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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-24 | 7.07 | 7.07 | 6.79 | 6.82 | 98518手 | 6768万 | -0.17 | -2.43% |
| 2021-09-23 | 6.77 | 7.05 | 6.75 | 6.99 | 144690手 | 10025万 | 0.25 | 3.71% |
| 2021-09-22 | 6.78 | 6.83 | 6.65 | 6.74 | 89466手 | 6025万 | -0.04 | -0.59% |
| 2021-09-17 | 6.82 | 6.92 | 6.69 | 6.78 | 112497手 | 7638万 | -0.02 | -0.29% |
| 2021-09-16 | 7.05 | 7.09 | 6.75 | 6.80 | 163249手 | 11295万 | -0.23 | -3.27% |
| 2021-09-15 | 7.10 | 7.24 | 6.94 | 7.03 | 137488手 | 9645万 | -0.10 | -1.40% |
| 2021-09-14 | 6.88 | 7.22 | 6.87 | 7.13 | 237500手 | 16817万 | 0.21 | 3.04% |
| 2021-09-13 | 6.84 | 7.00 | 6.83 | 6.92 | 155552手 | 10750万 | -0.01 | -0.14% |
| 2021-09-10 | 7.20 | 7.26 | 6.93 | 6.93 | 282680手 | 19866万 | -0.35 | -4.81% |
| 2021-09-09 | 7.35 | 7.57 | 7.22 | 7.28 | 296986手 | 21860万 | 0.07 | 0.97% |
| 2021-09-08 | 7.29 | 7.38 | 7.18 | 7.21 | 202192手 | 14695万 | -0.05 | -0.69% |
| 2021-09-07 | 7.26 | 7.31 | 7.15 | 7.26 | 202974手 | 14627万 | 0.03 | 0.41% |
| 2021-09-06 | 7.15 | 7.32 | 7.10 | 7.23 | 182077手 | 13163万 | 0.09 | 1.26% |
| 2021-09-03 | 7.36 | 7.45 | 7.10 | 7.14 | 241337手 | 17399万 | -0.21 | -2.86% |
| 2021-09-02 | 7.20 | 7.44 | 7.11 | 7.35 | 219451手 | 16020万 | 0.09 | 1.24% |
| 2021-09-01 | 7.20 | 7.37 | 7.02 | 7.26 | 300440手 | 21661万 | -0.03 | -0.41% |
| 2021-08-31 | 7.55 | 7.60 | 7.22 | 7.29 | 361308手 | 26624万 | -0.44 | -5.69% |
| 2021-08-30 | 7.45 | 7.86 | 7.21 | 7.73 | 497796手 | 37666万 | 0.30 | 4.04% |
| 2021-08-27 | 7.54 | 7.54 | 7.10 | 7.43 | 460312手 | 33609万 | -0.06 | -0.80% |
| 2021-08-26 | 7.31 | 7.76 | 7.25 | 7.49 | 587370手 | 44139万 | 0.00 | 0.00% |
| 2021-08-25 | 7.43 | 7.82 | 7.38 | 7.49 | 966254手 | 72883万 | -0.51 | -6.38% |
| 2021-08-24 | 9.57 | 9.70 | 7.95 | 8.00 | 1614038手 | 142428万 | -0.82 | -9.30% |
| 2021-08-23 | 8.59 | 8.82 | 8.28 | 8.82 | 437971手 | 37694万 | 0.80 | 9.97% |
| 2021-08-20 | 7.29 | 8.02 | 7.07 | 8.02 | 545351手 | 41833万 | 0.73 | 10.01% |
| 2021-08-19 | 6.63 | 7.29 | 6.60 | 7.29 | 613623手 | 43892万 | 0.66 | 9.96% |
| 2021-08-18 | 6.32 | 6.68 | 6.22 | 6.63 | 271532手 | 17577万 | 0.31 | 4.91% |
