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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 7.58 | 7.65 | 7.57 | 7.60 | 73336手 | 5581万 | 0.03 | 0.40% |
| 2023-12-07 | 7.65 | 7.65 | 7.56 | 7.57 | 65946手 | 5008万 | -0.08 | -1.05% |
| 2023-12-06 | 7.61 | 7.70 | 7.51 | 7.65 | 109145手 | 8310万 | -0.05 | -0.65% |
| 2023-12-05 | 7.80 | 7.89 | 7.64 | 7.70 | 235619手 | 18180万 | 0.12 | 1.58% |
| 2023-12-04 | 7.61 | 7.62 | 7.56 | 7.58 | 37478手 | 2842万 | -0.01 | -0.13% |
| 2023-12-01 | 7.60 | 7.62 | 7.56 | 7.59 | 39997手 | 3039万 | 0.00 | 0.00% |
| 2023-11-30 | 7.57 | 7.63 | 7.56 | 7.59 | 37970手 | 2883万 | 0.01 | 0.13% |
| 2023-11-29 | 7.63 | 7.64 | 7.58 | 7.58 | 34354手 | 2610万 | -0.05 | -0.66% |
| 2023-11-28 | 7.59 | 7.64 | 7.56 | 7.63 | 43568手 | 3310万 | 0.04 | 0.53% |
| 2023-11-27 | 7.62 | 7.64 | 7.57 | 7.59 | 57900手 | 4399万 | -0.04 | -0.52% |
| 2023-11-24 | 7.63 | 7.67 | 7.61 | 7.63 | 53785手 | 4107万 | -0.01 | -0.13% |
| 2023-11-23 | 7.61 | 7.65 | 7.58 | 7.64 | 36588手 | 2786万 | 0.03 | 0.39% |
| 2023-11-22 | 7.65 | 7.69 | 7.61 | 7.61 | 48137手 | 3675万 | -0.04 | -0.52% |
| 2023-11-21 | 7.66 | 7.71 | 7.63 | 7.65 | 71280手 | 5475万 | -0.03 | -0.39% |
| 2023-11-20 | 7.59 | 7.72 | 7.57 | 7.68 | 92176手 | 7066万 | 0.10 | 1.32% |
| 2023-11-17 | 7.57 | 7.63 | 7.55 | 7.58 | 60123手 | 4561万 | 0.00 | 0.00% |
| 2023-11-16 | 7.64 | 7.64 | 7.58 | 7.58 | 57306手 | 4351万 | -0.06 | -0.79% |
| 2023-11-15 | 7.67 | 7.69 | 7.62 | 7.64 | 91840手 | 7017万 | -0.01 | -0.13% |
| 2023-11-14 | 7.66 | 7.66 | 7.60 | 7.65 | 80946手 | 6180万 | 0.01 | 0.13% |
| 2023-11-13 | 7.69 | 7.76 | 7.59 | 7.64 | 88428手 | 6745万 | -0.02 | -0.26% |
| 2023-11-10 | 7.65 | 7.69 | 7.56 | 7.66 | 69787手 | 5322万 | -0.03 | -0.39% |
| 2023-11-09 | 7.76 | 7.81 | 7.67 | 7.69 | 81237手 | 6280万 | -0.11 | -1.41% |
| 2023-11-08 | 7.84 | 7.86 | 7.77 | 7.80 | 57719手 | 4509万 | -0.06 | -0.76% |
| 2023-11-07 | 7.95 | 7.95 | 7.83 | 7.86 | 63197手 | 4973万 | -0.09 | -1.13% |
| 2023-11-06 | 7.95 | 8.02 | 7.93 | 7.95 | 81567手 | 6489万 | 0.01 | 0.13% |
| 2023-11-03 | 7.95 | 8.00 | 7.94 | 7.94 | 62519手 | 4982万 | -0.01 | -0.13% |
| 2023-11-02 | 7.99 | 8.03 | 7.94 | 7.95 | 60420手 | 4817万 | -0.05 | -0.62% |
| 2023-11-01 | 8.02 | 8.05 | 7.96 | 8.00 | 66403手 | 5322万 | -0.01 | -0.12% |
| 2023-10-31 | 7.99 | 8.03 | 7.89 | 8.01 | 86958手 | 6925万 | 0.02 | 0.25% |
