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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 7.28 | 7.35 | 7.02 | 7.09 | 387098手 | 27574万 | -0.11 | -1.53% |
| 2022-05-19 | 7.03 | 7.41 | 6.95 | 7.20 | 496736手 | 35560万 | -0.24 | -3.23% |
| 2022-05-18 | 7.67 | 7.84 | 7.44 | 7.44 | 744022手 | 55951万 | -0.83 | -10.04% |
| 2022-05-17 | 8.50 | 8.90 | 7.78 | 8.27 | 1339341手 | 112078万 | 0.14 | 1.72% |
| 2022-05-16 | 8.13 | 8.13 | 8.13 | 8.13 | 75857手 | 6167万 | 0.74 | 10.01% |
| 2022-05-13 | 6.73 | 7.39 | 6.64 | 7.39 | 247246手 | 17495万 | 0.67 | 9.97% |
| 2022-05-12 | 6.55 | 6.73 | 6.53 | 6.72 | 106377手 | 7079万 | 0.12 | 1.82% |
| 2022-05-11 | 6.79 | 6.80 | 6.60 | 6.60 | 162930手 | 10920万 | -0.11 | -1.64% |
| 2022-05-10 | 6.42 | 6.71 | 6.39 | 6.71 | 146192手 | 9605万 | 0.22 | 3.39% |
| 2022-05-09 | 6.29 | 6.54 | 6.26 | 6.49 | 125953手 | 8126万 | 0.20 | 3.18% |
| 2022-05-06 | 6.21 | 6.37 | 6.15 | 6.29 | 108250手 | 6787万 | -0.03 | -0.47% |
| 2022-05-05 | 6.30 | 6.44 | 6.18 | 6.32 | 173346手 | 10978万 | -0.01 | -0.16% |
| 2022-04-29 | 5.95 | 6.36 | 5.90 | 6.33 | 209182手 | 12978万 | 0.48 | 8.21% |
| 2022-04-28 | 5.74 | 6.01 | 5.74 | 5.85 | 139754手 | 8216万 | 0.03 | 0.52% |
| 2022-04-27 | 5.59 | 5.82 | 5.48 | 5.82 | 147139手 | 8313万 | 0.15 | 2.65% |
| 2022-04-26 | 5.65 | 5.92 | 5.54 | 5.67 | 180916手 | 10377万 | 0.01 | 0.18% |
| 2022-04-25 | 6.27 | 6.27 | 5.66 | 5.66 | 212022手 | 12479万 | -0.63 | -10.02% |
| 2022-04-22 | 6.49 | 6.56 | 6.24 | 6.29 | 112279手 | 7086万 | -0.17 | -2.63% |
| 2022-04-21 | 6.76 | 6.83 | 6.40 | 6.46 | 132782手 | 8785万 | -0.32 | -4.72% |
| 2022-04-20 | 6.90 | 7.01 | 6.76 | 6.78 | 92454手 | 6361万 | -0.13 | -1.88% |
| 2022-04-19 | 6.94 | 6.99 | 6.83 | 6.91 | 72735手 | 5020万 | -0.02 | -0.29% |
| 2022-04-18 | 7.00 | 7.00 | 6.73 | 6.93 | 78935手 | 5423万 | -0.07 | -1.00% |
| 2022-04-15 | 7.09 | 7.12 | 6.97 | 7.00 | 78288手 | 5492万 | -0.09 | -1.27% |
| 2022-04-14 | 7.10 | 7.19 | 7.07 | 7.09 | 78954手 | 5624万 | 0.00 | 0.00% |
| 2022-04-13 | 7.12 | 7.20 | 7.02 | 7.09 | 99464手 | 7060万 | -0.08 | -1.12% |
| 2022-04-12 | 7.13 | 7.20 | 6.98 | 7.17 | 137992手 | 9779万 | 0.04 | 0.56% |
| 2022-04-11 | 7.55 | 7.56 | 7.07 | 7.13 | 150635手 | 10954万 | -0.42 | -5.56% |
| 2022-04-08 | 7.76 | 7.77 | 7.47 | 7.55 | 103618手 | 7843万 | -0.17 | -2.20% |
| 2022-04-07 | 7.91 | 7.94 | 7.70 | 7.72 | 112349手 | 8744万 | -0.16 | -2.03% |
