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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-04 | 7.90 | 8.00 | 7.79 | 7.85 | 122046手 | 9605万 | -0.08 | -1.01% |
| 2023-12-01 | 7.92 | 8.10 | 7.88 | 7.93 | 141822手 | 11299万 | 0.12 | 1.54% |
| 2023-11-30 | 7.72 | 7.85 | 7.70 | 7.81 | 62122手 | 4841万 | 0.07 | 0.90% |
| 2023-11-29 | 7.84 | 7.84 | 7.72 | 7.74 | 33363手 | 2590万 | -0.08 | -1.02% |
| 2023-11-28 | 7.74 | 7.85 | 7.63 | 7.82 | 57578手 | 4468万 | 0.06 | 0.77% |
| 2023-11-27 | 7.87 | 7.91 | 7.73 | 7.76 | 66444手 | 5164万 | -0.11 | -1.40% |
| 2023-11-24 | 7.81 | 7.91 | 7.79 | 7.87 | 81081手 | 6368万 | 0.07 | 0.90% |
| 2023-11-23 | 7.80 | 7.83 | 7.76 | 7.80 | 65187手 | 5081万 | 0.00 | 0.00% |
| 2023-11-22 | 7.82 | 7.88 | 7.77 | 7.80 | 77443手 | 6054万 | -0.07 | -0.89% |
| 2023-11-21 | 7.62 | 7.94 | 7.60 | 7.87 | 170850手 | 13340万 | 0.27 | 3.55% |
| 2023-11-20 | 7.57 | 7.62 | 7.54 | 7.60 | 39046手 | 2960万 | 0.03 | 0.40% |
| 2023-11-17 | 7.55 | 7.60 | 7.54 | 7.57 | 53789手 | 4071万 | 0.01 | 0.13% |
| 2023-11-16 | 7.62 | 7.62 | 7.53 | 7.56 | 51935手 | 3933万 | -0.08 | -1.05% |
| 2023-11-15 | 7.70 | 7.73 | 7.61 | 7.64 | 69352手 | 5310万 | 0.00 | 0.00% |
| 2023-11-14 | 7.63 | 7.68 | 7.61 | 7.64 | 40125手 | 3065万 | 0.00 | 0.00% |
| 2023-11-13 | 7.63 | 7.69 | 7.57 | 7.64 | 53188手 | 4052万 | 0.00 | 0.00% |
| 2023-11-10 | 7.69 | 7.70 | 7.59 | 7.64 | 52273手 | 3990万 | -0.05 | -0.65% |
| 2023-11-09 | 7.75 | 7.80 | 7.66 | 7.69 | 49008手 | 3779万 | -0.06 | -0.77% |
| 2023-11-08 | 7.77 | 7.84 | 7.73 | 7.75 | 54009手 | 4200万 | -0.04 | -0.51% |
| 2023-11-07 | 7.78 | 7.86 | 7.77 | 7.79 | 41902手 | 3274万 | 0.00 | 0.00% |
| 2023-11-06 | 7.70 | 7.82 | 7.70 | 7.79 | 49831手 | 3871万 | 0.10 | 1.30% |
| 2023-11-03 | 7.68 | 7.77 | 7.66 | 7.69 | 43559手 | 3365万 | 0.01 | 0.13% |
| 2023-11-02 | 7.70 | 7.76 | 7.67 | 7.68 | 32078手 | 2469万 | -0.02 | -0.26% |
| 2023-11-01 | 7.73 | 7.74 | 7.59 | 7.70 | 54555手 | 4178万 | 0.00 | 0.00% |
| 2023-10-31 | 7.88 | 7.88 | 7.67 | 7.70 | 91191手 | 7043万 | -0.22 | -2.78% |
| 2023-10-30 | 7.74 | 7.96 | 7.68 | 7.92 | 85778手 | 6761万 | 0.19 | 2.46% |
| 2023-10-27 | 7.50 | 7.75 | 7.42 | 7.73 | 55921手 | 4279万 | 0.21 | 2.79% |
| 2023-10-26 | 7.48 | 7.52 | 7.41 | 7.52 | 38155手 | 2849万 | 0.01 | 0.13% |
