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 | 7.07 | 7.60 | 6.91 | 7.12 | 242538手 | 17616万 | 0.02 | 0.28% |
2022-06-17 | 7.03 | 7.45 | 6.79 | 7.10 | 340633手 | 24108万 | 0.07 | 1.00% |
2022-06-10 | 7.39 | 7.47 | 6.94 | 7.03 | 275308手 | 19718万 | -0.35 | -4.74% |
2022-06-02 | 7.35 | 7.75 | 7.22 | 7.38 | 365616手 | 27262万 | 0.14 | 1.93% |
2022-05-27 | 6.82 | 7.59 | 6.47 | 7.24 | 457203手 | 32441万 | 0.42 | 6.16% |
2022-05-20 | 6.77 | 7.08 | 6.52 | 6.82 | 398705手 | 27028万 | -0.08 | -1.16% |
2022-05-13 | 5.86 | 6.94 | 5.86 | 6.90 | 461085手 | 29576万 | 0.98 | 16.55% |
2022-05-06 | 6.31 | 6.50 | 5.84 | 5.92 | 153632手 | 9407万 | -0.39 | -6.18% |
2022-04-29 | 6.63 | 6.82 | 5.67 | 6.31 | 561906手 | 34986万 | -0.58 | -8.42% |
2022-04-22 | 7.49 | 8.27 | 6.80 | 6.89 | 484078手 | 37224万 | -0.81 | -10.52% |
2022-04-15 | 7.28 | 8.29 | 7.15 | 7.70 | 530684手 | 41362万 | 0.24 | 3.22% |
2022-04-08 | 7.75 | 8.20 | 7.28 | 7.46 | 232567手 | 17959万 | -0.30 | -3.87% |
2022-04-01 | 7.12 | 7.85 | 7.06 | 7.76 | 279605手 | 20720万 | 0.51 | 7.03% |
2022-03-25 | 7.11 | 7.37 | 6.99 | 7.25 | 250063手 | 17945万 | 0.11 | 1.54% |
2022-03-18 | 6.83 | 7.45 | 6.13 | 7.14 | 369769手 | 25369万 | 0.18 | 2.59% |
2022-03-11 | 7.09 | 7.26 | 6.56 | 6.96 | 214566手 | 14968万 | -0.22 | -3.06% |
2022-03-04 | 7.13 | 7.60 | 6.84 | 7.18 | 257459手 | 18679万 | 0.06 | 0.84% |
2022-02-25 | 7.49 | 7.86 | 7.00 | 7.12 | 394882手 | 29647万 | -0.37 | -4.94% |
2022-02-18 | 7.11 | 8.88 | 6.95 | 7.49 | 696904手 | 55850万 | 0.52 | 7.46% |
2022-02-11 | 6.85 | 7.20 | 6.40 | 6.97 | 303009手 | 20492万 | -0.24 | -3.33% |
2022-01-28 | 7.63 | 7.85 | 6.63 | 7.21 | 316574手 | 22742万 | -0.42 | -5.50% |
2022-01-21 | 7.59 | 7.95 | 7.31 | 7.63 | 257464手 | 19620万 | 0.09 | 1.19% |
2022-01-14 | 7.35 | 7.87 | 7.28 | 7.54 | 233681手 | 17702万 | 0.06 | 0.80% |
2022-01-07 | 7.54 | 8.06 | 7.30 | 7.48 | 265597手 | 20551万 | -0.06 | -0.80% |
2021-12-31 | 6.96 | 7.65 | 6.81 | 7.54 | 253797手 | 18520万 | 0.59 | 8.49% |
2021-12-24 | 7.29 | 7.44 | 6.92 | 6.95 | 209232手 | 15011万 | -0.29 | -4.01% |
2021-12-17 | 6.53 | 7.41 | 6.52 | 7.24 | 313825手 | 22133万 | 0.69 | 10.53% |
