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 | 6.01 | 6.12 | 5.94 | 6.08 | 122132手 | 7378万 | 0.10 | 1.67% |
2022-06-17 | 6.15 | 6.18 | 5.96 | 5.98 | 183509手 | 11140万 | -0.20 | -3.24% |
2022-06-10 | 6.22 | 6.32 | 6.08 | 6.18 | 127141手 | 7895万 | -0.07 | -1.12% |
2022-06-02 | 6.06 | 6.30 | 6.06 | 6.25 | 116610手 | 7238万 | 0.19 | 3.13% |
2022-05-27 | 6.11 | 6.18 | 5.89 | 6.06 | 131667手 | 7974万 | -0.08 | -1.30% |
2022-05-20 | 5.99 | 6.23 | 5.87 | 6.14 | 128832手 | 7795万 | 0.15 | 2.50% |
2022-05-13 | 5.95 | 6.08 | 5.77 | 5.99 | 122964手 | 7329万 | 0.12 | 2.04% |
2022-05-06 | 5.78 | 6.00 | 5.70 | 5.87 | 67331手 | 3955万 | 0.10 | 1.73% |
2022-04-29 | 6.67 | 6.67 | 5.45 | 5.77 | 303441手 | 17868万 | -0.94 | -14.01% |
2022-04-22 | 6.84 | 6.97 | 6.67 | 6.71 | 182796手 | 12524万 | -0.18 | -2.61% |
2022-04-15 | 6.97 | 7.01 | 6.77 | 6.89 | 180275手 | 12438万 | -0.04 | -0.58% |
2022-04-08 | 6.89 | 7.02 | 6.81 | 6.93 | 139758手 | 9687万 | 0.01 | 0.14% |
2022-04-01 | 6.89 | 6.97 | 6.76 | 6.92 | 198528手 | 13663万 | 0.02 | 0.29% |
2022-03-25 | 6.96 | 7.02 | 6.86 | 6.90 | 200987手 | 13930万 | -0.04 | -0.58% |
2022-03-18 | 7.59 | 7.59 | 6.66 | 6.94 | 410858手 | 28870万 | -0.61 | -8.08% |
2022-03-11 | 7.57 | 7.68 | 7.06 | 7.55 | 417079手 | 31184万 | 0.03 | 0.40% |
2022-03-04 | 7.48 | 7.67 | 7.37 | 7.52 | 306605手 | 23184万 | 0.10 | 1.35% |
2022-02-25 | 7.49 | 7.64 | 7.33 | 7.42 | 411001手 | 30829万 | -0.14 | -1.85% |
2022-02-18 | 7.12 | 7.58 | 7.11 | 7.56 | 310666手 | 22947万 | 0.38 | 5.29% |
2022-02-11 | 6.98 | 7.30 | 6.91 | 7.18 | 180838手 | 12915万 | 0.30 | 4.36% |
2022-01-28 | 7.27 | 7.27 | 6.79 | 6.88 | 172218手 | 12046万 | -0.39 | -5.37% |
2022-01-21 | 7.32 | 7.49 | 7.27 | 7.27 | 178919手 | 13204万 | -0.03 | -0.41% |
2022-01-14 | 7.41 | 7.51 | 7.30 | 7.30 | 198192手 | 14696万 | -0.10 | -1.35% |
2022-01-07 | 7.41 | 7.56 | 7.36 | 7.40 | 236048手 | 17596万 | 0.04 | 0.54% |
2021-12-31 | 7.20 | 7.42 | 7.20 | 7.36 | 174161手 | 12737万 | 0.16 | 2.22% |
2021-12-24 | 7.27 | 7.45 | 7.20 | 7.20 | 225250手 | 16517万 | -0.13 | -1.77% |
2021-12-17 | 7.14 | 7.42 | 7.11 | 7.33 | 253484手 | 18453万 | 0.23 | 3.24% |
2021-12-10 | 7.27 | 7.29 | 7.04 | 7.10 | 150383手 | 10735万 | -0.16 | -2.20% |
2021-12-03 | 7.13 | 7.34 | 7.11 | 7.26 | 193947手 | 14004万 | 0.05 | 0.69% |
2021-11-26 | 7.04 | 7.30 | 6.96 | 7.21 | 187675手 | 13388万 | 0.19 | 2.71% |
