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 | 7.17 | 7.27 | 7.17 | 7.21 | 72716手 | 5244万 | 0.04 | 0.56% |
| 2022-05-19 | 7.04 | 7.18 | 7.00 | 7.17 | 66687手 | 4754万 | 0.03 | 0.42% |
| 2022-05-18 | 7.07 | 7.19 | 7.05 | 7.14 | 72379手 | 5167万 | 0.06 | 0.85% |
| 2022-05-17 | 7.15 | 7.15 | 6.91 | 7.08 | 82527手 | 5793万 | -0.01 | -0.14% |
| 2022-05-16 | 7.18 | 7.22 | 7.05 | 7.09 | 64201手 | 4574万 | -0.06 | -0.84% |
| 2022-05-13 | 7.11 | 7.17 | 7.04 | 7.15 | 65714手 | 4670万 | 0.05 | 0.70% |
| 2022-05-12 | 7.02 | 7.15 | 6.95 | 7.10 | 85681手 | 6048万 | 0.08 | 1.14% |
| 2022-05-11 | 7.08 | 7.26 | 7.01 | 7.02 | 118342手 | 8470万 | -0.03 | -0.43% |
| 2022-05-10 | 6.80 | 7.06 | 6.75 | 7.05 | 97345手 | 6795万 | 0.19 | 2.77% |
| 2022-05-09 | 6.80 | 6.99 | 6.75 | 6.86 | 63281手 | 4364万 | 0.07 | 1.03% |
| 2022-05-06 | 6.75 | 6.90 | 6.67 | 6.79 | 79659手 | 5408万 | -0.09 | -1.31% |
| 2022-05-05 | 6.89 | 6.98 | 6.75 | 6.88 | 99118手 | 6836万 | -0.02 | -0.29% |
| 2022-04-29 | 6.62 | 6.92 | 6.59 | 6.90 | 131301手 | 8934万 | 0.42 | 6.48% |
| 2022-04-28 | 6.80 | 6.81 | 6.38 | 6.48 | 132420手 | 8714万 | -0.44 | -6.36% |
| 2022-04-27 | 6.41 | 7.00 | 6.27 | 6.92 | 274860手 | 18028万 | 0.09 | 1.32% |
| 2022-04-26 | 6.95 | 7.07 | 6.77 | 6.83 | 136569手 | 9450万 | -0.10 | -1.44% |
| 2022-04-25 | 7.52 | 7.57 | 6.93 | 6.93 | 196367手 | 14137万 | -0.77 | -10.00% |
| 2022-04-22 | 7.64 | 7.92 | 7.60 | 7.70 | 117445手 | 9148万 | -0.04 | -0.52% |
| 2022-04-21 | 8.26 | 8.27 | 7.63 | 7.74 | 142710手 | 11242万 | -0.41 | -5.03% |
| 2022-04-20 | 8.28 | 8.51 | 8.10 | 8.15 | 96283手 | 7988万 | -0.18 | -2.16% |
| 2022-04-19 | 8.30 | 8.39 | 8.22 | 8.33 | 79124手 | 6582万 | 0.00 | 0.00% |
| 2022-04-18 | 8.13 | 8.41 | 7.94 | 8.33 | 137927手 | 11338万 | 0.19 | 2.33% |
| 2022-04-15 | 8.22 | 8.27 | 8.05 | 8.14 | 107016手 | 8729万 | -0.08 | -0.97% |
| 2022-04-14 | 8.21 | 8.38 | 8.18 | 8.22 | 112384手 | 9305万 | 0.02 | 0.24% |
| 2022-04-13 | 8.44 | 8.45 | 8.18 | 8.20 | 99899手 | 8287万 | -0.29 | -3.42% |
| 2022-04-12 | 8.30 | 8.49 | 8.25 | 8.49 | 108557手 | 9113万 | 0.16 | 1.92% |
| 2022-04-11 | 8.71 | 8.75 | 8.26 | 8.33 | 130030手 | 10974万 | -0.38 | -4.36% |
| 2022-04-08 | 8.67 | 8.84 | 8.51 | 8.71 | 135504手 | 11784万 | 0.07 | 0.81% |
| 2022-04-07 | 9.05 | 9.09 | 8.58 | 8.64 | 187145手 | 16476万 | -0.50 | -5.47% |
| 2022-04-06 | 9.08 | 9.24 | 9.02 | 9.14 | 122143手 | 11162万 | 0.04 | 0.44% |
