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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 7.88 | 8.05 | 7.72 | 8.02 | 136496手 | 10764万 | 0.18 | 2.30% |
| 2022-06-22 | 8.11 | 8.15 | 7.82 | 7.84 | 142786手 | 11342万 | -0.21 | -2.61% |
| 2022-06-21 | 8.21 | 8.27 | 7.91 | 8.05 | 209520手 | 16866万 | -0.21 | -2.54% |
| 2022-06-20 | 8.13 | 8.30 | 8.03 | 8.26 | 166508手 | 13665万 | 0.13 | 1.60% |
| 2022-06-17 | 8.14 | 8.38 | 8.10 | 8.13 | 191518手 | 15708万 | -0.15 | -1.81% |
| 2022-06-16 | 8.30 | 8.58 | 8.18 | 8.28 | 207753手 | 17329万 | -0.07 | -0.84% |
| 2022-06-15 | 8.62 | 8.67 | 8.35 | 8.35 | 253303手 | 21457万 | -0.29 | -3.36% |
| 2022-06-14 | 8.60 | 8.71 | 8.36 | 8.64 | 305551手 | 26137万 | -0.15 | -1.71% |
| 2022-06-13 | 9.00 | 9.11 | 8.66 | 8.79 | 369942手 | 32776万 | 0.00 | 0.00% |
| 2022-06-10 | 8.58 | 8.98 | 8.50 | 8.79 | 476107手 | 41721万 | 0.08 | 0.92% |
| 2022-06-09 | 8.31 | 8.81 | 8.06 | 8.71 | 531063手 | 45277万 | 0.38 | 4.56% |
| 2022-06-08 | 8.50 | 8.66 | 8.06 | 8.33 | 325862手 | 27371万 | -0.09 | -1.07% |
| 2022-06-07 | 8.20 | 8.51 | 8.16 | 8.42 | 262944手 | 22049万 | 0.10 | 1.20% |
| 2022-06-06 | 7.88 | 8.49 | 7.88 | 8.32 | 308710手 | 25525万 | 0.36 | 4.52% |
| 2022-06-02 | 7.80 | 8.04 | 7.76 | 7.96 | 169652手 | 13465万 | 0.06 | 0.76% |
| 2022-06-01 | 8.23 | 8.23 | 7.75 | 7.90 | 344799手 | 27376万 | -0.35 | -4.24% |
| 2022-05-31 | 8.18 | 8.31 | 8.09 | 8.25 | 197652手 | 16175万 | 0.03 | 0.36% |
| 2022-05-30 | 8.42 | 8.51 | 8.15 | 8.22 | 261181手 | 21586万 | -0.18 | -2.14% |
| 2022-05-27 | 8.46 | 8.68 | 8.33 | 8.40 | 370985手 | 31482万 | -0.09 | -1.06% |
| 2022-05-26 | 8.42 | 8.78 | 8.31 | 8.49 | 471990手 | 40132万 | 0.37 | 4.56% |
| 2022-05-25 | 7.81 | 8.26 | 7.80 | 8.12 | 272336手 | 22079万 | 0.28 | 3.57% |
| 2022-05-24 | 8.39 | 8.45 | 7.82 | 7.84 | 336542手 | 27342万 | -0.64 | -7.55% |
| 2022-05-23 | 8.12 | 8.71 | 8.05 | 8.48 | 361742手 | 30648万 | 0.26 | 3.16% |
| 2022-05-20 | 8.14 | 8.32 | 8.06 | 8.22 | 200759手 | 16421万 | 0.07 | 0.86% |
| 2022-05-19 | 8.10 | 8.21 | 7.98 | 8.15 | 253645手 | 20491万 | -0.21 | -2.51% |
| 2022-05-18 | 8.26 | 8.46 | 8.11 | 8.36 | 309457手 | 25611万 | -0.11 | -1.30% |