2021-11-19 | 7.11 | 7.17 | 6.94 | 7.02 | 127452手 | 8984万 | -0.09 | -1.27% |
2021-11-12 | 6.93 | 7.17 | 6.93 | 7.11 | 162947手 | 11537万 | 0.24 | 3.49% |
2021-11-05 | 6.80 | 6.96 | 6.66 | 6.87 | 98772手 | 6756万 | 0.06 | 0.88% |
2021-10-29 | 6.96 | 7.02 | 6.70 | 6.81 | 105741手 | 7241万 | -0.16 | -2.30% |
2021-10-22 | 7.07 | 7.14 | 6.97 | 6.97 | 107058手 | 7553万 | -0.09 | -1.27% |
2021-10-15 | 7.53 | 7.55 | 7.02 | 7.06 | 194285手 | 14051万 | -0.49 | -6.49% |
2021-10-08 | 7.40 | 7.79 | 7.40 | 7.55 | 95269手 | 7207万 | 0.19 | 2.58% |
2021-09-30 | 7.70 | 7.75 | 7.32 | 7.36 | 255290手 | 19102万 | -0.24 | -3.16% |
2021-09-24 | 7.33 | 7.86 | 7.23 | 7.60 | 325160手 | 24882万 | 0.23 | 3.12% |
2021-09-17 | 7.47 | 7.65 | 7.24 | 7.37 | 294206手 | 21828万 | -0.09 | -1.21% |
2021-09-10 | 7.29 | 7.61 | 7.29 | 7.46 | 302353手 | 22541万 | 0.17 | 2.33% |
2021-09-03 | 6.92 | 7.51 | 6.87 | 7.29 | 505723手 | 36696万 | 0.39 | 5.65% |
2021-08-27 | 6.75 | 6.99 | 6.74 | 6.90 | 170831手 | 11763万 | 0.15 | 2.22% |
2021-08-20 | 7.02 | 7.08 | 6.70 | 6.75 | 221365手 | 15245万 | -0.25 | -3.57% |
2021-08-13 | 6.93 | 7.12 | 6.92 | 7.00 | 176145手 | 12345万 | 0.04 | 0.57% |
2021-08-06 | 6.81 | 7.06 | 6.77 | 6.96 | 156031手 | 10815万 | 0.15 | 2.20% |
2021-07-30 | 7.33 | 7.37 | 6.81 | 6.81 | 204851手 | 14414万 | -0.54 | -7.35% |
2021-07-23 | 7.62 | 7.66 | 7.33 | 7.35 | 168970手 | 12608万 | -0.32 | -4.17% |
2021-07-16 | 7.70 | 7.84 | 7.56 | 7.67 | 214660手 | 16493万 | -0.02 | -0.26% |
2021-07-09 | 7.47 | 7.80 | 7.43 | 7.69 | 199644手 | 15197万 | 0.21 | 2.81% |
2021-07-02 | 7.60 | 7.69 | 7.43 | 7.48 | 112122手 | 8435万 | -0.16 | -2.09% |
2021-06-25 | 7.55 | 7.72 | 7.50 | 7.64 | 137676手 | 10469万 | 0.08 | 1.06% |
2021-06-18 | 7.85 | 7.88 | 7.49 | 7.56 | 116191手 | 8859万 | -0.29 | -3.69% |
2021-06-11 | 7.81 | 7.88 | 7.74 | 7.85 | 152827手 | 11917万 | 0.02 | 0.26% |
2021-06-04 | 7.72 | 7.91 | 7.67 | 7.83 | 196056手 | 15258万 | 0.13 | 1.69% |
2021-05-28 | 7.65 | 7.88 | 7.61 | 7.70 | 167930手 | 12996万 | 0.09 | 1.18% |
2021-05-21 | 7.78 | 7.83 | 7.58 | 7.61 | 170669手 | 13128万 | -0.24 | -3.06% |
2021-05-14 | 7.61 | 7.94 | 7.46 | 7.85 | 222255手 | 17075万 | 0.25 | 3.29% |
2021-05-07 | 7.65 | 7.75 | 7.57 | 7.60 | 63811手 | 4878万 | -0.04 | -0.52% |
2021-04-30 | 7.72 | 7.83 | 7.40 | 7.64 | 222875手 | 16902万 | -0.13 | -1.67% |
