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 | 7.55 | 7.66 | 7.48 | 7.64 | 61811手 | 4688万 | 0.24 | 3.24% |
| 2022-06-22 | 7.53 | 7.56 | 7.40 | 7.40 | 16569手 | 1237万 | -0.11 | -1.47% |
| 2022-06-21 | 7.54 | 7.63 | 7.45 | 7.51 | 34055手 | 2569万 | -0.03 | -0.40% |
| 2022-06-20 | 7.29 | 7.58 | 7.27 | 7.54 | 57997手 | 4327万 | 0.23 | 3.15% |
| 2022-06-17 | 7.30 | 7.36 | 7.20 | 7.31 | 31794手 | 2312万 | -0.02 | -0.27% |
| 2022-06-16 | 7.40 | 7.42 | 7.29 | 7.33 | 34715手 | 2555万 | -0.08 | -1.08% |
| 2022-06-15 | 7.39 | 7.47 | 7.33 | 7.41 | 41528手 | 3074万 | 0.04 | 0.54% |
| 2022-06-14 | 7.31 | 7.37 | 7.21 | 7.37 | 29312手 | 2139万 | -0.01 | -0.14% |
| 2022-06-13 | 7.34 | 7.46 | 7.31 | 7.38 | 36250手 | 2677万 | -0.03 | -0.41% |
| 2022-06-10 | 7.32 | 7.42 | 7.30 | 7.41 | 27574手 | 2032万 | 0.08 | 1.09% |
| 2022-06-09 | 7.48 | 7.52 | 7.33 | 7.33 | 54663手 | 4033万 | -0.15 | -2.00% |
| 2022-06-08 | 7.52 | 7.57 | 7.36 | 7.48 | 106553手 | 7958万 | -0.79 | -9.55% |
| 2022-06-07 | 8.18 | 8.33 | 8.17 | 8.27 | 94251手 | 7784万 | 0.11 | 1.35% |
| 2022-06-06 | 8.08 | 8.22 | 8.05 | 8.16 | 82272手 | 6679万 | 0.09 | 1.11% |
| 2022-06-02 | 8.10 | 8.14 | 8.02 | 8.07 | 29999手 | 2418万 | -0.06 | -0.74% |
| 2022-06-01 | 8.10 | 8.22 | 8.10 | 8.13 | 36018手 | 2935万 | 0.02 | 0.25% |
| 2022-05-31 | 8.09 | 8.14 | 8.04 | 8.11 | 33000手 | 2671万 | 0.04 | 0.50% |
| 2022-05-30 | 8.23 | 8.23 | 8.03 | 8.07 | 37352手 | 3025万 | -0.03 | -0.37% |
| 2022-05-27 | 8.16 | 8.17 | 8.02 | 8.10 | 35220手 | 2843万 | 0.00 | 0.00% |
| 2022-05-26 | 7.84 | 8.15 | 7.79 | 8.10 | 64465手 | 5176万 | 0.25 | 3.19% |
| 2022-05-25 | 7.76 | 7.87 | 7.73 | 7.85 | 30661手 | 2388万 | 0.08 | 1.03% |
| 2022-05-24 | 8.07 | 8.07 | 7.77 | 7.77 | 46051手 | 3628万 | -0.27 | -3.36% |
| 2022-05-23 | 8.01 | 8.08 | 7.95 | 8.04 | 27916手 | 2242万 | 0.03 | 0.38% |
| 2022-05-20 | 7.92 | 8.02 | 7.90 | 8.01 | 28668手 | 2283万 | 0.11 | 1.39% |
| 2022-05-19 | 7.91 | 7.91 | 7.75 | 7.90 | 34264手 | 2691万 | -0.12 | -1.50% |
| 2022-05-18 | 7.95 | 8.06 | 7.93 | 8.02 | 36717手 | 2937万 | 0.07 | 0.88% |
| 2022-05-17 | 8.02 | 8.05 | 7.90 | 7.95 | 30278手 | 2407万 | -0.07 | -0.87% |
| 2022-05-16 | 8.20 | 8.24 | 7.93 | 8.02 | 48972手 | 3941万 | -0.14 | -1.72% |
