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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-28 | 7.03 | 7.09 | 6.84 | 7.00 | 85924手 | 5992万 | 0.02 | 0.29% |
| 2022-01-27 | 7.08 | 7.16 | 6.96 | 6.98 | 59479手 | 4176万 | -0.12 | -1.69% |
| 2022-01-26 | 6.99 | 7.11 | 6.99 | 7.10 | 57173手 | 4034万 | 0.14 | 2.01% |
| 2022-01-25 | 7.35 | 7.35 | 6.95 | 6.96 | 131910手 | 9343万 | -0.36 | -4.92% |
| 2022-01-24 | 7.30 | 7.38 | 7.27 | 7.32 | 57927手 | 4244万 | -0.01 | -0.14% |
| 2022-01-21 | 7.49 | 7.51 | 7.29 | 7.33 | 92273手 | 6801万 | -0.14 | -1.87% |
| 2022-01-20 | 7.69 | 7.72 | 7.43 | 7.47 | 103367手 | 7784万 | -0.21 | -2.73% |
| 2022-01-19 | 7.62 | 7.80 | 7.60 | 7.68 | 86427手 | 6643万 | 0.08 | 1.05% |
| 2022-01-18 | 7.76 | 7.85 | 7.58 | 7.60 | 111433手 | 8568万 | -0.16 | -2.06% |
| 2022-01-17 | 7.59 | 7.82 | 7.59 | 7.76 | 108869手 | 8432万 | 0.18 | 2.38% |
| 2022-01-14 | 7.61 | 7.68 | 7.56 | 7.58 | 75810手 | 5771万 | -0.06 | -0.79% |
| 2022-01-13 | 7.60 | 7.72 | 7.56 | 7.64 | 128208手 | 9800万 | 0.06 | 0.79% |
| 2022-01-12 | 7.59 | 7.64 | 7.53 | 7.58 | 72702手 | 5506万 | 0.02 | 0.27% |
| 2022-01-11 | 7.68 | 7.70 | 7.50 | 7.56 | 106200手 | 8053万 | -0.12 | -1.56% |
| 2022-01-10 | 7.65 | 7.77 | 7.57 | 7.68 | 115450手 | 8848万 | 0.00 | 0.00% |
| 2022-01-07 | 7.80 | 7.88 | 7.67 | 7.68 | 124510手 | 9662万 | -0.15 | -1.92% |
| 2022-01-06 | 7.87 | 7.87 | 7.70 | 7.83 | 135027手 | 10513万 | -0.05 | -0.64% |
| 2022-01-05 | 8.06 | 8.17 | 7.78 | 7.88 | 219100手 | 17321万 | -0.18 | -2.23% |
| 2022-01-04 | 8.02 | 8.26 | 7.97 | 8.06 | 312600手 | 25286万 | 0.06 | 0.75% |
| 2021-12-31 | 7.70 | 8.20 | 7.65 | 8.00 | 374405手 | 29686万 | 0.30 | 3.90% |
| 2021-12-30 | 7.50 | 7.75 | 7.42 | 7.70 | 261265手 | 19974万 | 0.26 | 3.50% |
| 2021-12-29 | 7.60 | 7.74 | 7.40 | 7.44 | 233646手 | 17634万 | 0.05 | 0.68% |
| 2021-12-28 | 7.47 | 7.49 | 7.29 | 7.39 | 107227手 | 7900万 | -0.01 | -0.14% |
| 2021-12-27 | 7.26 | 7.45 | 7.20 | 7.40 | 148575手 | 10918万 | 0.23 | 3.21% |
| 2021-12-24 | 7.22 | 7.28 | 7.14 | 7.17 | 92626手 | 6659万 | -0.09 | -1.24% |
| 2021-12-23 | 7.22 | 7.34 | 7.17 | 7.26 | 103681手 | 7539万 | 0.04 | 0.55% |
| 2021-12-22 | 7.16 | 7.24 | 7.12 | 7.22 | 96006手 | 6914万 | 0.08 | 1.12% |
| 2021-12-21 | 7.02 | 7.15 | 7.00 | 7.14 | 83787手 | 5930万 | 0.13 | 1.85% |
| 2021-12-20 | 7.09 | 7.09 | 6.99 | 7.01 | 78778手 | 5534万 | -0.07 | -0.99% |
| 2021-12-17 | 7.06 | 7.18 | 7.05 | 7.08 | 121783手 | 8657万 | 0.02 | 0.28% |