2021-04-23 | 8.04 | 8.16 | 7.74 | 7.77 | 225931手 | 18025万 | -0.28 | -3.48% |
2021-04-16 | 8.16 | 8.28 | 7.90 | 8.05 | 241977手 | 19461万 | -0.05 | -0.62% |
2021-04-09 | 8.32 | 8.45 | 8.05 | 8.10 | 231680手 | 19071万 | -0.19 | -2.29% |
2021-04-02 | 8.89 | 8.89 | 8.20 | 8.29 | 454111手 | 38524万 | -0.49 | -5.58% |
2021-03-26 | 8.61 | 9.34 | 8.57 | 8.78 | 652453手 | 57918万 | 0.19 | 2.21% |
2021-03-19 | 8.40 | 9.18 | 8.39 | 8.59 | 635336手 | 55257万 | 0.09 | 1.06% |
2021-03-12 | 8.38 | 8.66 | 7.88 | 8.50 | 384784手 | 31924万 | 0.13 | 1.55% |
2021-03-05 | 8.26 | 8.90 | 8.15 | 8.37 | 544850手 | 46347万 | 0.09 | 1.09% |
2021-02-26 | 7.90 | 8.46 | 7.86 | 8.28 | 364580手 | 29541万 | 0.40 | 5.08% |
2021-02-19 | 7.56 | 7.89 | 7.48 | 7.88 | 116970手 | 9063万 | 0.40 | 5.35% |
2021-02-10 | 7.33 | 7.88 | 7.21 | 7.48 | 114561手 | 8499万 | 0.21 | 2.89% |
2021-02-05 | 7.20 | 8.07 | 7.20 | 7.27 | 319238手 | 24404万 | -0.07 | -0.95% |
2021-01-29 | 7.89 | 7.94 | 7.28 | 7.34 | 210200手 | 16153万 | -0.55 | -6.97% |
2021-01-22 | 7.98 | 8.17 | 7.89 | 7.89 | 232384手 | 18630万 | -0.12 | -1.50% |
2021-01-15 | 8.20 | 8.26 | 7.75 | 8.01 | 233339手 | 18565万 | -0.22 | -2.67% |
2021-01-08 | 8.95 | 9.04 | 8.04 | 8.23 | 254594手 | 21893万 | -0.60 | -6.79% |
2020-12-31 | 9.17 | 9.23 | 8.72 | 8.83 | 129602手 | 11554万 | -0.30 | -3.29% |
2020-12-25 | 9.17 | 9.50 | 8.46 | 9.13 | 297760手 | 27003万 | -0.05 | -0.55% |
2020-12-18 | 9.45 | 9.65 | 9.14 | 9.18 | 200480手 | 18814万 | -0.25 | -2.65% |
2020-12-11 | 9.46 | 9.75 | 9.34 | 9.43 | 407009手 | 38785万 | -0.05 | -0.53% |
2020-12-04 | 9.24 | 9.64 | 9.23 | 9.48 | 112234手 | 10480万 | 0.23 | 2.49% |
2020-11-27 | 9.26 | 9.46 | 9.20 | 9.25 | 169203手 | 15782万 | -0.01 | -0.11% |
2020-11-20 | 9.28 | 9.40 | 9.18 | 9.26 | 136211手 | 12634万 | -0.02 | -0.22% |
2020-11-13 | 9.25 | 9.45 | 9.22 | 9.28 | 157773手 | 14738万 | 0.02 | 0.22% |
2020-11-06 | 9.15 | 9.33 | 9.06 | 9.26 | 139553手 | 12853万 | 0.15 | 1.65% |
2020-10-30 | 9.61 | 9.78 | 9.10 | 9.11 | 264617手 | 24892万 | -0.54 | -5.60% |
2020-10-23 | 9.81 | 10.00 | 9.43 | 9.65 | 281176手 | 27421万 | -0.14 | -1.43% |
2020-10-16 | 9.94 | 10.12 | 9.71 | 9.79 | 407953手 | 40172万 | 0.09 | 0.93% |
2020-10-09 | 9.61 | 9.74 | 9.61 | 9.70 | 53962手 | 5227万 | 0.18 | 1.89% |
2020-09-30 | 9.58 | 9.64 | 9.33 | 9.52 | 122785手 | 11651万 | 0.01 | 0.10% |
