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 |
---|---|---|---|---|---|---|---|---|
2023-11-28 | 6.66 | 6.86 | 6.61 | 6.72 | 368740手 | 24737万 | 0.07 | 1.05% |
2023-11-24 | 6.73 | 7.13 | 6.55 | 6.65 | 1807356手 | 122609万 | -0.03 | -0.45% |
2023-11-17 | 6.88 | 7.15 | 6.64 | 6.68 | 2650627手 | 182154万 | -0.45 | -6.31% |
2023-11-10 | 5.88 | 7.40 | 5.86 | 7.13 | 2958790手 | 204136万 | 1.28 | 21.88% |
2023-11-03 | 5.66 | 5.89 | 5.64 | 5.85 | 436240手 | 25427万 | 0.14 | 2.45% |
2023-10-27 | 5.66 | 5.87 | 5.39 | 5.71 | 558496手 | 31631万 | 0.05 | 0.88% |
2023-10-20 | 5.92 | 6.03 | 5.65 | 5.66 | 466241手 | 27469万 | -0.31 | -5.19% |
2023-10-13 | 5.84 | 6.06 | 5.81 | 5.97 | 423690手 | 25303万 | 0.08 | 1.36% |
2023-09-28 | 5.86 | 5.90 | 5.76 | 5.89 | 236445手 | 13782万 | 0.01 | 0.17% |
2023-09-22 | 5.84 | 5.89 | 5.67 | 5.88 | 383742手 | 22137万 | 0.02 | 0.34% |
2023-09-15 | 6.12 | 6.18 | 5.84 | 5.86 | 458933手 | 27679万 | -0.26 | -4.25% |
2023-09-08 | 5.90 | 6.20 | 5.85 | 6.12 | 528588手 | 31860万 | 0.23 | 3.90% |
2023-09-01 | 5.91 | 6.03 | 5.53 | 5.89 | 650017手 | 38144万 | 0.23 | 4.06% |
2023-08-25 | 5.97 | 6.21 | 5.62 | 5.66 | 733732手 | 44073万 | -0.32 | -5.35% |
2023-08-18 | 6.17 | 6.43 | 5.96 | 5.98 | 1168020手 | 72689万 | -0.18 | -2.92% |
2023-08-11 | 6.20 | 6.45 | 6.12 | 6.16 | 865035手 | 53973万 | -0.04 | -0.65% |
2023-08-04 | 6.00 | 6.25 | 5.96 | 6.20 | 538513手 | 32851万 | 0.20 | 3.33% |
2023-07-28 | 5.83 | 6.03 | 5.81 | 6.00 | 448836手 | 26614万 | 0.15 | 2.56% |
2023-07-21 | 6.22 | 6.36 | 5.83 | 5.85 | 809806手 | 49406万 | -0.22 | -3.62% |
2023-07-14 | 5.88 | 6.12 | 5.79 | 6.07 | 549626手 | 32737万 | 0.19 | 3.23% |
2023-07-07 | 5.95 | 6.07 | 5.81 | 5.88 | 501947手 | 29888万 | -0.07 | -1.18% |
2023-06-30 | 6.28 | 6.28 | 5.70 | 5.95 | 768428手 | 45637万 | -0.36 | -5.71% |
2023-06-21 | 6.42 | 6.68 | 6.28 | 6.31 | 768076手 | 49807万 | -0.13 | -2.02% |
2023-06-16 | 6.32 | 6.48 | 6.25 | 6.44 | 199606手 | 12797万 | -0.08 | -1.23% |
2022-06-23 | 6.52 | 6.67 | 6.34 | 6.52 | 1003366手 | 65192万 | 0.05 | 0.77% |
2022-06-17 | 6.34 | 6.62 | 6.11 | 6.47 | 1377634手 | 88954万 | 0.08 | 1.25% |
2022-06-10 | 6.34 | 6.88 | 6.22 | 6.39 | 1636603手 | 105626万 | 0.12 | 1.91% |
2022-06-02 | 6.18 | 6.39 | 5.96 | 6.27 | 918288手 | 56839万 | 0.14 | 2.28% |
2022-05-27 | 6.26 | 6.33 | 5.85 | 6.13 | 1210618手 | 74175万 | -0.05 | -0.81% |
2022-05-20 | 6.12 | 6.36 | 5.89 | 6.18 | 1229602手 | 75636万 | 0.09 | 1.48% |
2022-05-13 | 5.92 | 6.45 | 5.88 | 6.09 | 1445247手 | 88479万 | 0.18 | 3.05% |
2022-05-06 | 5.79 | 6.18 | 5.67 | 5.91 | 677164手 | 40171万 | 0.11 | 1.90% |
2022-04-29 | 6.16 | 6.17 | 5.28 | 5.80 | 1576224手 | 89448万 | -0.51 | -8.08% |
2022-04-22 | 7.08 | 7.42 | 6.27 | 6.31 | 1401430手 | 97280万 | -0.79 | -11.13% |
2022-04-15 | 7.91 | 7.97 | 6.98 | 7.10 | 1403447手 | 103998万 | -0.96 | -11.91% |