| 2022-04-01 | 9.00 | 9.26 | 8.93 | 9.10 | 149995手 | 13613万 | 0.02 | 0.22% |
| 2022-03-31 | 9.23 | 9.27 | 9.03 | 9.08 | 188588手 | 17207万 | -0.19 | -2.05% |
| 2022-03-30 | 9.40 | 9.45 | 9.16 | 9.27 | 179540手 | 16686万 | -0.06 | -0.64% |
| 2022-03-29 | 10.07 | 10.15 | 9.28 | 9.33 | 342933手 | 33090万 | -0.80 | -7.90% |
| 2022-03-28 | 10.25 | 10.27 | 9.83 | 10.13 | 198161手 | 19895万 | -0.23 | -2.22% |
| 2022-03-25 | 10.34 | 10.55 | 10.23 | 10.36 | 187057手 | 19487万 | 0.02 | 0.19% |
| 2022-03-24 | 10.59 | 10.67 | 10.32 | 10.34 | 224488手 | 23404万 | -0.36 | -3.36% |
| 2022-03-23 | 10.75 | 11.07 | 10.53 | 10.70 | 318121手 | 34377万 | -0.08 | -0.74% |
| 2022-03-22 | 10.86 | 11.22 | 10.74 | 10.78 | 362159手 | 39708万 | -0.15 | -1.37% |
| 2022-03-21 | 10.25 | 11.15 | 10.16 | 10.93 | 436076手 | 47103万 | 0.66 | 6.43% |
| 2022-03-18 | 10.58 | 10.62 | 10.22 | 10.27 | 320483手 | 33303万 | -0.40 | -3.75% |
| 2022-03-17 | 10.42 | 11.09 | 10.29 | 10.67 | 454019手 | 48762万 | 0.26 | 2.50% |
| 2022-03-16 | 10.31 | 10.49 | 9.60 | 10.41 | 463967手 | 46377万 | 0.32 | 3.17% |
| 2022-03-15 | 10.40 | 10.90 | 10.00 | 10.09 | 403526手 | 42350万 | -0.29 | -2.79% |
| 2022-03-14 | 11.80 | 11.80 | 10.37 | 10.38 | 643760手 | 70016万 | -0.85 | -7.57% |
| 2022-03-11 | 10.23 | 11.40 | 10.10 | 11.23 | 737493手 | 79405万 | 0.56 | 5.25% |
| 2022-03-10 | 10.98 | 11.67 | 10.51 | 10.67 | 975610手 | 110122万 | 0.06 | 0.57% |
| 2022-03-09 | 10.19 | 10.65 | 10.04 | 10.61 | 510143手 | 53003万 | 0.43 | 4.22% |
| 2022-03-08 | 9.72 | 10.27 | 9.40 | 10.18 | 351274手 | 34783万 | 0.38 | 3.88% |
| 2022-03-07 | 9.90 | 10.20 | 9.78 | 9.80 | 188790手 | 18775万 | -0.22 | -2.20% |
| 2022-03-04 | 10.01 | 10.37 | 9.98 | 10.02 | 265406手 | 27067万 | -0.10 | -0.99% |
| 2022-03-03 | 9.95 | 10.27 | 9.89 | 10.12 | 283803手 | 28690万 | 0.23 | 2.33% |
| 2022-03-02 | 9.75 | 9.99 | 9.69 | 9.89 | 175678手 | 17288万 | 0.07 | 0.71% |
| 2022-03-01 | 9.54 | 9.83 | 9.51 | 9.82 | 185944手 | 18016万 | 0.27 | 2.83% |
| 2022-02-28 | 9.88 | 9.88 | 9.43 | 9.55 | 236051手 | 22575万 | -0.33 | -3.34% |
| 2022-02-25 | 9.84 | 10.17 | 9.71 | 9.88 | 236865手 | 23369万 | 0.22 | 2.28% |
| 2022-02-24 | 10.16 | 10.23 | 9.43 | 9.66 | 413247手 | 40773万 | -0.66 | -6.39% |
| 2022-02-23 | 9.70 | 10.32 | 9.66 | 10.32 | 469300手 | 47495万 | 0.54 | 5.52% |
| 2022-02-22 | 9.71 | 10.04 | 9.65 | 9.78 | 311684手 | 30736万 | -0.03 | -0.31% |