| 2022-05-13 | 8.15 | 8.37 | 8.12 | 8.16 | 49454手 | 4065万 | -0.01 | -0.12% |
| 2022-05-12 | 8.00 | 8.23 | 8.00 | 8.17 | 45303手 | 3679万 | 0.10 | 1.24% |
| 2022-05-11 | 8.23 | 8.35 | 8.07 | 8.07 | 86939手 | 7126万 | -0.22 | -2.65% |
| 2022-05-10 | 8.01 | 8.38 | 7.95 | 8.29 | 81835手 | 6688万 | 0.22 | 2.73% |
| 2022-05-09 | 7.88 | 8.08 | 7.88 | 8.07 | 48873手 | 3911万 | 0.12 | 1.51% |
| 2022-05-06 | 7.89 | 8.31 | 7.85 | 7.95 | 168787手 | 13656万 | -0.07 | -0.87% |
| 2022-05-05 | 7.98 | 8.18 | 7.92 | 8.02 | 94915手 | 7661万 | 0.04 | 0.50% |
| 2022-04-29 | 7.61 | 8.11 | 7.60 | 7.98 | 117039手 | 9260万 | 0.39 | 5.14% |
| 2022-04-28 | 7.63 | 7.95 | 7.50 | 7.59 | 63861手 | 4894万 | -0.10 | -1.30% |
| 2022-04-27 | 7.56 | 7.72 | 7.36 | 7.69 | 52735手 | 3979万 | 0.07 | 0.92% |
| 2022-04-26 | 7.99 | 7.99 | 7.45 | 7.62 | 86723手 | 6666万 | -0.43 | -5.34% |
| 2022-04-25 | 8.12 | 8.24 | 7.87 | 8.05 | 113067手 | 9105万 | -0.05 | -0.62% |
| 2022-04-22 | 7.83 | 8.31 | 7.82 | 8.10 | 125088手 | 10109万 | 0.28 | 3.58% |
| 2022-04-21 | 8.00 | 8.05 | 7.79 | 7.82 | 25911手 | 2046万 | -0.13 | -1.64% |
| 2022-04-20 | 7.98 | 8.08 | 7.86 | 7.95 | 28488手 | 2269万 | -0.04 | -0.50% |
| 2022-04-19 | 7.72 | 8.05 | 7.71 | 7.99 | 55743手 | 4441万 | 0.25 | 3.23% |
| 2022-04-18 | 7.78 | 7.78 | 7.62 | 7.74 | 12654手 | 971万 | -0.05 | -0.64% |
| 2022-04-15 | 7.85 | 7.87 | 7.73 | 7.79 | 12340手 | 961万 | -0.05 | -0.64% |
| 2022-04-14 | 7.76 | 7.87 | 7.71 | 7.84 | 13969手 | 1090万 | 0.10 | 1.29% |
| 2022-04-13 | 7.71 | 7.83 | 7.65 | 7.74 | 10603手 | 822万 | -0.03 | -0.39% |
| 2022-04-12 | 7.58 | 7.77 | 7.56 | 7.77 | 11841手 | 908万 | 0.12 | 1.57% |
| 2022-04-11 | 7.77 | 7.82 | 7.61 | 7.65 | 14579手 | 1125万 | -0.12 | -1.54% |
| 2022-04-08 | 7.77 | 7.80 | 7.68 | 7.77 | 11211手 | 868万 | 0.02 | 0.26% |
| 2022-04-07 | 7.88 | 7.88 | 7.70 | 7.75 | 19025手 | 1480万 | -0.16 | -2.02% |
| 2022-04-06 | 7.80 | 7.91 | 7.78 | 7.91 | 16030手 | 1259万 | 0.10 | 1.28% |
| 2022-04-01 | 7.75 | 7.84 | 7.63 | 7.81 | 14995手 | 1160万 | 0.08 | 1.03% |
| 2022-03-31 | 7.67 | 7.77 | 7.62 | 7.73 | 14258手 | 1100万 | 0.04 | 0.52% |
| 2022-03-30 | 7.65 | 7.73 | 7.57 | 7.69 | 11980手 | 918万 | 0.10 | 1.32% |
| 2022-03-29 | 7.65 | 7.71 | 7.55 | 7.59 | 11712手 | 891万 | -0.06 | -0.78% |