2021-12-10 | 6.46 | 6.63 | 6.25 | 6.55 | 153545手 | 9849万 | 0.06 | 0.92% |
2021-12-03 | 6.75 | 7.49 | 6.45 | 6.49 | 341426手 | 23514万 | -0.34 | -4.98% |
2021-11-26 | 6.80 | 6.88 | 6.65 | 6.83 | 76852手 | 5204万 | 0.03 | 0.44% |
2021-11-19 | 6.37 | 6.80 | 6.33 | 6.80 | 104101手 | 6895万 | 0.43 | 6.75% |
2021-11-12 | 6.21 | 6.41 | 6.20 | 6.37 | 76631手 | 4830万 | 0.20 | 3.24% |
2021-11-05 | 6.39 | 6.44 | 6.06 | 6.17 | 77788手 | 4815万 | -0.23 | -3.59% |
2021-10-29 | 6.55 | 6.56 | 6.12 | 6.40 | 95654手 | 6085万 | -0.19 | -2.88% |
2021-10-22 | 6.99 | 7.09 | 6.51 | 6.59 | 138300手 | 9359万 | -0.51 | -7.18% |
2021-10-15 | 7.16 | 7.49 | 6.86 | 7.10 | 156144手 | 11122万 | -0.12 | -1.66% |
2021-10-08 | 7.19 | 7.28 | 7.13 | 7.22 | 39663手 | 2861万 | 0.03 | 0.42% |
2021-09-30 | 7.26 | 7.26 | 6.83 | 7.19 | 134088手 | 9394万 | 0.04 | 0.56% |
2021-09-24 | 7.01 | 7.30 | 7.00 | 7.15 | 63960手 | 4584万 | 0.05 | 0.70% |
2021-09-17 | 7.45 | 7.45 | 7.02 | 7.10 | 154508手 | 11209万 | -0.35 | -4.70% |
2021-09-10 | 7.28 | 7.65 | 7.22 | 7.45 | 165979手 | 12345万 | 0.19 | 2.62% |
2021-09-03 | 6.95 | 7.35 | 6.83 | 7.26 | 167753手 | 11881万 | 0.37 | 5.37% |
2021-08-27 | 6.70 | 7.13 | 6.64 | 6.89 | 146687手 | 10187万 | 0.17 | 2.53% |
2021-08-20 | 6.78 | 7.04 | 6.62 | 6.72 | 114394手 | 7804万 | -0.08 | -1.18% |
2021-08-13 | 6.70 | 7.04 | 6.65 | 6.80 | 123480手 | 8471万 | 0.10 | 1.49% |
2021-08-06 | 7.01 | 7.17 | 6.67 | 6.70 | 169513手 | 11725万 | -0.42 | -5.90% |
2021-07-30 | 8.29 | 8.35 | 7.08 | 7.12 | 167529手 | 12853万 | -1.22 | -14.63% |
2021-07-23 | 8.45 | 8.55 | 8.17 | 8.34 | 108609手 | 9070万 | -0.27 | -3.14% |
2021-07-16 | 8.79 | 8.93 | 8.23 | 8.61 | 174912手 | 15033万 | -0.19 | -2.16% |
2021-07-09 | 8.61 | 8.94 | 8.21 | 8.80 | 195045手 | 16715万 | 0.34 | 4.02% |
2021-07-02 | 8.21 | 8.60 | 8.15 | 8.46 | 168889手 | 14126万 | 0.26 | 3.17% |
2021-06-25 | 8.21 | 8.38 | 8.12 | 8.20 | 90133手 | 7427万 | -0.07 | -0.85% |
2021-06-18 | 8.42 | 8.47 | 8.13 | 8.27 | 71301手 | 5901万 | -0.16 | -1.90% |
2021-06-11 | 8.48 | 8.63 | 8.41 | 8.43 | 96937手 | 8271万 | -0.10 | -1.17% |
2021-06-04 | 8.51 | 8.83 | 8.43 | 8.53 | 115422手 | 9871万 | -0.04 | -0.47% |
