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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 7.96 | 8.02 | 7.65 | 7.75 | 309312手 | 24084万 | -0.20 | -2.52% |
| 2023-11-29 | 8.35 | 8.44 | 7.94 | 7.95 | 443771手 | 36115万 | -0.48 | -5.69% |
| 2023-11-28 | 8.70 | 8.83 | 8.26 | 8.43 | 506003手 | 42673万 | -0.32 | -3.66% |
| 2023-11-27 | 8.59 | 9.33 | 8.58 | 8.75 | 605951手 | 53906万 | 0.17 | 1.98% |
| 2023-11-24 | 8.56 | 8.77 | 8.30 | 8.58 | 494164手 | 42165万 | -0.12 | -1.38% |
| 2023-11-23 | 8.34 | 8.89 | 8.31 | 8.70 | 706069手 | 61361万 | 0.32 | 3.82% |
| 2023-11-22 | 8.19 | 8.60 | 8.12 | 8.38 | 351934手 | 29520万 | 0.02 | 0.24% |
| 2023-11-21 | 8.19 | 8.74 | 8.17 | 8.36 | 448267手 | 37801万 | 0.14 | 1.70% |
| 2023-11-20 | 8.01 | 8.27 | 8.00 | 8.22 | 246833手 | 20189万 | 0.02 | 0.24% |
| 2023-11-17 | 8.32 | 8.41 | 8.12 | 8.20 | 378124手 | 31152万 | -0.22 | -2.61% |
| 2023-11-16 | 8.39 | 8.70 | 8.35 | 8.42 | 466515手 | 39615万 | -0.23 | -2.66% |
| 2023-11-15 | 8.42 | 8.94 | 8.27 | 8.65 | 652469手 | 56063万 | 0.34 | 4.09% |
| 2023-11-14 | 8.33 | 8.42 | 8.16 | 8.31 | 269467手 | 22328万 | 0.02 | 0.24% |
| 2023-11-13 | 8.10 | 8.38 | 8.08 | 8.29 | 291736手 | 24068万 | 0.07 | 0.85% |
| 2023-11-10 | 8.12 | 8.48 | 8.12 | 8.22 | 329973手 | 27365万 | -0.08 | -0.96% |
| 2023-11-09 | 8.81 | 8.81 | 8.25 | 8.30 | 673619手 | 57510万 | -0.75 | -8.29% |
| 2023-11-08 | 8.52 | 9.54 | 8.26 | 9.05 | 1046831手 | 92457万 | 0.30 | 3.43% |
| 2023-11-07 | 8.70 | 8.99 | 8.60 | 8.75 | 708226手 | 62134万 | 0.04 | 0.46% |
| 2023-11-06 | 8.47 | 8.92 | 8.38 | 8.71 | 730915手 | 63065万 | 0.15 | 1.75% |
| 2023-11-03 | 8.49 | 9.19 | 8.41 | 8.56 | 756957手 | 66407万 | -0.22 | -2.51% |
| 2023-11-02 | 9.40 | 9.60 | 8.58 | 8.78 | 1090412手 | 97646万 | -0.44 | -4.77% |
| 2023-11-01 | 8.18 | 9.22 | 7.88 | 9.22 | 973984手 | 85141万 | 0.84 | 10.02% |
| 2023-10-31 | 8.80 | 9.48 | 8.37 | 8.38 | 1101359手 | 97136万 | -0.59 | -6.58% |
| 2023-10-30 | 7.98 | 8.97 | 7.94 | 8.97 | 1346799手 | 115233万 | 0.82 | 10.06% |
| 2023-10-27 | 9.00 | 9.00 | 7.60 | 8.15 | 1326951手 | 107379万 | -0.28 | -3.32% |
| 2023-10-26 | 7.62 | 8.43 | 7.56 | 8.43 | 548008手 | 45168万 | 0.77 | 10.05% |
| 2023-10-25 | 7.20 | 7.83 | 7.18 | 7.66 | 932514手 | 70036万 | 0.54 | 7.58% |
