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 | 8.20 | 8.23 | 8.03 | 8.19 | 280409手 | 22805万 | -0.04 | -0.49% |
| 2023-11-27 | 8.28 | 8.45 | 8.16 | 8.23 | 305728手 | 25183万 | 0.05 | 0.61% |
| 2023-11-24 | 8.32 | 8.40 | 8.16 | 8.18 | 332110手 | 27474万 | -0.20 | -2.39% |
| 2023-11-23 | 8.20 | 8.50 | 8.15 | 8.38 | 448204手 | 37562万 | 0.25 | 3.08% |
| 2023-11-22 | 8.27 | 8.43 | 8.13 | 8.13 | 287005手 | 23662万 | -0.16 | -1.93% |
| 2023-11-21 | 8.35 | 8.52 | 8.28 | 8.29 | 353566手 | 29627万 | -0.08 | -0.96% |
| 2023-11-20 | 8.30 | 8.53 | 8.26 | 8.37 | 486920手 | 40869万 | 0.02 | 0.24% |
| 2023-11-17 | 8.05 | 8.36 | 8.02 | 8.35 | 562659手 | 46443万 | 0.35 | 4.38% |
| 2023-11-16 | 8.14 | 8.18 | 7.99 | 8.00 | 313901手 | 25279万 | -0.19 | -2.32% |
| 2023-11-15 | 8.07 | 8.22 | 8.04 | 8.19 | 467246手 | 38004万 | 0.08 | 0.99% |
| 2023-11-14 | 7.85 | 8.15 | 7.81 | 8.11 | 527270手 | 42186万 | 0.27 | 3.44% |
| 2023-11-13 | 7.85 | 7.94 | 7.78 | 7.84 | 346582手 | 27169万 | -0.02 | -0.25% |
| 2023-11-10 | 8.08 | 8.21 | 7.79 | 7.86 | 618533手 | 49015万 | -0.35 | -4.26% |
| 2023-11-09 | 8.88 | 8.91 | 8.21 | 8.21 | 765859手 | 64773万 | -0.91 | -9.98% |
| 2023-11-08 | 8.96 | 9.51 | 8.94 | 9.12 | 1007330手 | 92464万 | 0.22 | 2.47% |
| 2023-11-07 | 8.55 | 9.15 | 8.49 | 8.90 | 1009317手 | 89301万 | 0.10 | 1.14% |
| 2023-11-06 | 8.32 | 9.10 | 8.20 | 8.80 | 1147862手 | 100082万 | 0.53 | 6.41% |
| 2023-11-03 | 8.23 | 8.37 | 8.13 | 8.27 | 640606手 | 52848万 | -0.14 | -1.67% |
| 2023-11-02 | 7.90 | 8.72 | 7.88 | 8.41 | 992819手 | 82453万 | 0.35 | 4.34% |
| 2023-11-01 | 7.73 | 8.42 | 7.68 | 8.06 | 698339手 | 56456万 | 0.17 | 2.15% |
| 2023-10-31 | 7.74 | 8.49 | 7.72 | 7.89 | 673466手 | 54041万 | 0.09 | 1.15% |
| 2023-10-30 | 8.05 | 8.12 | 7.73 | 7.80 | 607811手 | 47483万 | -0.25 | -3.11% |
| 2023-10-27 | 8.18 | 8.54 | 7.89 | 8.05 | 889110手 | 73027万 | -0.13 | -1.59% |
| 2023-10-26 | 7.78 | 8.40 | 7.75 | 8.18 | 869236手 | 70291万 | 0.18 | 2.25% |
| 2023-10-25 | 7.67 | 8.17 | 7.53 | 8.00 | 817824手 | 64804万 | 0.22 | 2.83% |
| 2023-10-24 | 7.51 | 7.96 | 7.23 | 7.78 | 866312手 | 66015万 | 0.11 | 1.43% |
| 2023-10-23 | 8.00 | 8.23 | 7.45 | 7.67 | 1175822手 | 91763万 | 0.08 | 1.05% |