| 2022-03-28 | 7.70 | 7.78 | 7.57 | 7.65 | 14048手 | 1074万 | -0.04 | -0.52% |
| 2022-03-25 | 7.58 | 7.86 | 7.58 | 7.69 | 24387手 | 1889万 | 0.11 | 1.45% |
| 2022-03-24 | 7.61 | 7.69 | 7.53 | 7.58 | 12760手 | 972万 | -0.06 | -0.79% |
| 2022-03-23 | 7.61 | 7.73 | 7.59 | 7.64 | 14117手 | 1080万 | 0.03 | 0.39% |
| 2022-03-22 | 7.67 | 7.67 | 7.53 | 7.61 | 14458手 | 1096万 | -0.06 | -0.78% |
| 2022-03-21 | 7.68 | 7.75 | 7.54 | 7.67 | 17843手 | 1363万 | 0.03 | 0.39% |
| 2022-03-18 | 7.60 | 7.76 | 7.57 | 7.64 | 17538手 | 1347万 | -0.01 | -0.13% |
| 2022-03-17 | 7.70 | 7.80 | 7.58 | 7.65 | 18508手 | 1423万 | 0.08 | 1.06% |
| 2022-03-16 | 7.53 | 7.62 | 7.30 | 7.57 | 26134手 | 1955万 | 0.16 | 2.16% |
| 2022-03-15 | 7.77 | 7.80 | 7.41 | 7.41 | 29783手 | 2264万 | -0.40 | -5.12% |
| 2022-03-14 | 7.95 | 8.00 | 7.80 | 7.81 | 16851手 | 1331万 | -0.19 | -2.38% |
| 2022-03-11 | 7.99 | 8.03 | 7.77 | 8.00 | 12954手 | 1024万 | 0.00 | 0.00% |
| 2022-03-10 | 8.02 | 8.14 | 7.98 | 8.00 | 15652手 | 1259万 | 0.07 | 0.88% |
| 2022-03-09 | 8.00 | 8.07 | 7.66 | 7.93 | 28366手 | 2238万 | -0.11 | -1.37% |
| 2022-03-08 | 8.17 | 8.32 | 7.87 | 8.04 | 47196手 | 3812万 | -0.12 | -1.47% |
| 2022-03-07 | 8.33 | 8.33 | 8.09 | 8.16 | 32365手 | 2645万 | -0.19 | -2.27% |
| 2022-03-04 | 8.44 | 8.45 | 8.27 | 8.35 | 21949手 | 1835万 | -0.06 | -0.71% |
| 2022-03-03 | 8.46 | 8.52 | 8.38 | 8.41 | 14237手 | 1200万 | -0.04 | -0.47% |
| 2022-03-02 | 8.36 | 8.50 | 8.34 | 8.45 | 16917手 | 1423万 | 0.05 | 0.59% |
| 2022-03-01 | 8.47 | 8.53 | 8.36 | 8.40 | 20574手 | 1730万 | -0.05 | -0.59% |
| 2022-02-28 | 8.55 | 8.59 | 8.35 | 8.45 | 19942手 | 1680万 | -0.16 | -1.86% |
| 2022-02-25 | 8.48 | 8.66 | 8.42 | 8.61 | 37027手 | 3170万 | 0.16 | 1.89% |
| 2022-02-24 | 8.68 | 8.80 | 8.36 | 8.45 | 50587手 | 4341万 | -0.27 | -3.10% |
| 2022-02-23 | 8.68 | 8.85 | 8.66 | 8.72 | 19354手 | 1690万 | -0.04 | -0.46% |
| 2022-02-22 | 8.87 | 8.92 | 8.62 | 8.76 | 23473手 | 2051万 | -0.17 | -1.90% |
| 2022-02-21 | 8.85 | 8.98 | 8.85 | 8.93 | 14270手 | 1272万 | 0.00 | 0.00% |
| 2022-02-18 | 8.75 | 8.94 | 8.70 | 8.93 | 17723手 | 1566万 | 0.13 | 1.48% |
| 2022-02-17 | 8.83 | 9.01 | 8.78 | 8.80 | 22554手 | 1999万 | -0.03 | -0.34% |
| 2022-02-16 | 8.72 | 8.85 | 8.72 | 8.83 | 20968手 | 1841万 | 0.10 | 1.15% |