| 2023-10-30 | 7.90 | 8.05 | 7.89 | 7.99 | 158110手 | 12651万 | 0.03 | 0.38% |
| 2023-10-27 | 7.97 | 7.99 | 7.83 | 7.96 | 186374手 | 14754万 | -0.03 | -0.38% |
| 2023-10-26 | 7.75 | 8.05 | 7.72 | 7.99 | 352539手 | 27847万 | 0.25 | 3.23% |
| 2023-10-25 | 7.80 | 7.90 | 7.66 | 7.74 | 262792手 | 20370万 | 0.23 | 3.06% |
| 2023-10-24 | 7.44 | 7.52 | 7.38 | 7.51 | 77246手 | 5760万 | 0.11 | 1.49% |
| 2023-10-23 | 7.55 | 7.55 | 7.36 | 7.40 | 53597手 | 3994万 | -0.20 | -2.63% |
| 2023-10-20 | 7.43 | 7.61 | 7.42 | 7.60 | 68040手 | 5141万 | 0.15 | 2.01% |
| 2023-10-19 | 7.61 | 7.64 | 7.44 | 7.45 | 69101手 | 5208万 | -0.25 | -3.25% |
| 2023-10-18 | 7.75 | 7.75 | 7.53 | 7.70 | 95640手 | 7316万 | -0.02 | -0.26% |
| 2023-10-17 | 7.69 | 7.75 | 7.66 | 7.72 | 58244手 | 4495万 | 0.03 | 0.39% |
| 2023-10-16 | 7.70 | 7.77 | 7.65 | 7.69 | 70252手 | 5407万 | 0.00 | 0.00% |
| 2023-10-13 | 7.63 | 7.72 | 7.55 | 7.69 | 88778手 | 6781万 | 0.05 | 0.65% |
| 2023-10-12 | 7.68 | 7.70 | 7.61 | 7.64 | 66946手 | 5117万 | 0.02 | 0.26% |
| 2023-10-11 | 7.58 | 7.77 | 7.56 | 7.62 | 124229手 | 9496万 | 0.07 | 0.93% |
| 2023-10-10 | 7.62 | 7.67 | 7.52 | 7.55 | 56136手 | 4257万 | -0.07 | -0.92% |
| 2023-10-09 | 7.70 | 7.71 | 7.57 | 7.62 | 74092手 | 5642万 | -0.08 | -1.04% |
| 2023-09-28 | 7.81 | 7.85 | 7.62 | 7.70 | 125795手 | 9685万 | -0.01 | -0.13% |
| 2023-09-27 | 7.62 | 7.75 | 7.60 | 7.71 | 66402手 | 5115万 | 0.06 | 0.78% |
| 2023-09-26 | 7.54 | 7.69 | 7.48 | 7.65 | 109158手 | 8298万 | 0.08 | 1.06% |
| 2023-09-25 | 7.50 | 7.60 | 7.43 | 7.57 | 138323手 | 10416万 | 0.09 | 1.20% |
| 2023-09-22 | 7.58 | 7.58 | 7.36 | 7.48 | 282785手 | 21047万 | -0.12 | -1.58% |
| 2023-09-21 | 7.76 | 7.78 | 7.56 | 7.60 | 138600手 | 10593万 | -0.18 | -2.31% |
| 2023-09-20 | 8.05 | 8.05 | 7.77 | 7.78 | 146338手 | 11487万 | -0.25 | -3.11% |
| 2023-09-19 | 8.08 | 8.08 | 7.97 | 8.03 | 45512手 | 3651万 | -0.02 | -0.25% |
| 2023-09-18 | 8.04 | 8.09 | 8.01 | 8.05 | 41652手 | 3350万 | -0.02 | -0.25% |
| 2023-09-15 | 8.15 | 8.16 | 8.05 | 8.07 | 50266手 | 4069万 | -0.07 | -0.86% |
| 2023-09-14 | 8.11 | 8.14 | 8.09 | 8.14 | 43083手 | 3499万 | 0.03 | 0.37% |
| 2023-09-13 | 8.13 | 8.14 | 8.08 | 8.11 | 53382手 | 4327万 | -0.01 | -0.12% |
| 2023-09-12 | 8.10 | 8.16 | 8.08 | 8.12 | 45696手 | 3710万 | 0.01 | 0.12% |