| 2022-04-06 | 7.77 | 8.02 | 7.77 | 7.88 | 137930手 | 10894万 | 0.12 | 1.55% |
| 2022-04-01 | 7.81 | 7.82 | 7.61 | 7.76 | 102579手 | 7909万 | -0.08 | -1.02% |
| 2022-03-31 | 7.87 | 8.18 | 7.80 | 7.84 | 160328手 | 12787万 | -0.04 | -0.51% |
| 2022-03-30 | 7.79 | 7.88 | 7.68 | 7.88 | 100174手 | 7809万 | 0.12 | 1.55% |
| 2022-03-29 | 7.77 | 7.83 | 7.71 | 7.76 | 87543手 | 6807万 | 0.00 | 0.00% |
| 2022-03-28 | 7.84 | 7.88 | 7.65 | 7.76 | 87901手 | 6803万 | -0.09 | -1.15% |
| 2022-03-25 | 8.03 | 8.05 | 7.84 | 7.85 | 121884手 | 9665万 | -0.18 | -2.24% |
| 2022-03-24 | 7.91 | 8.08 | 7.81 | 8.03 | 131695手 | 10504万 | 0.10 | 1.26% |
| 2022-03-23 | 7.94 | 8.01 | 7.84 | 7.93 | 84293手 | 6685万 | -0.01 | -0.13% |
| 2022-03-22 | 8.18 | 8.18 | 7.86 | 7.94 | 110613手 | 8784万 | -0.16 | -1.98% |
| 2022-03-21 | 7.92 | 8.20 | 7.92 | 8.10 | 162667手 | 13142万 | 0.19 | 2.40% |
| 2022-03-18 | 7.81 | 8.00 | 7.76 | 7.91 | 111677手 | 8799万 | 0.07 | 0.89% |
| 2022-03-17 | 7.70 | 8.03 | 7.60 | 7.84 | 177484手 | 14011万 | 0.19 | 2.48% |
| 2022-03-16 | 7.54 | 7.65 | 7.20 | 7.65 | 168487手 | 12548万 | 0.23 | 3.10% |
| 2022-03-15 | 7.97 | 7.98 | 7.39 | 7.42 | 186304手 | 14283万 | -0.54 | -6.78% |
| 2022-03-14 | 8.16 | 8.32 | 7.95 | 7.96 | 161549手 | 13101万 | -0.21 | -2.57% |
| 2022-03-11 | 8.02 | 8.18 | 7.85 | 8.17 | 158019手 | 12720万 | 0.06 | 0.74% |
| 2022-03-10 | 7.90 | 8.14 | 7.87 | 8.11 | 170006手 | 13663万 | 0.37 | 4.78% |
| 2022-03-09 | 8.09 | 8.22 | 7.49 | 7.74 | 201350手 | 15698万 | -0.35 | -4.33% |
| 2022-03-08 | 8.63 | 8.65 | 7.77 | 8.09 | 204278手 | 16745万 | -0.54 | -6.26% |
| 2022-03-07 | 8.86 | 8.95 | 8.58 | 8.63 | 150579手 | 13104万 | -0.22 | -2.49% |
| 2022-03-04 | 8.85 | 9.16 | 8.80 | 8.85 | 189760手 | 17041万 | -0.03 | -0.34% |
| 2022-03-03 | 8.80 | 8.95 | 8.80 | 8.88 | 120065手 | 10671万 | 0.09 | 1.02% |
| 2022-03-02 | 8.75 | 8.82 | 8.69 | 8.79 | 86268手 | 7560万 | -0.02 | -0.23% |
| 2022-03-01 | 8.85 | 8.88 | 8.75 | 8.81 | 80375手 | 7080万 | -0.03 | -0.34% |
| 2022-02-28 | 8.83 | 8.89 | 8.67 | 8.84 | 152823手 | 13419万 | 0.00 | 0.00% |
| 2022-02-25 | 8.82 | 8.96 | 8.81 | 8.84 | 120813手 | 10728万 | 0.03 | 0.34% |
| 2022-02-24 | 9.06 | 9.28 | 8.58 | 8.81 | 233447手 | 20887万 | -0.36 | -3.93% |
| 2022-02-23 | 9.16 | 9.25 | 9.03 | 9.17 | 102218手 | 9349万 | 0.02 | 0.22% |
| 2022-02-22 | 9.21 | 9.35 | 9.05 | 9.15 | 141754手 | 13004万 | -0.15 | -1.61% |
| 2022-02-21 | 9.00 | 9.32 | 8.97 | 9.30 | 191615手 | 17580万 | 0.34 | 3.79% |