| 2023-10-24 | 7.43 | 7.49 | 6.87 | 7.12 | 822823手 | 58226万 | -0.06 | -0.84% |
| 2023-10-23 | 6.57 | 7.18 | 6.55 | 7.18 | 313300手 | 22234万 | 0.65 | 9.95% |
| 2023-10-20 | 6.73 | 6.79 | 6.46 | 6.53 | 255233手 | 16832万 | -0.23 | -3.40% |
| 2023-10-19 | 7.02 | 7.06 | 6.70 | 6.76 | 306848手 | 21009万 | -0.28 | -3.98% |
| 2023-10-18 | 7.23 | 7.28 | 7.00 | 7.04 | 264345手 | 18723万 | -0.19 | -2.63% |
| 2023-10-17 | 7.39 | 7.52 | 7.19 | 7.23 | 310559手 | 22711万 | -0.18 | -2.43% |
| 2023-10-16 | 7.62 | 7.76 | 7.32 | 7.41 | 409221手 | 30578万 | -0.18 | -2.37% |
| 2023-10-13 | 7.58 | 7.84 | 7.50 | 7.59 | 485962手 | 37204万 | -0.04 | -0.52% |
| 2023-10-12 | 7.64 | 7.89 | 7.49 | 7.63 | 559846手 | 43060万 | -0.03 | -0.39% |
| 2023-10-11 | 7.43 | 8.27 | 7.32 | 7.66 | 735522手 | 56728万 | 0.13 | 1.73% |
| 2023-10-10 | 7.33 | 7.65 | 7.19 | 7.53 | 815253手 | 60717万 | 0.32 | 4.44% |
| 2023-10-09 | 6.63 | 7.21 | 6.60 | 7.21 | 601306手 | 42250万 | 0.66 | 10.08% |
| 2023-09-28 | 6.30 | 6.59 | 6.27 | 6.55 | 394360手 | 25611万 | 0.30 | 4.80% |
| 2023-09-27 | 6.33 | 6.48 | 6.25 | 6.25 | 295238手 | 18763万 | -0.16 | -2.50% |
| 2023-09-26 | 6.52 | 6.55 | 6.37 | 6.41 | 326970手 | 21017万 | -0.22 | -3.32% |
| 2023-09-25 | 6.51 | 6.76 | 6.45 | 6.63 | 497723手 | 32960万 | 0.21 | 3.27% |
| 2023-09-22 | 6.47 | 6.51 | 6.35 | 6.42 | 399370手 | 25641万 | -0.14 | -2.13% |
| 2023-09-21 | 6.27 | 6.65 | 6.23 | 6.56 | 544230手 | 35220万 | 0.19 | 2.98% |
| 2023-09-20 | 6.67 | 6.78 | 6.37 | 6.37 | 780521手 | 50995万 | -0.71 | -10.03% |
| 2023-09-19 | 7.53 | 7.69 | 7.08 | 7.08 | 1181947手 | 85569万 | -0.79 | -10.04% |
| 2023-09-18 | 7.77 | 7.87 | 7.46 | 7.87 | 571417手 | 44168万 | 0.72 | 10.07% |
| 2023-09-15 | 6.40 | 7.15 | 6.27 | 7.15 | 541218手 | 36419万 | 0.65 | 10.00% |
| 2023-09-14 | 6.29 | 6.64 | 6.19 | 6.50 | 371569手 | 23946万 | 0.13 | 2.04% |
| 2023-09-13 | 6.71 | 6.80 | 6.18 | 6.37 | 587783手 | 38234万 | -0.14 | -2.15% |
| 2023-09-12 | 6.53 | 6.79 | 6.33 | 6.51 | 647437手 | 42562万 | 0.08 | 1.24% |
| 2023-09-11 | 6.20 | 6.60 | 6.14 | 6.43 | 376493手 | 24114万 | 0.21 | 3.38% |
| 2023-09-08 | 5.95 | 6.25 | 5.94 | 6.22 | 354175手 | 21739万 | 0.19 | 3.15% |
| 2023-09-07 | 6.18 | 6.35 | 5.97 | 6.03 | 525894手 | 32200万 | -0.39 | -6.08% |