| 2023-10-20 | 6.80 | 7.59 | 6.79 | 7.59 | 383628手 | 28692万 | 0.69 | 10.00% |
| 2023-10-19 | 7.15 | 7.16 | 6.87 | 6.90 | 366196手 | 25491万 | -0.33 | -4.56% |
| 2023-10-18 | 7.01 | 7.69 | 6.98 | 7.23 | 482768手 | 35567万 | 0.15 | 2.12% |
| 2023-10-17 | 7.15 | 7.22 | 7.01 | 7.08 | 104072手 | 7371万 | -0.08 | -1.12% |
| 2023-10-16 | 7.17 | 7.27 | 7.08 | 7.16 | 121177手 | 8664万 | -0.03 | -0.42% |
| 2023-10-13 | 7.13 | 7.27 | 7.10 | 7.19 | 142263手 | 10245万 | 0.01 | 0.14% |
| 2023-10-12 | 7.00 | 7.25 | 6.96 | 7.18 | 159146手 | 11388万 | 0.25 | 3.61% |
| 2023-10-11 | 7.06 | 7.09 | 6.92 | 6.93 | 85761手 | 5976万 | -0.11 | -1.56% |
| 2023-10-10 | 7.20 | 7.20 | 6.94 | 7.04 | 119624手 | 8410万 | -0.09 | -1.26% |
| 2023-10-09 | 7.09 | 7.29 | 7.09 | 7.13 | 172202手 | 12390万 | 0.04 | 0.56% |
| 2023-09-28 | 6.87 | 7.11 | 6.86 | 7.09 | 126292手 | 8869万 | 0.23 | 3.35% |
| 2023-09-27 | 6.88 | 6.95 | 6.84 | 6.86 | 75238手 | 5171万 | -0.02 | -0.29% |
| 2023-09-26 | 6.86 | 6.98 | 6.83 | 6.88 | 59242手 | 4091万 | -0.02 | -0.29% |
| 2023-09-25 | 6.94 | 7.03 | 6.88 | 6.90 | 66333手 | 4602万 | -0.06 | -0.86% |
| 2023-09-22 | 6.80 | 6.99 | 6.80 | 6.96 | 96372手 | 6652万 | 0.17 | 2.50% |
| 2023-09-21 | 6.97 | 6.98 | 6.77 | 6.79 | 106175手 | 7251万 | -0.15 | -2.16% |
| 2023-09-20 | 7.08 | 7.14 | 6.92 | 6.94 | 100767手 | 7042万 | -0.16 | -2.25% |
| 2023-09-19 | 7.16 | 7.22 | 7.10 | 7.10 | 101470手 | 7257万 | -0.10 | -1.39% |
| 2023-09-18 | 6.90 | 7.21 | 6.86 | 7.20 | 205691手 | 14636万 | 0.31 | 4.50% |
| 2023-09-15 | 6.92 | 7.00 | 6.88 | 6.89 | 89777手 | 6222万 | -0.03 | -0.43% |
| 2023-09-14 | 7.06 | 7.10 | 6.88 | 6.92 | 139326手 | 9679万 | -0.18 | -2.54% |
| 2023-09-13 | 7.26 | 7.31 | 7.05 | 7.10 | 104429手 | 7462万 | -0.12 | -1.66% |
| 2023-09-12 | 7.25 | 7.29 | 7.16 | 7.22 | 105839手 | 7659万 | 0.03 | 0.42% |
| 2023-09-11 | 6.99 | 7.20 | 6.95 | 7.19 | 141437手 | 10074万 | 0.20 | 2.86% |
| 2023-09-08 | 7.00 | 7.04 | 6.93 | 6.99 | 76759手 | 5356万 | -0.02 | -0.28% |
| 2023-09-07 | 7.15 | 7.15 | 7.00 | 7.01 | 96448手 | 6810万 | -0.17 | -2.37% |
| 2023-09-06 | 7.11 | 7.21 | 7.10 | 7.18 | 105199手 | 7543万 | 0.05 | 0.70% |
| 2023-09-05 | 7.15 | 7.20 | 7.10 | 7.13 | 102953手 | 7341万 | -0.08 | -1.11% |