| 2021-12-16 | 7.00 | 7.07 | 6.93 | 7.06 | 104010手 | 7293万 | 0.06 | 0.86% |
| 2021-12-15 | 7.00 | 7.04 | 6.97 | 7.00 | 84419手 | 5917万 | -0.01 | -0.14% |
| 2021-12-14 | 6.97 | 7.02 | 6.91 | 7.01 | 100876手 | 7023万 | 0.02 | 0.29% |
| 2021-12-13 | 7.00 | 7.09 | 6.93 | 6.99 | 196200手 | 13702万 | -0.08 | -1.13% |
| 2021-12-10 | 6.96 | 7.07 | 6.82 | 7.07 | 214324手 | 14825万 | 0.12 | 1.73% |
| 2021-12-09 | 6.90 | 6.99 | 6.88 | 6.95 | 130954手 | 9084万 | 0.05 | 0.72% |
| 2021-12-08 | 6.97 | 6.97 | 6.86 | 6.90 | 130834手 | 9025万 | -0.02 | -0.29% |
| 2021-12-07 | 7.06 | 7.15 | 6.88 | 6.92 | 122816手 | 8542万 | -0.10 | -1.43% |
| 2021-12-06 | 7.24 | 7.29 | 7.02 | 7.02 | 117463手 | 8384万 | -0.22 | -3.04% |
| 2021-12-03 | 7.22 | 7.34 | 7.19 | 7.24 | 102915手 | 7469万 | 0.01 | 0.14% |
| 2021-12-02 | 7.64 | 7.65 | 7.22 | 7.23 | 143894手 | 10645万 | -0.19 | -2.56% |
| 2021-12-01 | 7.34 | 7.46 | 7.32 | 7.42 | 60845手 | 4502万 | 0.04 | 0.54% |
| 2021-11-30 | 7.37 | 7.50 | 7.31 | 7.38 | 68207手 | 5046万 | 0.01 | 0.14% |
| 2021-11-29 | 7.45 | 7.48 | 7.27 | 7.37 | 81409手 | 5990万 | -0.15 | -2.00% |
| 2021-11-26 | 7.60 | 7.67 | 7.48 | 7.52 | 58840手 | 4432万 | -0.11 | -1.44% |
| 2021-11-25 | 7.68 | 7.76 | 7.63 | 7.63 | 51710手 | 3967万 | -0.08 | -1.04% |
| 2021-11-24 | 7.88 | 7.89 | 7.67 | 7.71 | 92294手 | 7163万 | 0.01 | 0.13% |
| 2021-11-23 | 7.66 | 7.77 | 7.64 | 7.70 | 67112手 | 5171万 | 0.01 | 0.13% |
| 2021-11-22 | 7.52 | 7.75 | 7.45 | 7.69 | 88159手 | 6740万 | 0.22 | 2.94% |
| 2021-11-19 | 7.37 | 7.54 | 7.37 | 7.47 | 52296手 | 3909万 | 0.07 | 0.95% |
| 2021-11-18 | 7.45 | 7.60 | 7.38 | 7.40 | 56989手 | 4267万 | -0.12 | -1.60% |
| 2021-11-17 | 7.63 | 7.72 | 7.45 | 7.52 | 87424手 | 6598万 | 0.07 | 0.94% |
| 2021-11-16 | 7.49 | 7.52 | 7.38 | 7.45 | 58547手 | 4354万 | -0.04 | -0.53% |
| 2021-11-15 | 7.28 | 7.80 | 7.28 | 7.49 | 121813手 | 9114万 | 0.21 | 2.88% |
| 2021-11-12 | 7.26 | 7.32 | 7.21 | 7.28 | 38628手 | 2806万 | 0.02 | 0.28% |
| 2021-11-11 | 7.16 | 7.28 | 7.10 | 7.26 | 50536手 | 3636万 | 0.10 | 1.40% |
| 2021-11-10 | 7.07 | 7.19 | 7.03 | 7.16 | 46576手 | 3321万 | 0.10 | 1.42% |
| 2021-11-09 | 7.00 | 7.07 | 6.95 | 7.06 | 31010手 | 2178万 | 0.06 | 0.86% |
| 2021-11-08 | 6.92 | 7.05 | 6.90 | 7.00 | 33258手 | 2325万 | 0.04 | 0.57% |
| 2021-11-05 | 6.90 | 7.10 | 6.90 | 6.96 | 38145手 | 2674万 | 0.04 | 0.58% |
| 2021-11-04 | 6.93 | 6.97 | 6.87 | 6.92 | 27956手 | 1935万 | 0.00 | 0.00% |
| 2021-11-03 | 6.90 | 6.97 | 6.86 | 6.92 | 18176手 | 1257万 | -0.02 | -0.29% |