| 2022-02-18 | 8.83 | 9.10 | 8.81 | 8.96 | 97100手 | 8714万 | 0.07 | 0.79% |
| 2022-02-17 | 8.99 | 9.02 | 8.87 | 8.89 | 105493手 | 9412万 | -0.15 | -1.66% |
| 2022-02-16 | 8.95 | 9.16 | 8.88 | 9.04 | 101423手 | 9165万 | 0.08 | 0.89% |
| 2022-02-15 | 8.92 | 9.08 | 8.83 | 8.96 | 96720手 | 8645万 | -0.02 | -0.22% |
| 2022-02-14 | 9.19 | 9.37 | 8.93 | 8.98 | 199956手 | 18251万 | 0.18 | 2.04% |
| 2022-02-11 | 9.11 | 9.12 | 8.78 | 8.80 | 125559手 | 11180万 | -0.31 | -3.40% |
| 2022-02-10 | 9.10 | 9.19 | 9.05 | 9.11 | 85791手 | 7820万 | -0.02 | -0.22% |
| 2022-02-09 | 8.95 | 9.17 | 8.86 | 9.13 | 136830手 | 12350万 | 0.18 | 2.01% |
| 2022-02-08 | 8.88 | 9.00 | 8.80 | 8.95 | 101667手 | 9057万 | 0.09 | 1.02% |
| 2022-02-07 | 8.90 | 9.08 | 8.81 | 8.86 | 145230手 | 12912万 | 0.07 | 0.80% |
| 2022-01-28 | 8.63 | 8.92 | 8.50 | 8.79 | 169270手 | 14810万 | 0.19 | 2.21% |
| 2022-01-27 | 8.96 | 8.96 | 8.58 | 8.60 | 217658手 | 18924万 | -0.12 | -1.38% |
| 2022-01-26 | 9.75 | 10.05 | 8.70 | 8.72 | 446291手 | 41483万 | -0.87 | -9.07% |
| 2022-01-25 | 9.36 | 9.80 | 9.20 | 9.59 | 306967手 | 29199万 | 0.03 | 0.31% |
| 2022-01-24 | 10.00 | 10.20 | 9.26 | 9.56 | 443072手 | 42440万 | -0.73 | -7.09% |
| 2022-01-21 | 11.23 | 11.35 | 10.29 | 10.29 | 470268手 | 48967万 | -1.14 | -9.97% |
| 2022-01-20 | 12.65 | 12.88 | 11.43 | 11.43 | 406483手 | 48374万 | -1.27 | -10.00% |
| 2022-01-19 | 12.86 | 12.98 | 12.52 | 12.70 | 246672手 | 31462万 | -0.27 | -2.08% |
| 2022-01-18 | 12.68 | 13.45 | 12.30 | 12.97 | 434583手 | 55954万 | 0.38 | 3.02% |
| 2022-01-17 | 12.10 | 12.88 | 11.89 | 12.59 | 453935手 | 56081万 | 0.43 | 3.54% |
| 2022-01-14 | 11.62 | 12.30 | 11.41 | 12.16 | 406622手 | 48953万 | 0.68 | 5.92% |
| 2022-01-13 | 12.06 | 12.15 | 11.48 | 11.48 | 221145手 | 25975万 | -0.58 | -4.81% |
| 2022-01-12 | 11.71 | 12.28 | 11.71 | 12.06 | 165568手 | 19899万 | 0.21 | 1.77% |
| 2022-01-11 | 12.00 | 12.44 | 11.77 | 11.85 | 272224手 | 32894万 | 0.15 | 1.28% |
| 2022-01-10 | 11.66 | 11.99 | 11.55 | 11.70 | 130604手 | 15380万 | 0.04 | 0.34% |
| 2022-01-07 | 11.84 | 11.91 | 11.62 | 11.66 | 158582手 | 18622万 | -0.18 | -1.52% |
| 2022-01-06 | 11.76 | 12.13 | 11.51 | 11.84 | 244708手 | 28958万 | 0.27 | 2.33% |
| 2022-01-05 | 11.98 | 12.10 | 11.40 | 11.57 | 178284手 | 20865万 | -0.34 | -2.85% |
| 2022-01-04 | 11.95 | 12.30 | 11.80 | 11.91 | 173441手 | 20778万 | -0.01 | -0.08% |
| 2021-12-31 | 11.74 | 12.04 | 11.69 | 11.92 | 163028手 | 19340万 | 0.19 | 1.62% |