| 2023-10-25 | 7.48 | 7.57 | 7.47 | 7.51 | 42137手 | 3168万 | 0.07 | 0.94% |
| 2023-10-24 | 7.38 | 7.48 | 7.33 | 7.44 | 48391手 | 3591万 | 0.09 | 1.22% |
| 2023-10-23 | 7.49 | 7.51 | 7.31 | 7.35 | 59825手 | 4419万 | -0.16 | -2.13% |
| 2023-10-20 | 7.52 | 7.59 | 7.49 | 7.51 | 54386手 | 4093万 | -0.05 | -0.66% |
| 2023-10-19 | 7.71 | 7.72 | 7.55 | 7.56 | 59914手 | 4564万 | -0.16 | -2.07% |
| 2023-10-18 | 7.88 | 7.89 | 7.72 | 7.72 | 52793手 | 4109万 | -0.16 | -2.03% |
| 2023-10-17 | 7.92 | 7.92 | 7.80 | 7.88 | 41436手 | 3255万 | -0.03 | -0.38% |
| 2023-10-16 | 7.95 | 8.00 | 7.87 | 7.91 | 41886手 | 3313万 | -0.04 | -0.50% |
| 2023-10-13 | 7.94 | 8.02 | 7.91 | 7.95 | 39524手 | 3144万 | -0.02 | -0.25% |
| 2023-10-12 | 7.93 | 8.01 | 7.93 | 7.97 | 41618手 | 3318万 | 0.06 | 0.76% |
| 2023-10-11 | 7.89 | 8.03 | 7.89 | 7.91 | 49445手 | 3934万 | 0.01 | 0.13% |
| 2023-10-10 | 8.03 | 8.05 | 7.88 | 7.90 | 67202手 | 5331万 | -0.14 | -1.74% |
| 2023-10-09 | 8.10 | 8.10 | 7.98 | 8.04 | 40505手 | 3248万 | -0.07 | -0.86% |
| 2023-09-28 | 8.12 | 8.18 | 8.09 | 8.11 | 43612手 | 3545万 | -0.04 | -0.49% |
| 2023-09-27 | 7.99 | 8.15 | 7.98 | 8.15 | 63828手 | 5162万 | 0.14 | 1.75% |
| 2023-09-26 | 8.15 | 8.17 | 7.98 | 8.01 | 62203手 | 5007万 | -0.16 | -1.96% |
| 2023-09-25 | 8.03 | 8.24 | 8.03 | 8.17 | 82984手 | 6765万 | 0.11 | 1.36% |
| 2023-09-22 | 7.91 | 8.07 | 7.88 | 8.06 | 45546手 | 3644万 | 0.14 | 1.77% |
| 2023-09-21 | 7.98 | 7.99 | 7.92 | 7.92 | 31863手 | 2532万 | -0.06 | -0.75% |
| 2023-09-20 | 8.03 | 8.07 | 7.98 | 7.98 | 33684手 | 2701万 | -0.06 | -0.75% |
| 2023-09-19 | 8.03 | 8.07 | 8.00 | 8.04 | 40904手 | 3286万 | 0.01 | 0.12% |
| 2023-09-18 | 7.96 | 8.04 | 7.96 | 8.03 | 51440手 | 4120万 | 0.04 | 0.50% |
| 2023-09-15 | 7.94 | 8.05 | 7.88 | 7.99 | 77376手 | 6181万 | 0.09 | 1.14% |
| 2023-09-14 | 7.92 | 7.94 | 7.86 | 7.90 | 31235手 | 2466万 | -0.02 | -0.25% |
| 2023-09-13 | 7.96 | 8.04 | 7.90 | 7.92 | 46741手 | 3716万 | -0.04 | -0.50% |
| 2023-09-12 | 7.96 | 8.00 | 7.93 | 7.96 | 34196手 | 2726万 | 0.01 | 0.13% |
| 2023-09-11 | 7.87 | 7.99 | 7.85 | 7.95 | 56196手 | 4459万 | 0.10 | 1.27% |
| 2023-09-08 | 7.82 | 7.86 | 7.80 | 7.85 | 35304手 | 2766万 | 0.00 | 0.00% |