2021-05-28 | 8.47 | 8.85 | 8.42 | 8.57 | 124905手 | 10718万 | 0.04 | 0.47% |
2021-05-21 | 8.76 | 8.77 | 8.41 | 8.53 | 139389手 | 11918万 | -0.28 | -3.18% |
2021-05-14 | 8.77 | 8.86 | 8.57 | 8.81 | 141961手 | 12366万 | 0.04 | 0.46% |
2021-05-07 | 9.04 | 9.10 | 8.72 | 8.77 | 96799手 | 8598万 | -0.46 | -4.98% |
2021-04-30 | 9.73 | 9.93 | 9.08 | 9.23 | 251271手 | 24128万 | -0.57 | -5.82% |
2021-04-23 | 9.63 | 10.18 | 9.50 | 9.80 | 249887手 | 24418万 | 0.17 | 1.76% |
2021-04-16 | 9.27 | 9.67 | 9.15 | 9.63 | 233686手 | 22057万 | 0.36 | 3.88% |
2021-04-09 | 9.26 | 9.51 | 9.12 | 9.27 | 98350手 | 9116万 | 0.10 | 1.09% |
2021-04-02 | 9.39 | 9.53 | 8.93 | 9.17 | 134009手 | 12285万 | -0.21 | -2.24% |
2021-03-26 | 9.37 | 9.72 | 9.34 | 9.38 | 163748手 | 15553万 | -0.05 | -0.53% |
2021-03-19 | 9.21 | 9.95 | 9.12 | 9.43 | 187200手 | 17886万 | 0.22 | 2.39% |
2021-03-12 | 9.65 | 9.69 | 9.05 | 9.21 | 147570手 | 13789万 | -0.38 | -3.96% |
2021-03-05 | 9.32 | 9.89 | 9.32 | 9.59 | 186569手 | 17861万 | 0.27 | 2.90% |
2021-02-26 | 9.80 | 9.97 | 9.30 | 9.32 | 346945手 | 33646万 | -0.47 | -4.80% |
2021-02-19 | 10.09 | 10.59 | 9.57 | 9.79 | 261790手 | 26160万 | -0.04 | -0.41% |
2021-02-10 | 9.10 | 10.40 | 9.05 | 9.83 | 322539手 | 31354万 | 0.96 | 10.82% |
2021-02-05 | 9.20 | 9.82 | 8.81 | 8.87 | 276989手 | 25907万 | -0.38 | -4.11% |
2021-01-29 | 8.82 | 9.51 | 8.71 | 9.25 | 217248手 | 19733万 | 0.36 | 4.05% |
2021-01-22 | 9.15 | 9.50 | 8.85 | 8.89 | 133249手 | 12217万 | -0.04 | -0.45% |
2021-01-15 | 8.81 | 9.13 | 8.45 | 8.93 | 129814手 | 11410万 | -0.03 | -0.34% |
2021-01-08 | 9.64 | 10.23 | 8.44 | 8.96 | 289311手 | 27416万 | -0.64 | -6.67% |
2020-12-31 | 9.09 | 9.60 | 8.18 | 9.60 | 130528手 | 11878万 | 0.51 | 5.61% |
2020-12-25 | 9.81 | 9.85 | 9.00 | 9.09 | 95701手 | 8990万 | -0.76 | -7.72% |
2020-12-18 | 9.75 | 10.05 | 9.56 | 9.85 | 117901手 | 11495万 | 0.04 | 0.41% |
2020-12-11 | 10.54 | 10.54 | 9.77 | 9.81 | 111927手 | 11347万 | -0.71 | -6.75% |
2020-12-04 | 10.34 | 10.69 | 10.27 | 10.52 | 71270手 | 7485万 | 0.17 | 1.64% |
2020-11-27 | 10.40 | 10.50 | 10.12 | 10.35 | 137238手 | 14101万 | -0.11 | -1.05% |