| 2023-09-04 | 7.10 | 7.24 | 7.02 | 7.21 | 219085手 | 15655万 | 0.12 | 1.69% |
| 2023-09-01 | 7.02 | 7.22 | 7.00 | 7.09 | 195764手 | 13930万 | 0.09 | 1.29% |
| 2023-08-31 | 7.01 | 7.08 | 6.98 | 7.00 | 112061手 | 7865万 | -0.04 | -0.57% |
| 2023-08-30 | 7.10 | 7.17 | 7.01 | 7.04 | 151865手 | 10737万 | -0.09 | -1.26% |
| 2023-08-29 | 7.01 | 7.17 | 6.96 | 7.13 | 217202手 | 15424万 | 0.13 | 1.86% |
| 2023-08-28 | 7.11 | 7.18 | 6.94 | 7.00 | 254153手 | 17985万 | 0.22 | 3.25% |
| 2023-08-25 | 6.94 | 6.95 | 6.76 | 6.78 | 132667手 | 9088万 | -0.19 | -2.73% |
| 2023-08-24 | 6.98 | 7.06 | 6.92 | 6.97 | 101242手 | 7079万 | 0.05 | 0.72% |
| 2023-08-23 | 7.03 | 7.06 | 6.92 | 6.92 | 78890手 | 5510万 | -0.14 | -1.98% |
| 2023-08-22 | 7.02 | 7.09 | 6.95 | 7.06 | 98241手 | 6897万 | 0.07 | 1.00% |
| 2023-08-21 | 7.00 | 7.07 | 6.97 | 6.99 | 97374手 | 6830万 | -0.03 | -0.43% |
| 2023-08-18 | 7.18 | 7.18 | 7.02 | 7.02 | 91304手 | 6467万 | -0.11 | -1.54% |
| 2023-08-17 | 7.05 | 7.20 | 6.96 | 7.13 | 131576手 | 9332万 | 0.10 | 1.42% |
| 2023-08-16 | 7.04 | 7.11 | 7.01 | 7.03 | 96641手 | 6816万 | -0.03 | -0.42% |
| 2023-08-15 | 7.16 | 7.19 | 7.00 | 7.06 | 125401手 | 8858万 | -0.13 | -1.81% |
| 2023-08-14 | 7.04 | 7.21 | 6.99 | 7.19 | 167381手 | 11842万 | 0.08 | 1.12% |
| 2023-08-11 | 7.30 | 7.32 | 7.11 | 7.11 | 184294手 | 13212万 | -0.19 | -2.60% |
| 2023-08-10 | 7.41 | 7.43 | 7.27 | 7.30 | 162172手 | 11884万 | -0.15 | -2.01% |
| 2023-08-09 | 7.50 | 7.57 | 7.40 | 7.45 | 128656手 | 9646万 | -0.09 | -1.19% |
| 2023-08-08 | 7.65 | 7.71 | 7.48 | 7.54 | 181091手 | 13676万 | -0.11 | -1.44% |
| 2023-08-07 | 7.65 | 7.70 | 7.58 | 7.65 | 198173手 | 15147万 | -0.01 | -0.13% |
| 2023-08-04 | 7.79 | 7.90 | 7.65 | 7.66 | 281439手 | 21757万 | -0.09 | -1.16% |
| 2023-08-03 | 7.97 | 8.01 | 7.73 | 7.75 | 413385手 | 32247万 | -0.30 | -3.73% |
| 2023-08-02 | 7.85 | 8.57 | 7.78 | 8.05 | 565453手 | 46171万 | 0.18 | 2.29% |
| 2023-08-01 | 7.94 | 8.11 | 7.75 | 7.87 | 349055手 | 27569万 | -0.12 | -1.50% |
| 2023-07-31 | 7.69 | 8.19 | 7.69 | 7.99 | 439533手 | 35225万 | 0.24 | 3.10% |
| 2023-07-28 | 7.60 | 7.85 | 7.45 | 7.75 | 325095手 | 24965万 | 0.07 | 0.91% |
| 2023-07-27 | 7.98 | 8.15 | 7.64 | 7.68 | 297482手 | 23271万 | -0.18 | -2.29% |