| 2021-11-02 | 6.85 | 7.02 | 6.84 | 6.94 | 55643手 | 3862万 | 0.07 | 1.02% |
| 2021-11-01 | 6.68 | 6.93 | 6.63 | 6.87 | 47624手 | 3255万 | 0.21 | 3.15% |
| 2021-10-29 | 6.60 | 6.69 | 6.60 | 6.66 | 24298手 | 1617万 | 0.06 | 0.91% |
| 2021-10-28 | 6.67 | 6.74 | 6.59 | 6.60 | 27281手 | 1811万 | -0.11 | -1.64% |
| 2021-10-27 | 6.84 | 6.88 | 6.66 | 6.71 | 32371手 | 2178万 | -0.17 | -2.47% |
| 2021-10-26 | 6.83 | 6.90 | 6.77 | 6.88 | 22662手 | 1550万 | 0.03 | 0.44% |
| 2021-10-25 | 6.74 | 6.86 | 6.66 | 6.85 | 32895手 | 2235万 | 0.11 | 1.63% |
| 2021-10-22 | 6.91 | 6.96 | 6.73 | 6.74 | 60267手 | 4108万 | -0.18 | -2.60% |
| 2021-10-21 | 6.95 | 6.99 | 6.90 | 6.92 | 22057手 | 1532万 | -0.02 | -0.29% |
| 2021-10-20 | 7.03 | 7.07 | 6.93 | 6.94 | 36139手 | 2525万 | -0.12 | -1.70% |
| 2021-10-19 | 7.07 | 7.09 | 6.94 | 7.06 | 47134手 | 3309万 | -0.01 | -0.14% |
| 2021-10-18 | 7.16 | 7.16 | 7.04 | 7.07 | 30653手 | 2168万 | -0.06 | -0.84% |
| 2021-10-15 | 7.20 | 7.22 | 7.12 | 7.13 | 23697手 | 1692万 | -0.06 | -0.83% |
| 2021-10-14 | 7.26 | 7.27 | 7.16 | 7.19 | 24173手 | 1742万 | -0.08 | -1.10% |
| 2021-10-13 | 7.26 | 7.28 | 7.11 | 7.27 | 22399手 | 1614万 | 0.05 | 0.69% |
| 2021-10-12 | 7.45 | 7.45 | 7.21 | 7.22 | 30952手 | 2258万 | -0.23 | -3.09% |
| 2021-10-11 | 7.43 | 7.48 | 7.41 | 7.45 | 19585手 | 1459万 | 0.02 | 0.27% |
| 2021-10-08 | 7.38 | 7.55 | 7.38 | 7.43 | 37394手 | 2783万 | 0.04 | 0.54% |
| 2021-09-30 | 7.32 | 7.42 | 7.32 | 7.39 | 18287手 | 1351万 | 0.07 | 0.96% |
| 2021-09-29 | 7.36 | 7.49 | 7.31 | 7.32 | 25035手 | 1846万 | -0.07 | -0.95% |
| 2021-09-28 | 7.30 | 7.45 | 7.27 | 7.39 | 27352手 | 2019万 | 0.08 | 1.09% |
| 2021-09-27 | 7.63 | 7.69 | 7.31 | 7.31 | 62758手 | 4668万 | -0.34 | -4.44% |
| 2021-09-24 | 7.80 | 7.83 | 7.64 | 7.65 | 38331手 | 2949万 | -0.13 | -1.67% |
| 2021-09-23 | 7.68 | 7.81 | 7.64 | 7.78 | 46060手 | 3567万 | 0.11 | 1.43% |
| 2021-09-22 | 7.64 | 7.69 | 7.60 | 7.67 | 29382手 | 2245万 | -0.05 | -0.65% |
| 2021-09-17 | 7.63 | 7.77 | 7.62 | 7.72 | 36650手 | 2815万 | 0.09 | 1.18% |
| 2021-09-16 | 7.67 | 7.75 | 7.62 | 7.63 | 38138手 | 2926万 | -0.07 | -0.91% |
| 2021-09-15 | 7.63 | 7.70 | 7.59 | 7.70 | 40103手 | 3069万 | 0.07 | 0.92% |
| 2021-09-14 | 7.82 | 7.88 | 7.62 | 7.63 | 80058手 | 6195万 | -0.22 | -2.80% |
| 2021-09-13 | 7.81 | 8.00 | 7.79 | 7.85 | 81456手 | 6396万 | 0.02 | 0.26% |
| 2021-09-10 | 8.07 | 8.24 | 7.80 | 7.83 | 219674手 | 17497万 | -0.28 | -3.45% |