2022-04-08 | 8.36 | 8.56 | 7.84 | 8.06 | 974012手 | 80143万 | -0.30 | -3.59% |
2022-04-01 | 8.50 | 8.93 | 8.35 | 8.36 | 2116882手 | 182240万 | -0.53 | -5.96% |
2022-03-25 | 10.19 | 10.67 | 8.87 | 8.89 | 3970054手 | 395168万 | -1.35 | -13.18% |
2022-03-18 | 9.85 | 10.68 | 9.30 | 10.24 | 5482228手 | 558605万 | 0.29 | 2.92% |
2022-03-11 | 9.36 | 10.27 | 8.96 | 9.95 | 4538883手 | 438249万 | 0.38 | 3.97% |
2022-03-04 | 8.79 | 9.99 | 8.71 | 9.57 | 3712440手 | 346893万 | 0.97 | 11.28% |
2022-02-25 | 8.65 | 9.50 | 8.47 | 8.60 | 3844991手 | 346869万 | 0.05 | 0.58% |
2022-02-18 | 8.50 | 9.13 | 8.17 | 8.55 | 3044442手 | 260290万 | -0.20 | -2.29% |
2022-02-11 | 8.19 | 9.13 | 7.60 | 8.75 | 3786966手 | 321936万 | 0.74 | 9.24% |
2022-01-28 | 10.07 | 10.64 | 7.90 | 8.01 | 3499093手 | 322537万 | -2.16 | -21.24% |
2022-01-21 | 9.48 | 12.40 | 9.30 | 10.17 | 7988690手 | 869540万 | 0.90 | 9.71% |
2022-01-14 | 8.85 | 9.97 | 8.51 | 9.27 | 3213674手 | 294206万 | 0.29 | 3.23% |
2022-01-07 | 8.16 | 9.13 | 8.15 | 8.98 | 2303468手 | 201515万 | 0.81 | 9.91% |
2021-12-31 | 8.04 | 8.57 | 8.03 | 8.17 | 1420128手 | 117811万 | 0.05 | 0.62% |
2021-12-24 | 8.80 | 9.59 | 8.10 | 8.12 | 2647024手 | 235647万 | -0.84 | -9.38% |
2021-12-17 | 8.56 | 10.10 | 8.42 | 8.96 | 4250210手 | 389608万 | 0.39 | 4.55% |
2021-12-10 | 8.68 | 9.10 | 8.16 | 8.57 | 3992406手 | 341854万 | -0.32 | -3.60% |
2021-12-03 | 7.44 | 10.37 | 7.34 | 8.89 | 6605810手 | 617987万 | 1.22 | 15.91% |
2021-11-26 | 7.36 | 7.97 | 7.23 | 7.67 | 1906435手 | 142720万 | 0.21 | 2.81% |
2021-11-19 | 7.87 | 7.96 | 7.40 | 7.46 | 1779378手 | 135734万 | -0.17 | -2.23% |
2021-11-12 | 7.12 | 7.76 | 7.08 | 7.63 | 1536718手 | 113631万 | 0.47 | 6.56% |
2021-11-05 | 6.87 | 7.37 | 6.74 | 7.16 | 1264014手 | 88785万 | 0.30 | 4.37% |
2021-10-29 | 7.96 | 8.04 | 6.57 | 6.86 | 1593697手 | 116539万 | -1.23 | -15.20% |
2021-10-22 | 7.74 | 8.30 | 7.65 | 8.09 | 2239378手 | 180059万 | 0.11 | 1.38% |
2021-10-15 | 7.57 | 8.33 | 7.22 | 7.98 | 1793856手 | 139828万 | 0.33 | 4.31% |
2021-10-08 | 7.67 | 7.75 | 7.54 | 7.65 | 285984手 | 21884万 | 0.22 | 2.96% |
2021-09-30 | 7.63 | 7.75 | 7.04 | 7.43 | 1073729手 | 79111万 | -0.11 | -1.46% |
2021-09-24 | 7.44 | 7.94 | 7.40 | 7.54 | 894826手 | 68628万 | -0.05 | -0.66% |
2021-09-17 | 8.50 | 8.79 | 7.53 | 7.59 | 2080776手 | 170633万 | -0.92 | -10.81% |
2021-09-10 | 8.11 | 9.10 | 8.01 | 8.51 | 2673682手 | 228200万 | 0.35 | 4.29% |
2021-09-03 | 8.75 | 9.12 | 7.75 | 8.16 | 2358651手 | 197376万 | -0.51 | -5.88% |
2021-08-27 | 9.35 | 10.23 | 8.66 | 8.67 | 4528716手 | 432747万 | -0.73 | -7.77% |
2021-08-20 | 8.92 | 9.85 | 8.66 | 9.40 | 4267994手 | 395280万 | 0.51 | 5.74% |
2021-08-13 | 9.87 | 10.24 | 8.86 | 8.89 | 4365045手 | 419805万 | -1.29 | -12.67% |