2020-09-25 | 9.65 | 9.83 | 9.50 | 9.51 | 280570手 | 27148万 | -0.07 | -0.73% |
2020-09-18 | 9.76 | 9.84 | 9.41 | 9.58 | 342711手 | 32932万 | -0.13 | -1.34% |
2020-09-11 | 9.92 | 10.11 | 9.52 | 9.71 | 527152手 | 51958万 | -0.26 | -2.61% |
2020-09-04 | 10.49 | 10.99 | 9.86 | 9.97 | 887208手 | 91618万 | -0.66 | -6.21% |
2020-08-28 | 11.40 | 12.40 | 10.20 | 10.63 | 1723659手 | 194476万 | -0.82 | -7.16% |
2020-08-21 | 11.35 | 11.93 | 11.15 | 11.45 | 1272621手 | 146426万 | 0.48 | 4.38% |
2020-08-14 | 10.20 | 10.97 | 9.81 | 10.97 | 544111手 | 56806万 | 0.82 | 8.08% |
2020-08-07 | 9.89 | 10.59 | 9.81 | 10.15 | 593154手 | 61251万 | 0.35 | 3.57% |
2020-07-31 | 9.72 | 10.05 | 9.60 | 9.80 | 228921手 | 22498万 | -0.08 | -0.81% |
2020-07-24 | 10.33 | 10.57 | 9.82 | 9.88 | 552919手 | 56488万 | -0.34 | -3.33% |
2020-07-17 | 9.89 | 10.47 | 9.87 | 10.22 | 665672手 | 67604万 | 0.38 | 3.86% |
2020-07-10 | 9.29 | 10.08 | 9.29 | 9.84 | 499337手 | 48744万 | 0.56 | 6.03% |
2020-07-03 | 9.05 | 9.36 | 8.90 | 9.28 | 248610手 | 22684万 | 0.22 | 2.43% |
2020-06-26 | 9.55 | 9.55 | 9.05 | 9.06 | 182417手 | 16912万 | -0.47 | -4.93% |
2020-06-19 | 9.65 | 9.71 | 9.42 | 9.53 | 196124手 | 18736万 | -0.11 | -1.14% |
2020-06-12 | 10.05 | 10.15 | 9.56 | 9.64 | 269332手 | 26427万 | -0.39 | -3.89% |
2020-06-05 | 9.73 | 10.12 | 9.64 | 10.03 | 272278手 | 27009万 | 0.37 | 3.83% |
2020-05-29 | 9.79 | 9.79 | 9.55 | 9.66 | 180407手 | 17400万 | -0.15 | -1.53% |
2020-05-22 | 9.62 | 10.07 | 9.53 | 9.81 | 263542手 | 25799万 | 0.19 | 1.98% |
2020-05-15 | 9.91 | 9.95 | 9.61 | 9.62 | 210334手 | 20571万 | -0.28 | -2.83% |
2020-05-08 | 9.90 | 10.12 | 9.80 | 9.90 | 171422手 | 17080万 | -0.03 | -0.30% |
2020-04-30 | 10.11 | 10.27 | 9.47 | 9.93 | 294613手 | 29119万 | -0.16 | -1.59% |
2020-04-24 | 9.45 | 10.20 | 9.43 | 10.09 | 396136手 | 38841万 | 0.78 | 8.38% |
2020-04-17 | 9.26 | 9.44 | 9.16 | 9.31 | 186053手 | 17353万 | 0.03 | 0.32% |
2020-04-10 | 9.33 | 9.60 | 9.24 | 9.28 | 190113手 | 17946万 | 0.05 | 0.54% |
2020-04-03 | 9.26 | 9.51 | 9.09 | 9.23 | 227488手 | 21129万 | -0.17 | -1.81% |
2020-03-27 | 9.61 | 9.64 | 9.01 | 9.40 | 334489手 | 31339万 | -0.39 | -3.98% |
2020-03-20 | 10.70 | 10.70 | 9.54 | 9.79 | 522128手 | 52148万 | -0.76 | -7.20% |
2020-03-13 | 10.60 | 11.25 | 10.03 | 10.55 | 1056134手 | 113080万 | -0.17 | -1.59% |