| 2023-09-11 | 8.24 | 8.25 | 8.05 | 8.11 | 104691手 | 8512万 | -0.16 | -1.94% |
| 2023-09-08 | 8.15 | 8.56 | 8.14 | 8.27 | 192373手 | 16076万 | 0.12 | 1.47% |
| 2023-09-07 | 8.09 | 8.16 | 8.03 | 8.15 | 130876手 | 10621万 | 0.06 | 0.74% |
| 2023-09-06 | 8.05 | 8.11 | 7.97 | 8.09 | 82489手 | 6631万 | 0.01 | 0.12% |
| 2023-09-05 | 7.92 | 8.11 | 7.91 | 8.08 | 117207手 | 9415万 | 0.14 | 1.76% |
| 2023-09-04 | 7.89 | 7.95 | 7.82 | 7.94 | 82232手 | 6499万 | 0.08 | 1.02% |
| 2023-09-01 | 7.90 | 7.91 | 7.83 | 7.86 | 41399手 | 3254万 | -0.01 | -0.13% |
| 2023-08-31 | 7.94 | 7.94 | 7.84 | 7.87 | 38268手 | 3012万 | -0.06 | -0.76% |
| 2023-08-30 | 8.01 | 8.03 | 7.91 | 7.93 | 50794手 | 4046万 | -0.05 | -0.63% |
| 2023-08-29 | 7.90 | 8.00 | 7.86 | 7.98 | 60785手 | 4831万 | 0.08 | 1.01% |
| 2023-08-28 | 8.25 | 8.25 | 7.86 | 7.90 | 109368手 | 8784万 | 0.04 | 0.51% |
| 2023-08-25 | 7.85 | 8.00 | 7.82 | 7.86 | 57504手 | 4551万 | -0.02 | -0.25% |
| 2023-08-24 | 7.89 | 7.94 | 7.82 | 7.88 | 59637手 | 4697万 | -0.01 | -0.13% |
| 2023-08-23 | 8.08 | 8.08 | 7.88 | 7.89 | 87791手 | 6982万 | -0.21 | -2.59% |
| 2023-08-22 | 8.21 | 8.25 | 7.97 | 8.10 | 89656手 | 7247万 | -0.11 | -1.34% |
| 2023-08-21 | 8.31 | 8.34 | 8.21 | 8.21 | 48914手 | 4044万 | -0.07 | -0.84% |
| 2023-08-18 | 8.27 | 8.33 | 8.24 | 8.28 | 56990手 | 4722万 | 0.01 | 0.12% |
| 2023-08-17 | 8.33 | 8.33 | 8.21 | 8.27 | 102557手 | 8449万 | -0.06 | -0.72% |
| 2023-08-16 | 8.33 | 8.38 | 8.26 | 8.33 | 53908手 | 4484万 | 0.00 | 0.00% |
| 2023-08-15 | 8.44 | 8.45 | 8.24 | 8.33 | 84711手 | 7063万 | -0.11 | -1.30% |
| 2023-08-14 | 8.50 | 8.51 | 8.38 | 8.44 | 81983手 | 6907万 | -0.09 | -1.05% |
| 2023-08-11 | 8.69 | 8.70 | 8.50 | 8.53 | 111883手 | 9602万 | -0.16 | -1.84% |
| 2023-08-10 | 8.69 | 8.72 | 8.66 | 8.69 | 50979手 | 4427万 | -0.03 | -0.34% |
| 2023-08-09 | 8.70 | 8.84 | 8.66 | 8.72 | 90517手 | 7900万 | 0.03 | 0.34% |
| 2023-08-08 | 8.77 | 8.81 | 8.68 | 8.69 | 87498手 | 7622万 | -0.10 | -1.14% |
| 2023-08-07 | 8.86 | 8.89 | 8.77 | 8.79 | 66036手 | 5813万 | -0.06 | -0.68% |
| 2023-08-04 | 8.91 | 8.96 | 8.85 | 8.85 | 70170手 | 6239万 | -0.06 | -0.67% |
| 2023-08-03 | 8.91 | 8.92 | 8.87 | 8.91 | 42686手 | 3796万 | 0.01 | 0.11% |
| 2023-08-02 | 9.00 | 9.01 | 8.88 | 8.90 | 61831手 | 5516万 | -0.11 | -1.22% |
| 2023-08-01 | 9.02 | 9.02 | 8.94 | 9.01 | 72231手 | 6490万 | 0.04 | 0.45% |