| 2023-09-07 | 7.95 | 7.95 | 7.84 | 7.85 | 47026手 | 3711万 | -0.10 | -1.26% |
| 2023-09-06 | 7.96 | 7.98 | 7.91 | 7.95 | 37230手 | 2957万 | 0.00 | 0.00% |
| 2023-09-05 | 8.03 | 8.03 | 7.93 | 7.95 | 54033手 | 4308万 | -0.10 | -1.24% |
| 2023-09-04 | 8.02 | 8.06 | 7.95 | 8.05 | 72551手 | 5814万 | 0.06 | 0.75% |
| 2023-09-01 | 7.85 | 8.10 | 7.85 | 7.99 | 110632手 | 8833万 | 0.12 | 1.52% |
| 2023-08-31 | 7.95 | 7.96 | 7.78 | 7.87 | 68152手 | 5347万 | -0.05 | -0.63% |
| 2023-08-30 | 8.00 | 8.05 | 7.91 | 7.92 | 58921手 | 4692万 | -0.09 | -1.12% |
| 2023-08-29 | 7.85 | 8.03 | 7.83 | 8.01 | 63349手 | 5040万 | 0.17 | 2.17% |
| 2023-08-28 | 8.11 | 8.18 | 7.83 | 7.84 | 96387手 | 7722万 | 0.01 | 0.13% |
| 2023-08-25 | 7.90 | 7.99 | 7.78 | 7.83 | 56623手 | 4459万 | -0.08 | -1.01% |
| 2023-08-24 | 7.91 | 7.96 | 7.86 | 7.91 | 38492手 | 3045万 | 0.00 | 0.00% |
| 2023-08-23 | 8.02 | 8.02 | 7.89 | 7.91 | 38888手 | 3093万 | -0.09 | -1.12% |
| 2023-08-22 | 8.06 | 8.13 | 7.91 | 8.00 | 59035手 | 4717万 | -0.05 | -0.62% |
| 2023-08-21 | 8.15 | 8.23 | 8.05 | 8.05 | 60431手 | 4913万 | -0.10 | -1.23% |
| 2023-08-18 | 8.30 | 8.32 | 8.14 | 8.15 | 66331手 | 5455万 | -0.15 | -1.81% |
| 2023-08-17 | 8.31 | 8.31 | 8.20 | 8.30 | 60013手 | 4956万 | 0.00 | 0.00% |
| 2023-08-16 | 8.30 | 8.39 | 8.27 | 8.30 | 58385手 | 4864万 | -0.07 | -0.84% |
| 2023-08-15 | 8.27 | 8.41 | 8.26 | 8.37 | 80677手 | 6728万 | 0.10 | 1.21% |
| 2023-08-14 | 8.22 | 8.30 | 8.14 | 8.27 | 54355手 | 4471万 | 0.01 | 0.12% |
| 2023-08-11 | 8.38 | 8.43 | 8.25 | 8.26 | 62762手 | 5222万 | -0.12 | -1.43% |
| 2023-08-10 | 8.44 | 8.50 | 8.34 | 8.38 | 54019手 | 4534万 | -0.03 | -0.36% |
| 2023-08-09 | 8.40 | 8.45 | 8.36 | 8.41 | 61500手 | 5164万 | -0.06 | -0.71% |
| 2023-08-08 | 8.52 | 8.52 | 8.32 | 8.47 | 79953手 | 6725万 | -0.03 | -0.35% |
| 2023-08-07 | 8.50 | 8.57 | 8.47 | 8.50 | 97684手 | 8313万 | 0.00 | 0.00% |
| 2023-08-04 | 8.62 | 8.65 | 8.49 | 8.50 | 121048手 | 10367万 | -0.08 | -0.93% |
| 2023-08-03 | 8.61 | 8.63 | 8.48 | 8.58 | 148848手 | 12714万 | -0.09 | -1.04% |
| 2023-08-02 | 8.75 | 8.83 | 8.60 | 8.67 | 199323手 | 17313万 | -0.16 | -1.81% |
| 2023-08-01 | 9.05 | 9.08 | 8.78 | 8.83 | 415005手 | 36884万 | -0.26 | -2.86% |
| 2023-07-31 | 8.30 | 9.09 | 8.25 | 9.09 | 373213手 | 32765万 | 0.83 | 10.05% |