2020-11-20 | 10.26 | 10.73 | 10.14 | 10.46 | 143340手 | 14987万 | 0.23 | 2.25% |
2020-11-13 | 10.00 | 10.98 | 10.00 | 10.23 | 191671手 | 19931万 | 0.23 | 2.30% |
2020-11-06 | 10.00 | 10.07 | 9.56 | 10.00 | 121397手 | 11951万 | 0.00 | 0.00% |
2020-10-30 | 10.44 | 10.63 | 9.90 | 10.00 | 124556手 | 12711万 | -0.55 | -5.21% |
2020-10-23 | 10.43 | 10.70 | 10.38 | 10.55 | 108183手 | 11418万 | 0.11 | 1.05% |
2020-10-16 | 10.98 | 11.25 | 10.22 | 10.44 | 309173手 | 33092万 | -0.56 | -5.09% |
2020-10-09 | 11.25 | 11.31 | 10.95 | 11.00 | 53458手 | 5904万 | -0.14 | -1.26% |
2020-09-30 | 11.15 | 11.38 | 10.92 | 11.14 | 99251手 | 11064万 | 0.07 | 0.63% |
2020-09-25 | 11.90 | 12.03 | 11.00 | 11.07 | 212241手 | 24314万 | -0.87 | -7.29% |
2020-09-18 | 11.87 | 12.75 | 11.70 | 11.94 | 311981手 | 37569万 | 0.08 | 0.68% |
2020-09-11 | 13.82 | 14.08 | 11.52 | 11.86 | 600809手 | 78272万 | -1.83 | -13.37% |
2020-09-04 | 12.36 | 14.26 | 12.25 | 13.69 | 560302手 | 72130万 | 1.23 | 9.87% |
2020-08-28 | 13.00 | 13.33 | 12.18 | 12.46 | 429549手 | 54389万 | -0.55 | -4.23% |
2020-08-21 | 12.87 | 13.15 | 12.01 | 13.01 | 611577手 | 77814万 | 0.21 | 1.64% |
2020-08-14 | 12.02 | 13.20 | 11.90 | 12.80 | 790343手 | 99506万 | 0.94 | 7.93% |
2020-08-07 | 11.81 | 12.71 | 11.51 | 11.86 | 649690手 | 79235万 | 0.27 | 2.33% |
2020-07-31 | 11.65 | 12.06 | 11.00 | 11.59 | 463791手 | 53226万 | 0.13 | 1.13% |
2020-07-24 | 12.52 | 12.72 | 11.22 | 11.46 | 706921手 | 86036万 | -0.92 | -7.43% |
2020-07-17 | 14.36 | 16.25 | 12.22 | 12.38 | 1612385手 | 229403万 | -1.98 | -13.79% |
2020-07-10 | 10.55 | 14.36 | 10.55 | 14.36 | 1096567手 | 137935万 | 3.77 | 35.60% |
2020-07-03 | 9.84 | 10.70 | 9.65 | 10.59 | 382137手 | 39079万 | 0.66 | 6.65% |
2020-06-24 | 9.85 | 10.12 | 9.74 | 9.93 | 166910手 | 16558万 | -0.01 | -0.10% |
2020-06-19 | 10.40 | 10.40 | 9.50 | 9.94 | 515854手 | 50628万 | -0.75 | -7.02% |
2020-06-12 | 11.10 | 11.31 | 10.40 | 10.69 | 592628手 | 64306万 | -0.81 | -7.04% |
2020-06-05 | 10.29 | 12.11 | 10.09 | 11.50 | 807057手 | 88737万 | 1.50 | 15.00% |
2020-05-29 | 10.17 | 10.47 | 9.73 | 10.00 | 433691手 | 43727万 | -0.18 | -1.77% |