| 2021-08-17 | 6.60 | 6.64 | 6.30 | 6.32 | 274867手 | 17711万 | -0.33 | -4.96% |
| 2021-08-16 | 6.30 | 6.66 | 6.22 | 6.65 | 365203手 | 23437万 | 0.19 | 2.94% |
| 2021-08-13 | 6.13 | 6.74 | 6.08 | 6.46 | 581118手 | 38416万 | 0.33 | 5.38% |
| 2021-08-12 | 5.92 | 6.21 | 5.90 | 6.13 | 150840手 | 9178万 | 0.20 | 3.37% |
| 2021-08-11 | 5.96 | 5.97 | 5.84 | 5.93 | 75825手 | 4478万 | 0.00 | 0.00% |
| 2021-08-10 | 5.78 | 6.08 | 5.73 | 5.93 | 114690手 | 6806万 | 0.17 | 2.95% |
| 2021-08-09 | 5.83 | 5.87 | 5.72 | 5.76 | 66062手 | 3811万 | -0.07 | -1.20% |
| 2021-08-06 | 5.78 | 5.85 | 5.71 | 5.83 | 64765手 | 3744万 | 0.02 | 0.34% |
| 2021-08-05 | 5.90 | 5.92 | 5.79 | 5.81 | 75470手 | 4399万 | -0.01 | -0.17% |
| 2021-08-04 | 5.94 | 5.94 | 5.81 | 5.82 | 107557手 | 6301万 | -0.08 | -1.36% |
| 2021-08-03 | 5.74 | 6.00 | 5.74 | 5.90 | 172510手 | 10198万 | 0.13 | 2.25% |
| 2021-08-02 | 5.58 | 5.79 | 5.57 | 5.77 | 137456手 | 7850万 | 0.12 | 2.12% |
| 2021-07-30 | 5.41 | 5.75 | 5.41 | 5.65 | 108207手 | 6051万 | 0.25 | 4.63% |
| 2021-07-29 | 5.41 | 5.48 | 5.37 | 5.40 | 50328手 | 2728万 | 0.06 | 1.12% |
| 2021-07-28 | 5.47 | 5.51 | 5.27 | 5.34 | 81246手 | 4361万 | -0.13 | -2.38% |
| 2021-07-27 | 5.58 | 5.60 | 5.47 | 5.47 | 68239手 | 3771万 | -0.06 | -1.08% |
| 2021-07-26 | 5.58 | 5.63 | 5.46 | 5.53 | 62112手 | 3442万 | -0.07 | -1.25% |
| 2021-07-23 | 5.67 | 5.68 | 5.60 | 5.60 | 58115手 | 3271万 | -0.05 | -0.89% |
| 2021-07-22 | 5.72 | 5.74 | 5.64 | 5.65 | 63128手 | 3588万 | -0.07 | -1.22% |
| 2021-07-21 | 5.76 | 5.82 | 5.71 | 5.72 | 71092手 | 4082万 | -0.01 | -0.17% |
| 2021-07-20 | 5.76 | 5.79 | 5.69 | 5.73 | 62987手 | 3603万 | -0.04 | -0.69% |
| 2021-07-19 | 5.60 | 5.78 | 5.54 | 5.77 | 117084手 | 6655万 | 0.16 | 2.85% |
| 2021-07-16 | 5.75 | 5.75 | 5.53 | 5.61 | 68055手 | 3814万 | 0.06 | 1.08% |
| 2021-07-15 | 5.62 | 5.73 | 5.50 | 5.55 | 89593手 | 4979万 | -0.13 | -2.29% |
| 2021-07-14 | 6.00 | 6.11 | 5.61 | 5.68 | 166805手 | 9619万 | 0.11 | 1.98% |
| 2021-07-13 | 5.63 | 5.63 | 5.54 | 5.57 | 55037手 | 3063万 | -0.06 | -1.07% |
| 2021-07-12 | 5.55 | 5.68 | 5.52 | 5.63 | 72304手 | 4054万 | 0.08 | 1.44% |
| 2021-07-09 | 5.50 | 5.57 | 5.45 | 5.55 | 56986手 | 3152万 | 0.05 | 0.91% |