| 2023-09-06 | 6.45 | 6.66 | 6.23 | 6.42 | 712478手 | 46127万 | 0.09 | 1.42% |
| 2023-09-05 | 6.79 | 6.79 | 6.13 | 6.33 | 749382手 | 47651万 | -0.48 | -7.05% |
| 2023-09-04 | 6.41 | 6.85 | 6.20 | 6.81 | 804615手 | 53072万 | 0.58 | 9.31% |
| 2023-09-01 | 6.35 | 6.35 | 6.15 | 6.23 | 234239手 | 14605万 | -0.01 | -0.16% |
| 2023-08-31 | 6.00 | 6.37 | 5.88 | 6.24 | 412721手 | 25401万 | 0.27 | 4.52% |
| 2023-08-30 | 5.95 | 6.14 | 5.93 | 5.97 | 217953手 | 13135万 | 0.13 | 2.23% |
| 2023-08-29 | 5.64 | 5.85 | 5.62 | 5.84 | 82046手 | 4741万 | 0.21 | 3.73% |
| 2023-08-28 | 5.71 | 5.75 | 5.62 | 5.63 | 84711手 | 4809万 | 0.14 | 2.55% |
| 2023-08-25 | 5.61 | 5.62 | 5.48 | 5.49 | 66067手 | 3667万 | -0.16 | -2.83% |
| 2023-08-24 | 5.70 | 5.73 | 5.56 | 5.65 | 44101手 | 2487万 | -0.02 | -0.35% |
| 2023-08-23 | 5.81 | 5.81 | 5.67 | 5.67 | 64420手 | 3695万 | -0.19 | -3.24% |
| 2023-08-22 | 5.76 | 5.87 | 5.73 | 5.86 | 73297手 | 4254万 | 0.10 | 1.74% |
| 2023-08-21 | 5.75 | 5.83 | 5.72 | 5.76 | 29580手 | 1708万 | 0.03 | 0.52% |
| 2023-08-18 | 5.82 | 5.89 | 5.70 | 5.73 | 54178手 | 3140万 | -0.10 | -1.72% |
| 2023-08-17 | 5.73 | 5.87 | 5.66 | 5.83 | 45414手 | 2621万 | 0.08 | 1.39% |
| 2023-08-16 | 5.80 | 5.81 | 5.73 | 5.75 | 35120手 | 2027万 | -0.07 | -1.20% |
| 2023-08-15 | 5.81 | 5.87 | 5.78 | 5.82 | 26068手 | 1515万 | -0.04 | -0.68% |
| 2023-08-14 | 5.83 | 5.86 | 5.73 | 5.86 | 46093手 | 2669万 | 0.03 | 0.52% |
| 2023-08-11 | 5.91 | 5.93 | 5.81 | 5.83 | 64468手 | 3782万 | -0.09 | -1.52% |
| 2023-08-10 | 5.91 | 5.95 | 5.89 | 5.92 | 45922手 | 2717万 | 0.01 | 0.17% |
| 2023-08-09 | 5.99 | 6.00 | 5.90 | 5.91 | 71712手 | 4261万 | -0.11 | -1.83% |
| 2023-08-08 | 6.08 | 6.09 | 6.00 | 6.02 | 63513手 | 3840万 | -0.07 | -1.15% |
| 2023-08-07 | 6.08 | 6.13 | 6.05 | 6.09 | 52962手 | 3223万 | 0.00 | 0.00% |
| 2023-08-04 | 6.06 | 6.13 | 6.04 | 6.09 | 73331手 | 4463万 | 0.02 | 0.33% |
| 2023-08-03 | 6.13 | 6.15 | 6.05 | 6.07 | 121338手 | 7373万 | -0.17 | -2.72% |
| 2023-08-02 | 6.20 | 6.29 | 6.13 | 6.24 | 235663手 | 14665万 | 0.11 | 1.79% |
| 2023-08-01 | 6.05 | 6.18 | 6.01 | 6.13 | 110082手 | 6709万 | 0.11 | 1.83% |
| 2023-07-31 | 5.96 | 6.04 | 5.96 | 6.02 | 62455手 | 3754万 | 0.05 | 0.84% |