| 2022-02-21 | 9.80 | 9.90 | 9.68 | 9.81 | 312474手 | 30578万 | 0.03 | 0.31% |
| 2022-02-18 | 9.76 | 9.86 | 9.55 | 9.78 | 327373手 | 31906万 | -0.03 | -0.31% |
| 2022-02-17 | 10.33 | 10.48 | 9.80 | 9.81 | 613429手 | 61838万 | -0.62 | -5.94% |
| 2022-02-16 | 10.50 | 10.98 | 10.15 | 10.43 | 902683手 | 94632万 | 0.45 | 4.51% |
| 2022-02-15 | 9.07 | 9.98 | 9.06 | 9.98 | 401936手 | 39247万 | 0.91 | 10.03% |
| 2022-02-14 | 9.03 | 9.17 | 9.00 | 9.07 | 82009手 | 7441万 | -0.02 | -0.22% |
| 2022-02-11 | 9.26 | 9.30 | 9.03 | 9.09 | 136984手 | 12513万 | -0.25 | -2.68% |
| 2022-02-10 | 9.27 | 9.54 | 9.22 | 9.34 | 167648手 | 15673万 | 0.11 | 1.19% |
| 2022-02-09 | 9.19 | 9.23 | 9.09 | 9.23 | 123813手 | 11338万 | 0.07 | 0.76% |
| 2022-02-08 | 9.15 | 9.17 | 9.01 | 9.16 | 133316手 | 12133万 | -0.03 | -0.33% |
| 2022-02-07 | 8.97 | 9.24 | 8.79 | 9.19 | 185785手 | 16849万 | 0.32 | 3.61% |
| 2022-01-28 | 8.48 | 8.97 | 8.48 | 8.87 | 214217手 | 18875万 | 0.41 | 4.85% |
| 2022-01-27 | 8.64 | 8.94 | 8.46 | 8.46 | 238380手 | 20662万 | 0.29 | 3.55% |
| 2022-01-26 | 8.01 | 8.17 | 7.98 | 8.17 | 60669手 | 4906万 | 0.17 | 2.12% |
| 2022-01-25 | 8.31 | 8.35 | 7.98 | 8.00 | 87011手 | 7056万 | -0.30 | -3.61% |
| 2022-01-24 | 8.57 | 8.59 | 8.27 | 8.30 | 86825手 | 7288万 | -0.32 | -3.71% |
| 2022-01-21 | 8.72 | 8.90 | 8.58 | 8.62 | 85609手 | 7462万 | -0.18 | -2.04% |
| 2022-01-20 | 9.28 | 9.31 | 8.75 | 8.80 | 178847手 | 15952万 | -0.48 | -5.17% |
| 2022-01-19 | 9.20 | 9.42 | 9.15 | 9.28 | 161439手 | 15024万 | 0.09 | 0.98% |
| 2022-01-18 | 9.28 | 9.50 | 9.14 | 9.19 | 189124手 | 17639万 | -0.08 | -0.86% |
| 2022-01-17 | 9.00 | 9.28 | 9.00 | 9.27 | 160884手 | 14783万 | 0.29 | 3.23% |
| 2022-01-14 | 8.86 | 9.08 | 8.77 | 8.98 | 84649手 | 7586万 | 0.08 | 0.90% |
| 2022-01-13 | 9.04 | 9.06 | 8.87 | 8.90 | 64711手 | 5798万 | -0.10 | -1.11% |
| 2022-01-12 | 8.99 | 9.18 | 8.94 | 9.00 | 63337手 | 5699万 | 0.08 | 0.90% |
| 2022-01-11 | 8.95 | 9.35 | 8.89 | 8.92 | 136201手 | 12374万 | 0.06 | 0.68% |
| 2022-01-10 | 8.71 | 9.03 | 8.53 | 8.86 | 93448手 | 8244万 | 0.12 | 1.37% |
| 2022-01-07 | 9.10 | 9.19 | 8.72 | 8.74 | 155422手 | 13837万 | -0.36 | -3.96% |
| 2022-01-06 | 9.02 | 9.26 | 8.97 | 9.10 | 112705手 | 10286万 | 0.04 | 0.44% |
| 2022-01-05 | 9.30 | 9.33 | 9.00 | 9.06 | 151449手 | 13800万 | -0.28 | -3.00% |
| 2022-01-04 | 9.23 | 9.39 | 9.16 | 9.34 | 125458手 | 11635万 | 0.08 | 0.86% |