| 2021-09-09 | 8.30 | 8.67 | 8.06 | 8.11 | 336712手 | 28308万 | 0.23 | 2.92% |
| 2021-09-08 | 7.86 | 7.88 | 7.79 | 7.88 | 54063手 | 4236万 | 0.05 | 0.64% |
| 2021-09-07 | 7.80 | 7.87 | 7.77 | 7.83 | 43407手 | 3392万 | 0.03 | 0.39% |
| 2021-09-06 | 7.72 | 7.81 | 7.67 | 7.80 | 57231手 | 4435万 | 0.11 | 1.43% |
| 2021-09-03 | 7.67 | 7.71 | 7.60 | 7.69 | 46512手 | 3560万 | 0.03 | 0.39% |
| 2021-09-02 | 7.74 | 7.74 | 7.64 | 7.66 | 38929手 | 2986万 | -0.08 | -1.03% |
| 2021-09-01 | 7.70 | 7.74 | 7.62 | 7.74 | 43671手 | 3353万 | 0.03 | 0.39% |
| 2021-08-31 | 7.75 | 7.76 | 7.65 | 7.71 | 36788手 | 2835万 | -0.02 | -0.26% |
| 2021-08-30 | 7.82 | 7.86 | 7.70 | 7.73 | 56322手 | 4371万 | -0.08 | -1.02% |
| 2021-08-27 | 7.78 | 7.84 | 7.64 | 7.81 | 76670手 | 5951万 | 0.04 | 0.52% |
| 2021-08-26 | 7.55 | 7.82 | 7.50 | 7.77 | 103735手 | 7990万 | 0.21 | 2.78% |
| 2021-08-25 | 7.46 | 7.56 | 7.42 | 7.56 | 28446手 | 2132万 | 0.10 | 1.34% |
| 2021-08-24 | 7.57 | 7.61 | 7.45 | 7.46 | 42625手 | 3200万 | -0.11 | -1.45% |
| 2021-08-23 | 7.56 | 7.60 | 7.52 | 7.57 | 42177手 | 3193万 | 0.00 | 0.00% |
| 2021-08-20 | 7.57 | 7.61 | 7.47 | 7.57 | 27949手 | 2102万 | 0.00 | 0.00% |
| 2021-08-19 | 7.43 | 7.58 | 7.43 | 7.57 | 27813手 | 2096万 | 0.10 | 1.34% |
| 2021-08-18 | 7.41 | 7.51 | 7.41 | 7.47 | 25568手 | 1909万 | 0.03 | 0.40% |
| 2021-08-17 | 7.62 | 7.63 | 7.41 | 7.44 | 48545手 | 3655万 | -0.17 | -2.23% |
| 2021-08-16 | 7.66 | 7.76 | 7.59 | 7.61 | 46751手 | 3578万 | -0.09 | -1.17% |
| 2021-08-13 | 7.82 | 7.84 | 7.67 | 7.70 | 65841手 | 5076万 | -0.13 | -1.66% |
| 2021-08-12 | 7.82 | 7.97 | 7.75 | 7.83 | 89319手 | 7038万 | -0.01 | -0.13% |
| 2021-08-11 | 7.75 | 7.84 | 7.68 | 7.84 | 59177手 | 4595万 | 0.08 | 1.03% |
| 2021-08-10 | 7.71 | 7.85 | 7.65 | 7.76 | 55975手 | 4319万 | 0.01 | 0.13% |
| 2021-08-09 | 7.75 | 7.90 | 7.61 | 7.75 | 70380手 | 5449万 | -0.03 | -0.39% |
| 2021-08-06 | 7.46 | 7.78 | 7.41 | 7.78 | 111343手 | 8544万 | 0.32 | 4.29% |
| 2021-08-05 | 7.46 | 7.47 | 7.38 | 7.46 | 41269手 | 3062万 | -0.02 | -0.27% |
| 2021-08-04 | 7.43 | 7.54 | 7.42 | 7.48 | 45547手 | 3407万 | 0.03 | 0.40% |
| 2021-08-03 | 7.58 | 7.64 | 7.43 | 7.45 | 78761手 | 5920万 | -0.17 | -2.23% |
| 2021-08-02 | 7.52 | 7.65 | 7.50 | 7.62 | 71206手 | 5391万 | 0.07 | 0.93% |
| 2021-07-30 | 7.59 | 7.69 | 7.47 | 7.55 | 101121手 | 7653万 | -0.15 | -1.95% |
| 2021-07-29 | 7.59 | 7.87 | 7.42 | 7.70 | 157240手 | 12045万 | 0.17 | 2.26% |
| 2021-07-28 | 7.34 | 7.54 | 7.02 | 7.53 | 132040手 | 9721万 | 0.19 | 2.59% |