| 2023-07-28 | 5.93 | 5.99 | 5.89 | 5.97 | 50320手 | 2993万 | 0.04 | 0.68% |
| 2023-07-27 | 5.99 | 6.02 | 5.93 | 5.93 | 42296手 | 2521万 | -0.04 | -0.67% |
| 2023-07-26 | 6.01 | 6.03 | 5.94 | 5.97 | 45063手 | 2696万 | -0.05 | -0.83% |
| 2023-07-25 | 5.95 | 6.02 | 5.92 | 6.02 | 77634手 | 4639万 | 0.12 | 2.03% |
| 2023-07-24 | 5.93 | 5.96 | 5.85 | 5.90 | 41949手 | 2476万 | -0.04 | -0.67% |
| 2023-07-21 | 5.95 | 5.99 | 5.91 | 5.94 | 55909手 | 3325万 | 0.00 | 0.00% |
| 2023-07-20 | 6.09 | 6.09 | 5.93 | 5.94 | 93900手 | 5635万 | -0.14 | -2.30% |
| 2023-07-19 | 6.12 | 6.14 | 6.04 | 6.08 | 50602手 | 3081万 | -0.04 | -0.65% |
| 2023-07-18 | 6.08 | 6.17 | 6.06 | 6.12 | 75495手 | 4620万 | 0.05 | 0.82% |
| 2023-07-17 | 6.00 | 6.08 | 5.98 | 6.07 | 66001手 | 3970万 | 0.02 | 0.33% |
| 2023-07-14 | 6.03 | 6.13 | 5.98 | 6.05 | 63502手 | 3848万 | 0.04 | 0.67% |
| 2023-07-13 | 6.00 | 6.05 | 5.98 | 6.01 | 57989手 | 3487万 | 0.01 | 0.17% |
| 2023-07-12 | 6.09 | 6.11 | 5.98 | 6.00 | 68981手 | 4160万 | -0.11 | -1.80% |
| 2023-07-11 | 5.99 | 6.12 | 5.98 | 6.11 | 66447手 | 4035万 | 0.11 | 1.83% |
| 2023-07-10 | 6.05 | 6.08 | 5.99 | 6.00 | 56578手 | 3407万 | -0.06 | -0.99% |
| 2023-07-07 | 6.10 | 6.18 | 6.05 | 6.06 | 69340手 | 4230万 | -0.04 | -0.66% |
| 2023-07-06 | 6.08 | 6.14 | 6.03 | 6.10 | 60150手 | 3671万 | 0.04 | 0.66% |
| 2023-07-05 | 6.08 | 6.14 | 6.06 | 6.06 | 55898手 | 3409万 | -0.05 | -0.82% |
| 2023-07-04 | 6.06 | 6.12 | 6.06 | 6.11 | 64812手 | 3950万 | 0.03 | 0.49% |
| 2023-07-03 | 6.09 | 6.12 | 6.06 | 6.08 | 58660手 | 3567万 | 0.00 | 0.00% |
| 2023-06-30 | 6.06 | 6.11 | 6.03 | 6.08 | 62941手 | 3824万 | -0.01 | -0.16% |
| 2023-06-29 | 5.92 | 6.10 | 5.91 | 6.09 | 88443手 | 5346万 | 0.13 | 2.18% |
| 2023-06-28 | 6.05 | 6.05 | 5.86 | 5.96 | 74074手 | 4393万 | -0.09 | -1.49% |
| 2023-06-27 | 5.93 | 6.06 | 5.90 | 6.05 | 58493手 | 3512万 | 0.12 | 2.02% |
| 2023-06-26 | 6.04 | 6.08 | 5.92 | 5.93 | 94960手 | 5688万 | -0.14 | -2.31% |
| 2023-06-21 | 6.13 | 6.17 | 6.06 | 6.07 | 100760手 | 6153万 | -0.07 | -1.14% |
| 2023-06-20 | 6.15 | 6.17 | 6.05 | 6.14 | 101954手 | 6227万 | -0.02 | -0.33% |
| 2023-06-19 | 6.18 | 6.22 | 6.13 | 6.16 | 105970手 | 6539万 | 0.00 | 0.00% |
| 2023-06-16 | 6.19 | 6.23 | 6.12 | 6.16 | 126816手 | 7813万 | -0.60 | -8.88% |