| 2023-07-28 | 8.16 | 8.29 | 8.15 | 8.26 | 72956手 | 6012万 | 0.11 | 1.35% |
| 2023-07-27 | 8.19 | 8.24 | 8.15 | 8.15 | 51883手 | 4248万 | -0.04 | -0.49% |
| 2023-07-26 | 8.12 | 8.21 | 8.10 | 8.19 | 60801手 | 4965万 | 0.06 | 0.74% |
| 2023-07-25 | 8.02 | 8.13 | 8.02 | 8.13 | 76867手 | 6214万 | 0.15 | 1.88% |
| 2023-07-24 | 8.01 | 8.05 | 7.92 | 7.98 | 46609手 | 3724万 | -0.05 | -0.62% |
| 2023-07-21 | 8.00 | 8.04 | 7.88 | 8.03 | 75579手 | 6026万 | -0.02 | -0.25% |
| 2023-07-20 | 8.06 | 8.18 | 7.97 | 8.05 | 128104手 | 10326万 | 0.06 | 0.75% |
| 2023-07-19 | 7.90 | 8.02 | 7.88 | 7.99 | 56958手 | 4538万 | 0.08 | 1.01% |
| 2023-07-18 | 7.89 | 7.93 | 7.85 | 7.91 | 40666手 | 3211万 | 0.03 | 0.38% |
| 2023-07-17 | 7.88 | 7.88 | 7.76 | 7.88 | 26630手 | 2084万 | 0.00 | 0.00% |
| 2023-07-14 | 7.88 | 7.90 | 7.85 | 7.88 | 24157手 | 1902万 | 0.01 | 0.13% |
| 2023-07-13 | 7.85 | 7.89 | 7.84 | 7.87 | 38724手 | 3048万 | 0.02 | 0.26% |
| 2023-07-12 | 7.86 | 7.89 | 7.81 | 7.85 | 35869手 | 2815万 | -0.02 | -0.25% |
| 2023-07-11 | 7.88 | 7.89 | 7.83 | 7.87 | 29076手 | 2284万 | 0.03 | 0.38% |
| 2023-07-10 | 7.84 | 7.91 | 7.83 | 7.84 | 36333手 | 2858万 | 0.00 | 0.00% |
| 2023-07-07 | 7.78 | 7.89 | 7.78 | 7.84 | 36540手 | 2863万 | 0.03 | 0.38% |
| 2023-07-06 | 7.81 | 7.88 | 7.80 | 7.81 | 41254手 | 3230万 | -0.02 | -0.26% |
| 2023-07-05 | 7.97 | 7.99 | 7.81 | 7.83 | 69525手 | 5462万 | -0.14 | -1.76% |
| 2023-07-04 | 8.03 | 8.05 | 7.96 | 7.97 | 46163手 | 3687万 | -0.07 | -0.87% |
| 2023-07-03 | 8.04 | 8.06 | 7.98 | 8.04 | 38973手 | 3128万 | 0.03 | 0.38% |
| 2023-06-30 | 8.05 | 8.08 | 7.97 | 8.01 | 29434手 | 2364万 | 0.01 | 0.12% |
| 2023-06-29 | 7.85 | 8.05 | 7.85 | 8.00 | 44983手 | 3580万 | 0.13 | 1.65% |
| 2023-06-28 | 7.87 | 7.89 | 7.77 | 7.87 | 26946手 | 2111万 | 0.01 | 0.13% |
| 2023-06-27 | 7.75 | 7.89 | 7.74 | 7.86 | 39840手 | 3123万 | 0.11 | 1.42% |
| 2023-06-26 | 7.88 | 7.88 | 7.74 | 7.75 | 47956手 | 3735万 | -0.13 | -1.65% |
| 2023-06-21 | 8.09 | 8.09 | 7.88 | 7.88 | 55928手 | 4456万 | -0.21 | -2.60% |
| 2023-06-20 | 8.14 | 8.15 | 8.09 | 8.09 | 64295手 | 5209万 | -0.04 | -0.49% |
| 2023-06-19 | 8.14 | 8.21 | 8.11 | 8.13 | 57262手 | 4660万 | -0.03 | -0.37% |
| 2023-06-16 | 8.16 | 8.19 | 8.14 | 8.16 | 38425手 | 3137万 | -1.36 | -14.29% |