2020-03-06 | 10.22 | 11.33 | 10.22 | 10.72 | 1267278手 | 137550万 | 0.54 | 5.30% |
2020-02-28 | 9.96 | 10.98 | 9.53 | 10.18 | 1281258手 | 132354万 | 0.37 | 3.77% |
2020-02-21 | 9.97 | 10.25 | 9.58 | 9.81 | 853882手 | 84492万 | -0.33 | -3.25% |
2020-02-14 | 10.80 | 11.26 | 9.40 | 10.14 | 1650499手 | 167192万 | -0.10 | -0.98% |
2020-02-07 | 8.20 | 10.24 | 8.11 | 10.24 | 857220手 | 80195万 | 1.13 | 12.40% |
2020-01-23 | 9.42 | 9.55 | 9.00 | 9.11 | 198868手 | 18531万 | -0.32 | -3.39% |
2020-01-17 | 9.36 | 9.84 | 9.25 | 9.43 | 340117手 | 32585万 | 0.03 | 0.32% |
2020-01-10 | 9.05 | 9.40 | 8.95 | 9.40 | 266490手 | 24522万 | 0.34 | 3.75% |
2020-01-03 | 9.04 | 9.14 | 9.00 | 9.06 | 99927手 | 9074万 | 0.06 | 0.67% |
2019-12-31 | 11.44 | 11.69 | 8.83 | 9.00 | 143707手 | 14637万 | 0.09 | 1.01% |
2019-12-27 | 8.93 | 9.07 | 8.74 | 8.91 | 149737手 | 13289万 | -0.03 | -0.34% |
2019-12-20 | 8.75 | 9.10 | 8.70 | 8.94 | 220858手 | 19669万 | 0.19 | 2.17% |
2019-12-13 | 8.67 | 8.91 | 8.57 | 8.75 | 190498手 | 16563万 | 0.09 | 1.04% |
2019-12-06 | 9.21 | 9.23 | 8.47 | 8.66 | 261598手 | 22788万 | -0.54 | -5.87% |
2019-11-29 | 9.27 | 9.34 | 9.13 | 9.20 | 71896手 | 6628万 | -0.11 | -1.18% |
2019-11-22 | 9.18 | 9.53 | 9.18 | 9.31 | 80853手 | 7532万 | 0.11 | 1.20% |
2019-11-15 | 9.45 | 9.45 | 9.18 | 9.20 | 81996手 | 7630万 | -0.25 | -2.65% |
2019-11-08 | 9.60 | 9.64 | 9.38 | 9.45 | 119455手 | 11381万 | -0.15 | -1.56% |
2019-11-01 | 9.99 | 10.06 | 9.47 | 9.60 | 216733手 | 21010万 | -0.35 | -3.52% |
2019-10-25 | 10.06 | 10.12 | 9.86 | 9.95 | 140843手 | 14032万 | -0.18 | -1.78% |
2019-10-18 | 10.30 | 10.48 | 10.11 | 10.13 | 220430手 | 22685万 | -0.17 | -1.65% |
2019-10-11 | 9.69 | 10.41 | 9.61 | 10.30 | 156718手 | 15784万 | 0.61 | 6.29% |
2019-09-30 | 9.80 | 9.83 | 9.66 | 9.69 | 18977手 | 1844万 | -0.11 | -1.12% |
2019-09-27 | 10.26 | 10.26 | 9.78 | 9.80 | 116508手 | 11607万 | -0.46 | -4.48% |
2019-09-20 | 10.49 | 10.49 | 10.09 | 10.26 | 154024手 | 15799万 | -0.21 | -2.01% |
2019-09-12 | 10.48 | 10.63 | 10.39 | 10.47 | 131992手 | 13860万 | 0.10 | 0.96% |
2019-09-06 | 9.83 | 10.39 | 9.82 | 10.37 | 200073手 | 20327万 | 0.55 | 5.60% |
2019-08-30 | 9.85 | 10.29 | 9.74 | 9.82 | 129075手 | 12944万 | -0.20 | -2.00% |
2019-08-23 | 9.88 | 10.33 | 9.83 | 10.02 | 180771手 | 18211万 | 0.37 | 3.83% |
2019-08-16 | 9.56 | 9.79 | 9.42 | 9.65 | 116531手 | 11190万 | 0.24 | 2.55% |