| 2022-05-17 | 8.02 | 8.80 | 7.87 | 8.47 | 499042手 | 41826万 | 0.44 | 5.48% |
| 2022-05-16 | 8.20 | 8.27 | 7.93 | 8.03 | 324742手 | 26228万 | -0.17 | -2.07% |
| 2022-05-13 | 8.38 | 8.69 | 8.01 | 8.20 | 623711手 | 51929万 | -0.11 | -1.32% |
| 2022-05-12 | 7.41 | 8.31 | 7.36 | 8.31 | 523357手 | 40966万 | 0.76 | 10.07% |
| 2022-05-11 | 7.78 | 7.82 | 7.55 | 7.55 | 403327手 | 30820万 | -0.21 | -2.71% |
| 2022-05-10 | 7.35 | 7.80 | 7.22 | 7.76 | 412210手 | 31230万 | 0.28 | 3.74% |
| 2022-05-09 | 7.02 | 7.70 | 7.02 | 7.48 | 315495手 | 23560万 | 0.34 | 4.76% |
| 2022-05-06 | 7.32 | 7.49 | 7.08 | 7.14 | 353296手 | 25721万 | -0.48 | -6.30% |
| 2022-05-05 | 7.30 | 7.79 | 7.23 | 7.62 | 380138手 | 28637万 | 0.31 | 4.24% |
| 2022-04-29 | 6.98 | 7.39 | 6.91 | 7.31 | 395889手 | 28541万 | 0.20 | 2.81% |
| 2022-04-28 | 6.91 | 7.32 | 6.60 | 7.11 | 454767手 | 31394万 | 0.03 | 0.42% |
| 2022-04-27 | 6.79 | 7.13 | 6.68 | 7.08 | 390761手 | 27041万 | 0.42 | 6.31% |
| 2022-04-26 | 6.61 | 6.92 | 6.50 | 6.66 | 267236手 | 17874万 | 0.11 | 1.68% |
| 2022-04-25 | 6.70 | 6.88 | 6.55 | 6.55 | 328373手 | 22043万 | -0.47 | -6.70% |
| 2022-04-22 | 7.00 | 7.35 | 6.83 | 7.02 | 441379手 | 31236万 | -0.36 | -4.88% |
| 2022-04-21 | 7.90 | 7.99 | 7.30 | 7.38 | 538333手 | 40916万 | 0.06 | 0.82% |
| 2022-04-20 | 7.48 | 7.68 | 7.21 | 7.32 | 276024手 | 20445万 | -0.24 | -3.17% |
| 2022-04-19 | 7.60 | 7.70 | 7.37 | 7.56 | 293893手 | 22085万 | 0.08 | 1.07% |
| 2022-04-18 | 7.32 | 7.64 | 7.11 | 7.48 | 290781手 | 21669万 | 0.09 | 1.22% |
| 2022-04-15 | 7.51 | 7.90 | 7.31 | 7.39 | 392368手 | 29457万 | -0.19 | -2.51% |
| 2022-04-14 | 7.22 | 7.75 | 7.20 | 7.58 | 587589手 | 44073万 | 0.38 | 5.28% |
| 2022-04-13 | 7.50 | 7.92 | 7.19 | 7.20 | 814299手 | 61621万 | -0.58 | -7.46% |
| 2022-04-12 | 8.31 | 9.21 | 7.76 | 7.78 | 962974手 | 81913万 | -0.84 | -9.74% |
| 2022-04-11 | 8.10 | 8.98 | 7.69 | 8.62 | 1024883手 | 85152万 | 0.46 | 5.64% |
| 2022-04-08 | 7.75 | 8.16 | 7.51 | 8.16 | 926273手 | 73420万 | 0.62 | 8.22% |
| 2022-04-07 | 7.46 | 8.18 | 7.39 | 7.54 | 834855手 | 64614万 | 0.02 | 0.27% |
| 2022-04-06 | 7.45 | 8.11 | 7.22 | 7.52 | 955025手 | 73332万 | 0.15 | 2.04% |