| 2021-12-30 | 11.70 | 11.88 | 11.61 | 11.73 | 136862手 | 16092万 | 0.01 | 0.09% |
| 2021-12-29 | 11.77 | 11.88 | 11.65 | 11.72 | 139766手 | 16486万 | 0.00 | 0.00% |
| 2021-12-28 | 11.86 | 11.96 | 11.60 | 11.72 | 155214手 | 18176万 | -0.08 | -0.68% |
| 2021-12-27 | 11.69 | 12.00 | 11.55 | 11.80 | 237818手 | 28086万 | 0.00 | 0.00% |
| 2021-12-24 | 11.96 | 12.18 | 11.33 | 11.80 | 564909手 | 66048万 | -0.36 | -2.96% |
| 2021-12-23 | 10.99 | 12.16 | 10.85 | 12.16 | 564022手 | 66160万 | 1.11 | 10.04% |
| 2021-12-22 | 10.72 | 11.22 | 10.70 | 11.05 | 190480手 | 20907万 | 0.33 | 3.08% |
| 2021-12-21 | 11.02 | 11.10 | 10.63 | 10.72 | 203753手 | 22016万 | -0.32 | -2.90% |
| 2021-12-20 | 11.20 | 11.35 | 10.99 | 11.04 | 154436手 | 17142万 | -0.12 | -1.07% |
| 2021-12-17 | 11.00 | 11.36 | 10.84 | 11.16 | 263270手 | 29328万 | 0.28 | 2.57% |
| 2021-12-16 | 10.94 | 11.18 | 10.78 | 10.88 | 153531手 | 16723万 | -0.21 | -1.89% |
| 2021-12-15 | 10.70 | 11.17 | 10.56 | 11.09 | 255797手 | 28189万 | 0.39 | 3.65% |
| 2021-12-14 | 10.88 | 10.96 | 10.66 | 10.70 | 153786手 | 16577万 | -0.19 | -1.75% |
| 2021-12-13 | 11.33 | 11.40 | 10.80 | 10.89 | 271722手 | 29898万 | -0.45 | -3.97% |
| 2021-12-10 | 11.25 | 11.48 | 11.19 | 11.34 | 165530手 | 18790万 | 0.09 | 0.80% |
| 2021-12-09 | 11.40 | 11.64 | 11.20 | 11.25 | 284175手 | 32324万 | -0.15 | -1.32% |
| 2021-12-08 | 10.83 | 11.58 | 10.60 | 11.40 | 440463手 | 49480万 | 0.82 | 7.75% |
| 2021-12-07 | 10.74 | 10.88 | 10.54 | 10.58 | 158249手 | 16862万 | -0.16 | -1.49% |
| 2021-12-06 | 10.67 | 10.98 | 10.56 | 10.74 | 283884手 | 30661万 | 0.28 | 2.68% |
| 2021-12-03 | 10.36 | 10.55 | 10.17 | 10.46 | 224869手 | 23324万 | 0.12 | 1.16% |
| 2021-12-02 | 9.84 | 10.48 | 9.80 | 10.34 | 335736手 | 34543万 | 0.53 | 5.40% |
| 2021-12-01 | 9.38 | 10.14 | 9.35 | 9.81 | 274692手 | 26884万 | 0.45 | 4.81% |
| 2021-11-30 | 9.46 | 9.48 | 9.22 | 9.36 | 95977手 | 8947万 | -0.05 | -0.53% |
| 2021-11-29 | 9.50 | 9.65 | 9.33 | 9.41 | 85849手 | 8130万 | 0.00 | 0.00% |
| 2021-11-26 | 9.52 | 9.63 | 9.37 | 9.41 | 80296手 | 7598万 | -0.10 | -1.05% |
| 2021-11-25 | 9.60 | 9.67 | 9.50 | 9.51 | 80497手 | 7716万 | -0.10 | -1.04% |
| 2021-11-24 | 9.58 | 9.71 | 9.50 | 9.61 | 90282手 | 8678万 | 0.03 | 0.31% |
| 2021-11-23 | 9.66 | 9.75 | 9.55 | 9.58 | 71592手 | 6882万 | -0.06 | -0.62% |
| 2021-11-22 | 9.39 | 9.69 | 9.36 | 9.64 | 126372手 | 12057万 | 0.28 | 2.99% |
