | 25955万 | -0.21 | -2.84% |
2021-06-11 | 6.84 | 7.49 | 6.80 | 7.40 | 532982手 | 37897万 | 0.62 | 9.14% |
2021-06-04 | 7.01 | 7.13 | 6.75 | 6.78 | 346439手 | 23988万 | -0.14 | -2.02% |
2021-05-28 | 6.75 | 7.04 | 6.75 | 6.92 | 316198手 | 21809万 | 0.18 | 2.67% |
2021-05-21 | 6.76 | 7.06 | 6.61 | 6.74 | 482818手 | 33046万 | -0.02 | -0.30% |
2021-05-14 | 6.81 | 6.83 | 6.40 | 6.76 | 626485手 | 41534万 | -0.04 | -0.59% |
2021-05-07 | 7.47 | 7.57 | 6.74 | 6.80 | 291401手 | 20488万 | -0.68 | -9.09% |
2021-04-30 | 7.57 | 8.10 | 7.43 | 7.48 | 467276手 | 35993万 | -0.10 | -1.32% |
2021-04-23 | 7.82 | 7.90 | 7.49 | 7.58 | 252806手 | 19478万 | -0.29 | -3.69% |
2021-04-16 | 7.90 | 7.97 | 7.43 | 7.87 | 299530手 | 22953万 | -0.02 | -0.25% |
2021-04-09 | 8.25 | 8.37 | 7.80 | 7.89 | 266687手 | 21346万 | -0.35 | -4.25% |
2021-04-02 | 8.60 | 8.69 | 8.14 | 8.24 | 441732手 | 37145万 | -0.39 | -4.52% |
2021-03-26 | 9.30 | 9.45 | 8.52 | 8.63 | 547505手 | 48590万 | -0.54 | -5.89% |
2021-03-19 | 8.34 | 9.50 | 8.12 | 9.17 | 825487手 | 72214万 | 0.93 | 11.29% |
2021-03-12 | 8.11 | 9.18 | 8.11 | 8.24 | 1070997手 | 91702万 | 0.17 | 2.11% |
2021-03-05 | 8.43 | 8.61 | 7.86 | 8.07 | 567680手 | 46106万 | -0.45 | -5.28% |
2021-02-26 | 8.67 | 9.35 | 8.46 | 8.52 | 538120手 | 47446万 | -0.14 | -1.62% |
2021-02-19 | 7.95 | 8.76 | 7.86 | 8.66 | 239664手 | 19935万 | 0.71 | 8.93% |
2021-02-10 | 8.05 | 8.19 | 7.70 | 7.95 | 243014手 | 19394万 | -0.05 | -0.62% |
2021-02-05 | 9.00 | 9.40 | 7.83 | 8.00 | 734555手 | 63538万 | -0.82 | -9.30% |
2021-01-29 | 9.57 | 9.64 | 8.67 | 8.82 | 803025手 | 73743万 | -0.74 | -7.74% |
2021-01-22 | 8.95 | 10.24 | 8.59 | 9.56 | 1802208手 | 172644万 | 0.78 | 8.88% |
2021-01-15 | 7.56 | 8.90 | 7.53 | 8.78 | 1767600手 | 147500万 | 1.40 | 18.97% |
2021-01-08 | 7.52 | 7.54 | 6.58 | 7.38 | 728446手 | 50749万 | -0.06 | -0.81% |
2020-12-31 | 7.28 | 7.54 | 7.15 | 7.44 | 390328手 | 28660万 | 0.17 | 2.34% |
2020-12-25 | 7.74 | 7.95 | 7.21 | 7.27 | 393346手 | 29675万 | -0.51 | -6.55% |
2020-12-18 | 8.04 | 8.19 | 7.73 | 7.78 | 369319手 | 29392万 | -0.29 | -3.59% |
2020-12-11 | 8.56 | 8.88 | 7.93 | 8.07 | 340643手 | 28684万 | -0.57 | -6.60% |
2020-12-04 | 8.61 | 8.81 | 8.37 | 8.64 | 239833手 | 20627万 | 0.05 | 0.58% |
2020-11-27 | 9.31 | 9.31 | 8.44 | 8.59 | 483241手 | 42946万 | -0.73 | -7.83% |
2020-11-20 | 8.94 | 9.70 | 8.93 | 9.32 | 634712手 | 59427万 | 0.42 | 4.72% |
2020-11-13 | 9.30 | 9.52 | 8.80 | 8.90 | 572010手 | 52341万 | -0.38 | -4.09% |
2020-11-06 | 8.91 | 9.59 | 8.71 | 9.28 | 768315手 | 70498万 | 0.31 | 3.46% |
2020-10-30 | 9.05 | 9.57 | 8.73 | 8.97 | 499658手 | 45850万 | -0.08 | -0.88% |
2020-10-23 | 10.27 | 10.29 | 8.99 | 9.05 | 574048手 | 55003万 | -1.12 | -11.01% |
2020-10-16 | 10.65 | 10.91 | 10.06 | 10.17 | 524480手 | 54721万 | -0.44 | -4.15% |
2020-10-09 | 10.13 | 10.73 | 9.90 | 10.61 | 172077手 | 17953万 | 0.67 | 6.74% |