| 2023-07-31 | 8.92 | 9.00 | 8.92 | 8.97 | 68844手 | 6170万 | 0.05 | 0.56% |
| 2023-07-28 | 8.89 | 8.94 | 8.85 | 8.92 | 51371手 | 4572万 | 0.02 | 0.23% |
| 2023-07-27 | 8.89 | 8.93 | 8.88 | 8.90 | 46522手 | 4143万 | 0.01 | 0.11% |
| 2023-07-26 | 8.88 | 8.93 | 8.87 | 8.89 | 39093手 | 3476万 | -0.01 | -0.11% |
| 2023-07-25 | 8.90 | 8.92 | 8.86 | 8.90 | 52845手 | 4700万 | 0.04 | 0.45% |
| 2023-07-24 | 8.90 | 8.90 | 8.84 | 8.86 | 25595手 | 2269万 | 0.01 | 0.11% |
| 2023-07-21 | 8.81 | 8.89 | 8.80 | 8.85 | 41239手 | 3652万 | 0.01 | 0.11% |
| 2023-07-20 | 8.88 | 8.92 | 8.84 | 8.84 | 50041手 | 4445万 | -0.04 | -0.45% |
| 2023-07-19 | 8.89 | 8.92 | 8.84 | 8.88 | 37437手 | 3324万 | -0.01 | -0.11% |
| 2023-07-18 | 8.91 | 8.91 | 8.80 | 8.89 | 69570手 | 6156万 | -0.02 | -0.22% |
| 2023-07-17 | 9.05 | 9.05 | 8.86 | 8.91 | 103972手 | 9286万 | -0.14 | -1.55% |
| 2023-07-14 | 9.08 | 9.10 | 9.02 | 9.05 | 51049手 | 4623万 | -0.04 | -0.44% |
| 2023-07-13 | 9.10 | 9.16 | 9.06 | 9.09 | 68540手 | 6239万 | 0.01 | 0.11% |
| 2023-07-12 | 9.16 | 9.16 | 9.06 | 9.08 | 55169手 | 5015万 | -0.06 | -0.66% |
| 2023-07-11 | 9.19 | 9.19 | 9.09 | 9.14 | 62275手 | 5679万 | -0.04 | -0.44% |
| 2023-07-10 | 9.25 | 9.28 | 9.13 | 9.18 | 68820手 | 6323万 | 0.00 | 0.00% |
| 2023-07-07 | 9.10 | 9.18 | 9.03 | 9.18 | 76055手 | 6948万 | 0.12 | 1.32% |
| 2023-07-06 | 9.15 | 9.24 | 9.05 | 9.06 | 83139手 | 7571万 | -0.13 | -1.42% |
| 2023-07-05 | 9.10 | 9.25 | 9.07 | 9.19 | 116889手 | 10711万 | 0.08 | 0.88% |
| 2023-07-04 | 9.15 | 9.15 | 9.06 | 9.11 | 67090手 | 6107万 | -0.04 | -0.44% |
| 2023-07-03 | 9.07 | 9.23 | 9.01 | 9.15 | 114911手 | 10506万 | 0.07 | 0.77% |
| 2023-06-30 | 8.92 | 9.10 | 8.92 | 9.08 | 122530手 | 11046万 | 0.04 | 0.44% |
| 2023-06-29 | 9.04 | 9.07 | 8.96 | 9.04 | 102452手 | 9228万 | -0.03 | -0.33% |
| 2023-06-28 | 9.04 | 9.11 | 9.01 | 9.07 | 74281手 | 6733万 | 0.06 | 0.67% |
| 2023-06-27 | 9.09 | 9.11 | 8.92 | 9.01 | 98052手 | 8823万 | -0.06 | -0.66% |
| 2023-06-26 | 8.93 | 9.11 | 8.91 | 9.07 | 106635手 | 9665万 | 0.12 | 1.34% |
| 2023-06-21 | 8.90 | 9.05 | 8.90 | 8.95 | 68107手 | 6114万 | 0.03 | 0.34% |
| 2023-06-20 | 9.01 | 9.07 | 8.92 | 8.92 | 96052手 | 8618万 | -0.11 | -1.22% |
| 2023-06-19 | 9.10 | 9.20 | 9.00 | 9.03 | 80878手 | 7340万 | -0.06 | -0.66% |
| 2023-06-16 | 9.08 | 9.17 | 9.05 | 9.09 | 97855手 | 8925万 | -1.33 | -12.76% |