| 2023-07-26 | 8.08 | 8.13 | 7.78 | 7.86 | 308429手 | 24357万 | -0.29 | -3.56% |
| 2023-07-25 | 7.79 | 8.18 | 7.75 | 8.15 | 477514手 | 38156万 | 0.51 | 6.67% |
| 2023-07-24 | 7.66 | 7.77 | 7.60 | 7.64 | 172913手 | 13248万 | -0.08 | -1.04% |
| 2023-07-21 | 7.83 | 8.09 | 7.66 | 7.72 | 351274手 | 27458万 | -0.19 | -2.40% |
| 2023-07-20 | 8.01 | 8.62 | 7.90 | 7.91 | 492099手 | 40452万 | -0.02 | -0.25% |
| 2023-07-19 | 7.88 | 8.15 | 7.80 | 7.93 | 328535手 | 26297万 | -0.03 | -0.38% |
| 2023-07-18 | 7.73 | 8.06 | 7.55 | 7.96 | 426054手 | 33427万 | 0.23 | 2.98% |
| 2023-07-17 | 7.69 | 7.76 | 7.41 | 7.73 | 352616手 | 26920万 | 0.05 | 0.65% |
| 2023-07-14 | 7.78 | 7.83 | 7.64 | 7.68 | 253610手 | 19585万 | -0.15 | -1.92% |
| 2023-07-13 | 8.04 | 8.04 | 7.77 | 7.83 | 311547手 | 24468万 | -0.21 | -2.61% |
| 2023-07-12 | 8.12 | 8.34 | 8.01 | 8.04 | 445374手 | 36358万 | -0.07 | -0.86% |
| 2023-07-11 | 7.83 | 8.16 | 7.70 | 8.11 | 460977手 | 36755万 | 0.25 | 3.18% |
| 2023-07-10 | 8.13 | 8.30 | 7.58 | 7.86 | 548034手 | 42965万 | -0.27 | -3.32% |
| 2023-07-07 | 8.36 | 8.54 | 8.12 | 8.13 | 355938手 | 29329万 | -0.25 | -2.98% |
| 2023-07-06 | 8.49 | 8.58 | 8.27 | 8.38 | 405578手 | 34041万 | -0.14 | -1.64% |
| 2023-07-05 | 8.70 | 8.83 | 8.47 | 8.52 | 483840手 | 41535万 | -0.30 | -3.40% |
| 2023-07-04 | 8.94 | 9.10 | 8.67 | 8.82 | 834506手 | 73763万 | -0.13 | -1.45% |
| 2023-07-03 | 8.10 | 8.95 | 8.09 | 8.95 | 763336手 | 65486万 | 0.81 | 9.95% |
| 2023-06-30 | 8.07 | 8.19 | 7.93 | 8.14 | 219249手 | 17745万 | 0.09 | 1.12% |
| 2023-06-29 | 8.19 | 8.28 | 7.99 | 8.05 | 311760手 | 25254万 | -0.07 | -0.86% |
| 2023-06-28 | 8.26 | 8.69 | 8.00 | 8.12 | 434228手 | 35821万 | -0.10 | -1.22% |
| 2023-06-27 | 8.20 | 8.37 | 7.90 | 8.22 | 434095手 | 35432万 | 0.02 | 0.24% |
| 2023-06-26 | 7.88 | 8.67 | 7.81 | 8.20 | 559596手 | 46747万 | 0.32 | 4.06% |
| 2023-06-21 | 7.82 | 8.04 | 7.79 | 7.88 | 152112手 | 12049万 | -0.01 | -0.13% |
| 2023-06-20 | 8.00 | 8.07 | 7.85 | 7.89 | 146152手 | 11561万 | -0.13 | -1.62% |
| 2023-06-19 | 8.07 | 8.30 | 8.00 | 8.02 | 217568手 | 17606万 | -0.10 | -1.23% |
| 2023-06-16 | 8.18 | 8.33 | 8.09 | 8.12 | 252155手 | 20649万 | 0.66 | 8.85% |