| 2022-04-01 | 6.87 | 7.37 | 6.80 | 7.37 | 739413手 | 53784万 | 0.67 | 10.00% |
| 2022-03-31 | 6.36 | 6.70 | 6.36 | 6.70 | 91946手 | 6120万 | 0.61 | 10.02% |
| 2022-03-30 | 6.13 | 6.14 | 6.03 | 6.09 | 48774手 | 2964万 | 0.04 | 0.66% |
| 2022-03-29 | 6.13 | 6.14 | 6.00 | 6.05 | 56897手 | 3448万 | -0.06 | -0.98% |
| 2022-03-28 | 6.08 | 6.12 | 5.91 | 6.11 | 57814手 | 3492万 | 0.05 | 0.82% |
| 2022-03-25 | 6.04 | 6.22 | 6.04 | 6.06 | 96993手 | 5939万 | 0.02 | 0.33% |
| 2022-03-24 | 6.02 | 6.08 | 5.95 | 6.04 | 50227手 | 3027万 | -0.03 | -0.49% |
| 2022-03-23 | 6.05 | 6.12 | 6.05 | 6.07 | 51906手 | 3157万 | 0.01 | 0.17% |
| 2022-03-22 | 6.08 | 6.15 | 6.02 | 6.06 | 56578手 | 3429万 | -0.09 | -1.46% |
| 2022-03-21 | 6.03 | 6.18 | 6.03 | 6.15 | 84913手 | 5187万 | 0.13 | 2.16% |
| 2022-03-18 | 5.96 | 6.05 | 5.95 | 6.02 | 72836手 | 4376万 | 0.03 | 0.50% |
| 2022-03-17 | 6.12 | 6.24 | 5.95 | 5.99 | 136941手 | 8325万 | -0.07 | -1.16% |
| 2022-03-16 | 5.86 | 6.06 | 5.70 | 6.06 | 150437手 | 8837万 | 0.26 | 4.48% |
| 2022-03-15 | 6.23 | 6.26 | 5.76 | 5.80 | 179663手 | 10776万 | -0.41 | -6.60% |
| 2022-03-14 | 6.56 | 6.56 | 6.20 | 6.21 | 111288手 | 7082万 | -0.34 | -5.19% |
| 2022-03-11 | 6.59 | 6.60 | 6.31 | 6.55 | 98806手 | 6359万 | -0.04 | -0.61% |
| 2022-03-10 | 6.79 | 6.79 | 6.58 | 6.59 | 89615手 | 5966万 | -0.01 | -0.15% |
| 2022-03-09 | 6.70 | 6.75 | 6.25 | 6.60 | 123170手 | 8053万 | -0.06 | -0.90% |
| 2022-03-08 | 6.89 | 6.91 | 6.65 | 6.66 | 92133手 | 6223万 | -0.24 | -3.48% |
| 2022-03-07 | 6.97 | 7.08 | 6.85 | 6.90 | 91762手 | 6393万 | -0.09 | -1.29% |
| 2022-03-04 | 7.10 | 7.11 | 6.96 | 6.99 | 94194手 | 6619万 | -0.13 | -1.83% |
| 2022-03-03 | 7.25 | 7.25 | 7.05 | 7.12 | 121453手 | 8635万 | -0.08 | -1.11% |
| 2022-03-02 | 7.23 | 7.30 | 7.12 | 7.20 | 130040手 | 9350万 | 0.06 | 0.84% |
| 2022-03-01 | 7.25 | 7.25 | 7.04 | 7.14 | 146782手 | 10453万 | -0.03 | -0.42% |
| 2022-02-28 | 6.94 | 7.20 | 6.78 | 7.17 | 204699手 | 14434万 | 0.26 | 3.76% |
| 2022-02-25 | 6.61 | 7.02 | 6.61 | 6.91 | 190718手 | 13188万 | 0.26 | 3.91% |
| 2022-02-24 | 6.83 | 6.97 | 6.43 | 6.65 | 188059手 | 12569万 | -0.20 | -2.92% |