| 2021-12-31 | 9.25 | 9.36 | 9.10 | 9.26 | 132650手 | 12256万 | 0.04 | 0.43% |
| 2021-12-30 | 9.17 | 9.50 | 9.12 | 9.22 | 177170手 | 16533万 | 0.04 | 0.44% |
| 2021-12-29 | 9.23 | 9.25 | 9.02 | 9.18 | 84299手 | 7676万 | -0.04 | -0.43% |
| 2021-12-28 | 9.20 | 9.36 | 9.08 | 9.22 | 115347手 | 10617万 | 0.02 | 0.22% |
| 2021-12-27 | 9.02 | 9.20 | 8.74 | 9.20 | 143426手 | 12860万 | 0.08 | 0.88% |
| 2021-12-24 | 9.01 | 9.36 | 8.93 | 9.12 | 166851手 | 15183万 | 0.14 | 1.56% |
| 2021-12-23 | 8.88 | 9.13 | 8.71 | 8.98 | 128642手 | 11507万 | 0.16 | 1.81% |
| 2021-12-22 | 9.11 | 9.11 | 8.81 | 8.82 | 144930手 | 12873万 | -0.31 | -3.40% |
| 2021-12-21 | 8.85 | 9.17 | 8.75 | 9.13 | 155409手 | 14015万 | 0.31 | 3.52% |
| 2021-12-20 | 8.88 | 9.07 | 8.67 | 8.82 | 121059手 | 10706万 | 0.04 | 0.46% |
| 2021-12-17 | 8.95 | 9.17 | 8.76 | 8.78 | 141929手 | 12623万 | -0.15 | -1.68% |
| 2021-12-16 | 8.75 | 8.96 | 8.65 | 8.93 | 154180手 | 13667万 | 0.21 | 2.41% |
| 2021-12-15 | 8.58 | 8.76 | 8.53 | 8.72 | 123666手 | 10700万 | 0.11 | 1.28% |
| 2021-12-14 | 8.48 | 8.73 | 8.45 | 8.61 | 123741手 | 10669万 | 0.11 | 1.29% |
| 2021-12-13 | 8.51 | 8.55 | 8.33 | 8.50 | 101930手 | 8628万 | 0.03 | 0.35% |
| 2021-12-10 | 8.62 | 8.67 | 8.42 | 8.47 | 149615手 | 12753万 | -0.14 | -1.63% |
| 2021-12-09 | 8.87 | 8.90 | 8.60 | 8.61 | 291922手 | 25430万 | -0.31 | -3.48% |
| 2021-12-08 | 8.14 | 8.92 | 8.14 | 8.92 | 227234手 | 19931万 | 0.81 | 9.99% |
| 2021-12-07 | 8.48 | 8.51 | 8.07 | 8.11 | 101335手 | 8317万 | -0.37 | -4.36% |
| 2021-12-06 | 8.66 | 8.66 | 8.42 | 8.48 | 88138手 | 7485万 | -0.18 | -2.08% |
| 2021-12-03 | 8.55 | 8.75 | 8.55 | 8.66 | 78637手 | 6806万 | 0.13 | 1.52% |
| 2021-12-02 | 8.74 | 8.76 | 8.51 | 8.53 | 95019手 | 8172万 | -0.17 | -1.95% |
| 2021-12-01 | 8.35 | 8.72 | 8.30 | 8.70 | 136499手 | 11713万 | 0.32 | 3.82% |
| 2021-11-30 | 8.33 | 8.60 | 7.48 | 8.38 | 124232手 | 10440万 | 0.07 | 0.84% |
| 2021-11-29 | 8.39 | 8.47 | 8.24 | 8.31 | 116184手 | 9679万 | -0.16 | -1.89% |
| 2021-11-26 | 8.69 | 8.71 | 8.43 | 8.47 | 83663手 | 7139万 | -0.18 | -2.08% |
| 2021-11-25 | 8.65 | 8.77 | 8.60 | 8.65 | 77186手 | 6697万 | 0.00 | 0.00% |
| 2021-11-24 | 8.59 | 8.69 | 8.48 | 8.65 | 82872手 | 7113万 | 0.05 | 0.58% |
| 2021-11-23 | 8.50 | 8.66 | 8.43 | 8.60 | 81271手 | 6978万 | 0.10 | 1.18% |
| 2021-11-22 | 8.41 | 8.53 | 8.32 | 8.50 | 77275手 | 6529万 | 0.08 | 0.95% |