2020-09-30 | 10.30 | 11.09 | 9.83 | 9.94 | 520315手 | 52913万 | -0.14 | -1.39% |
2020-09-25 | 12.24 | 12.75 | 10.08 | 10.08 | 695870手 | 78480万 | -2.30 | -18.58% |
2020-09-18 | 12.24 | 12.53 | 11.79 | 12.38 | 466786手 | 56479万 | 0.26 | 2.15% |
2020-09-11 | 14.30 | 14.42 | 11.54 | 12.12 | 718965手 | 90654万 | -2.17 | -15.19% |
2020-09-04 | 14.30 | 14.82 | 13.95 | 14.29 | 492504手 | 70601万 | -0.36 | -2.46% |
2020-08-28 | 16.18 | 16.63 | 13.92 | 14.65 | 730829手 | 110733万 | -1.50 | -9.29% |
2020-08-21 | 14.59 | 16.68 | 14.50 | 16.15 | 807150手 | 127209万 | 1.68 | 11.61% |
2020-08-14 | 15.06 | 15.78 | 13.51 | 14.47 | 822138手 | 120477万 | -0.91 | -5.92% |
2020-08-07 | 15.60 | 16.34 | 14.90 | 15.38 | 779563手 | 122086万 | 0.03 | 0.20% |
2020-07-31 | 13.64 | 15.60 | 12.66 | 15.35 | 717138手 | 102146万 | 1.71 | 12.54% |
2020-07-24 | 13.00 | 15.46 | 12.51 | 13.64 | 758548手 | 106052万 | 0.85 | 6.65% |
2020-07-17 | 11.70 | 13.19 | 11.52 | 12.79 | 700510手 | 86956万 | 0.98 | 8.30% |
2020-07-10 | 10.00 | 12.06 | 9.94 | 11.81 | 853918手 | 96486万 | 1.90 | 19.17% |
2020-07-03 | 10.43 | 10.57 | 9.76 | 9.91 | 519146手 | 52754万 | -0.52 | -4.99% |
2020-06-24 | 10.30 | 10.69 | 10.12 | 10.43 | 363574手 | 38123万 | 0.27 | 2.66% |
2020-06-19 | 9.05 | 10.45 | 8.88 | 10.16 | 647285手 | 63047万 | 1.10 | 12.14% |
2020-06-12 | 9.24 | 9.52 | 8.80 | 9.06 | 563135手 | 51187万 | -0.27 | -2.89% |
2020-06-05 | 9.67 | 10.39 | 9.09 | 9.33 | 646380手 | 62842万 | -0.34 | -3.52% |
2020-05-29 | 8.89 | 10.00 | 8.68 | 9.67 | 523304手 | 49140万 | 0.82 | 9.27% |
2020-05-22 | 9.85 | 10.75 | 8.74 | 8.85 | 868282手 | 84275万 | -1.08 | -10.88% |
2020-05-15 | 10.00 | 10.31 | 9.27 | 9.93 | 823667手 | 80696万 | -0.04 | -0.40% |
2020-05-08 | 8.64 | 9.97 | 8.53 | 9.97 | 624515手 | 57583万 | 1.33 | 15.39% |
2020-04-30 | 8.73 | 9.00 | 8.46 | 8.64 | 550074手 | 48132万 | -0.11 | -1.26% |
2020-04-24 | 7.88 | 9.66 | 7.63 | 8.75 | 1551392手 | 136595万 | 0.95 | 12.18% |
2020-04-17 | 6.63 | 7.90 | 6.45 | 7.80 | 680361手 | 49212万 | 1.12 | 16.77% |
2020-04-10 | 6.67 | 7.03 | 6.56 | 6.68 | 330284手 | 22483万 | 0.08 | 1.21% |
2020-04-03 | 6.71 | 7.11 | 6.58 | 6.60 | 651033手 | 44442万 | -0.21 | -3.08% |
2020-03-27 | 6.25 | 6.94 | 6.10 | 6.81 | 850856手 | 55143万 | 0.43 | 6.74% |
2020-03-20 | 6.49 | 6.68 | 5.97 | 6.38 | 1148511手 | 72315万 | -0.17 | -2.60% |
2020-03-13 | 5.50 | 6.76 | 5.38 | 6.55 | 1319097手 | 79883万 | 0.98 | 17.59% |
2020-03-06 | 5.11 | 5.68 | 5.11 | 5.57 | 778622手 | 42645万 | 0.53 | 10.52% |
2020-02-28 | 5.22 | 5.47 | 5.03 | 5.04 | 770262手 | 40320万 | -0.19 | -3.63% |
2020-02-21 | 5.06 | 5.26 | 5.03 | 5.23 | 393653手 | 20376万 | 0.21 | 4.18% |
2020-02-14 | 5.00 | 5.20 | 4.97 | 5.02 | 354460手 | 17970万 | -0.01 | -0.20% |
2020-02-07 | 4.84 | 5.23 | 4.70 | 5.03 | 406740手 | 20035万 | -0.35 | -6.51% |