| 2022-02-23 | 6.93 | 6.95 | 6.80 | 6.85 | 118965手 | 8151万 | -0.17 | -2.42% |
| 2022-02-22 | 6.85 | 7.08 | 6.74 | 7.02 | 149433手 | 10372万 | 0.10 | 1.45% |
| 2022-02-21 | 6.86 | 6.94 | 6.77 | 6.92 | 85966手 | 5895万 | 0.06 | 0.88% |
| 2022-02-18 | 6.78 | 6.89 | 6.73 | 6.86 | 89921手 | 6139万 | -0.01 | -0.15% |
| 2022-02-17 | 7.04 | 7.11 | 6.86 | 6.87 | 172389手 | 11973万 | -0.25 | -3.51% |
| 2022-02-16 | 7.10 | 7.20 | 6.98 | 7.12 | 254720手 | 18011万 | -0.08 | -1.11% |
| 2022-02-15 | 6.82 | 7.49 | 6.68 | 7.20 | 382741手 | 27667万 | 0.39 | 5.73% |
| 2022-02-14 | 6.91 | 6.95 | 6.74 | 6.81 | 149468手 | 10233万 | -0.12 | -1.73% |
| 2022-02-11 | 6.78 | 7.30 | 6.72 | 6.93 | 255267手 | 17841万 | 0.09 | 1.32% |
| 2022-02-10 | 6.93 | 7.11 | 6.81 | 6.84 | 220851手 | 15310万 | -0.13 | -1.86% |
| 2022-02-09 | 6.79 | 7.18 | 6.64 | 6.97 | 288749手 | 20123万 | 0.16 | 2.35% |
| 2022-02-08 | 6.74 | 6.85 | 6.58 | 6.81 | 248097手 | 16631万 | 0.07 | 1.04% |
| 2022-02-07 | 6.21 | 6.74 | 6.20 | 6.74 | 250826手 | 16338万 | 0.61 | 9.95% |
| 2022-01-28 | 6.16 | 6.28 | 5.92 | 6.13 | 151883手 | 9275万 | -0.08 | -1.29% |
| 2022-01-27 | 5.86 | 6.45 | 5.84 | 6.21 | 228917手 | 14212万 | 0.35 | 5.97% |
| 2022-01-26 | 5.72 | 5.94 | 5.71 | 5.86 | 89982手 | 5254万 | 0.10 | 1.74% |
| 2022-01-25 | 6.05 | 6.17 | 5.75 | 5.76 | 173125手 | 10282万 | -0.35 | -5.73% |
| 2022-01-24 | 6.36 | 6.39 | 6.06 | 6.11 | 171322手 | 10541万 | -0.23 | -3.63% |
| 2022-01-21 | 6.62 | 6.62 | 6.33 | 6.34 | 223132手 | 14327万 | -0.40 | -5.93% |
| 2022-01-20 | 6.81 | 7.20 | 6.68 | 6.74 | 320495手 | 22058万 | -0.27 | -3.85% |
| 2022-01-19 | 8.50 | 8.50 | 6.96 | 7.01 | 576264手 | 42370万 | -0.72 | -9.31% |
| 2022-01-18 | 7.73 | 7.73 | 7.73 | 7.73 | 61142手 | 4726万 | 0.70 | 9.96% |
| 2021-12-31 | 6.85 | 7.10 | 6.64 | 7.03 | 241809手 | 16632万 | 0.19 | 2.78% |
| 2021-12-30 | 6.45 | 6.85 | 6.42 | 6.84 | 217548手 | 14561万 | 0.34 | 5.23% |
| 2021-12-29 | 6.32 | 6.76 | 6.22 | 6.50 | 233314手 | 15182万 | 0.21 | 3.34% |
| 2021-12-28 | 6.11 | 6.34 | 6.10 | 6.29 | 70362手 | 4396万 | 0.16 | 2.61% |
| 2021-12-27 | 6.07 | 6.16 | 6.03 | 6.13 | 38497手 | 2348万 | 0.08 | 1.32% |