2021-08-06 | 10.30 | 11.99 | 9.62 | 10.18 | 7365485手 | 781613万 | -0.18 | -1.74% |
2021-07-30 | 11.10 | 11.97 | 9.14 | 10.36 | 7078711手 | 754086万 | -0.67 | -6.07% |
2021-07-23 | 10.15 | 12.62 | 9.98 | 11.03 | 9465607手 | 1100617万 | 0.55 | 5.25% |
2021-07-16 | 6.10 | 10.48 | 6.09 | 10.48 | 9430551手 | 841059万 | 4.52 | 75.84% |
2021-07-09 | 6.53 | 6.77 | 5.85 | 5.96 | 4417013手 | 277851万 | 0.32 | 5.67% |
2021-07-02 | 5.78 | 6.05 | 5.55 | 5.64 | 1136939手 | 65984万 | -0.15 | -2.59% |
2021-06-25 | 6.20 | 6.50 | 5.70 | 5.79 | 1650109手 | 101685万 | -0.50 | -7.95% |
2021-06-18 | 6.05 | 6.96 | 5.92 | 6.29 | 2373677手 | 150352万 | 0.21 | 3.45% |
2021-06-11 | 5.42 | 6.20 | 5.40 | 6.08 | 1815620手 | 106042万 | 0.66 | 12.18% |
2021-06-04 | 5.30 | 5.62 | 5.26 | 5.42 | 791975手 | 43394万 | 0.10 | 1.88% |
2021-05-28 | 5.31 | 5.53 | 5.29 | 5.32 | 686531手 | 37204万 | -0.02 | -0.38% |
2021-05-21 | 5.43 | 5.44 | 5.19 | 5.34 | 448607手 | 23802万 | -0.11 | -2.02% |
2021-05-14 | 5.28 | 5.49 | 5.26 | 5.45 | 590424手 | 31882万 | 0.17 | 3.22% |
2021-05-07 | 5.16 | 5.31 | 5.14 | 5.28 | 128296手 | 6701万 | 0.12 | 2.33% |
2021-04-30 | 5.46 | 5.58 | 5.09 | 5.16 | 597083手 | 31764万 | -0.28 | -5.15% |
2021-04-23 | 5.87 | 5.97 | 5.42 | 5.44 | 1010353手 | 57737万 | -0.48 | -8.11% |
2021-04-16 | 5.32 | 6.12 | 5.32 | 5.92 | 1987278手 | 115336万 | 0.58 | 10.86% |
2021-04-09 | 5.38 | 5.52 | 5.32 | 5.34 | 325141手 | 17640万 | -0.05 | -0.93% |
2021-04-02 | 5.63 | 5.74 | 5.30 | 5.39 | 460634手 | 25054万 | -0.25 | -4.43% |
2021-03-26 | 5.42 | 5.89 | 5.42 | 5.64 | 792898手 | 44565万 | 0.20 | 3.68% |
2021-03-19 | 5.38 | 5.65 | 5.28 | 5.44 | 598742手 | 32868万 | 0.03 | 0.56% |
2021-03-12 | 5.99 | 6.06 | 5.21 | 5.41 | 921960手 | 51671万 | -0.60 | -9.98% |
2021-03-05 | 5.57 | 6.15 | 5.57 | 6.01 | 1366345手 | 79752万 | 0.42 | 7.51% |
2021-02-26 | 5.68 | 5.82 | 5.38 | 5.59 | 955457手 | 53503万 | -0.05 | -0.89% |
2021-02-19 | 5.23 | 5.64 | 5.23 | 5.64 | 335224手 | 18264万 | 0.51 | 9.94% |
2021-02-10 | 5.09 | 5.24 | 4.89 | 5.13 | 350941手 | 17673万 | 0.04 | 0.79% |
2021-02-05 | 5.35 | 5.82 | 5.04 | 5.09 | 875423手 | 47445万 | -0.45 | -8.12% |
2021-01-29 | 5.27 | 6.00 | 5.04 | 5.54 | 849194手 | 46021万 | 0.21 | 3.94% |
2021-01-22 | 5.32 | 5.64 | 5.29 | 5.33 | 674635手 | 36878万 | -0.01 | -0.19% |
2021-01-15 | 5.41 | 5.51 | 5.03 | 5.34 | 674896手 | 35406万 | -0.11 | -2.02% |
2021-01-08 | 6.04 | 6.07 | 5.19 | 5.45 | 861437手 | 48514万 | -0.57 | -9.47% |
2020-12-31 | 5.85 | 6.06 | 5.68 | 6.02 | 515176手 | 30425万 | 0.16 | 2.73% |
2020-12-25 | 6.25 | 6.34 | 5.83 | 5.86 | 643760手 | 38900万 | -0.39 | -6.24% |
2020-12-18 | 6.58 | 6.79 | 6.02 | 6.25 | 850672手 | 54426万 | -0.36 | -5.45% |
2020-12-11 | 6.98 | 7.02 | 6.47 | 6.61 | 775454手 | 52240万 | -0.40 | -5.71% |
2020-12-04 | 7.12 | 7.25 | 6.95 | 7.01 | 489132手 | 34728万 | -0.10 | -1.41% |