| 2021-07-08 | 5.60 | 5.61 | 5.50 | 5.50 | 66604手 | 3693万 | -0.10 | -1.79% |
| 2021-07-07 | 5.60 | 5.65 | 5.56 | 5.60 | 49862手 | 2796万 | 0.00 | 0.00% |
| 2021-07-06 | 5.65 | 5.77 | 5.56 | 5.60 | 71088手 | 4006万 | -0.04 | -0.71% |
| 2021-07-05 | 5.39 | 5.67 | 5.39 | 5.64 | 110305手 | 6161万 | 0.27 | 5.03% |
| 2021-07-02 | 5.46 | 5.49 | 5.35 | 5.37 | 51667手 | 2782万 | -0.09 | -1.65% |
| 2021-07-01 | 5.60 | 5.61 | 5.43 | 5.46 | 60279手 | 3333万 | -0.12 | -2.15% |
| 2021-06-30 | 5.48 | 5.62 | 5.45 | 5.58 | 75562手 | 4169万 | 0.08 | 1.46% |
| 2021-06-29 | 5.63 | 5.64 | 5.49 | 5.50 | 77864手 | 4315万 | -0.12 | -2.13% |
| 2021-06-28 | 5.67 | 5.71 | 5.60 | 5.62 | 74559手 | 4203万 | -0.05 | -0.88% |
| 2021-06-25 | 5.75 | 5.77 | 5.64 | 5.67 | 80665手 | 4580万 | -0.06 | -1.05% |
| 2021-06-24 | 5.85 | 5.92 | 5.72 | 5.73 | 106318手 | 6168万 | -0.15 | -2.55% |
| 2021-06-23 | 5.86 | 5.97 | 5.83 | 5.88 | 125259手 | 7375万 | -0.04 | -0.68% |
| 2021-06-22 | 6.01 | 6.02 | 5.88 | 5.92 | 124715手 | 7397万 | -0.10 | -1.66% |
| 2021-06-21 | 5.97 | 6.20 | 5.92 | 6.02 | 163635手 | 9884万 | 0.04 | 0.67% |
| 2021-06-18 | 6.05 | 6.05 | 5.85 | 5.98 | 177405手 | 10590万 | 0.01 | 0.17% |
| 2021-06-17 | 5.94 | 6.07 | 5.83 | 5.97 | 180296手 | 10697万 | -0.03 | -0.50% |
| 2021-06-16 | 5.83 | 6.06 | 5.65 | 6.00 | 271602手 | 16084万 | 0.11 | 1.87% |
| 2021-06-15 | 5.84 | 5.93 | 5.75 | 5.89 | 192570手 | 11278万 | 0.03 | 0.51% |
| 2021-06-11 | 6.11 | 6.12 | 5.81 | 5.86 | 382214手 | 22602万 | -0.25 | -4.09% |
| 2021-06-10 | 5.53 | 6.11 | 5.51 | 6.11 | 205890手 | 12291万 | 0.56 | 10.09% |
| 2021-06-09 | 5.47 | 5.64 | 5.47 | 5.55 | 66749手 | 3709万 | 0.05 | 0.91% |
| 2021-06-08 | 5.48 | 5.53 | 5.40 | 5.50 | 61888手 | 3384万 | 0.01 | 0.18% |
| 2021-06-07 | 5.40 | 5.53 | 5.34 | 5.49 | 93729手 | 5120万 | 0.18 | 3.39% |
| 2021-06-04 | 5.37 | 5.41 | 5.29 | 5.31 | 71025手 | 3788万 | -0.10 | -1.85% |
| 2021-06-03 | 5.40 | 5.50 | 5.40 | 5.41 | 54933手 | 2988万 | 0.00 | 0.00% |
| 2021-06-02 | 5.65 | 5.65 | 5.40 | 5.41 | 94488手 | 5196万 | -0.17 | -3.05% |
| 2021-06-01 | 5.51 | 5.63 | 5.49 | 5.58 | 66452手 | 3699万 | 0.04 | 0.72% |
| 2021-05-31 | 5.58 | 5.63 | 5.51 | 5.54 | 67886手 | 3775万 | -0.05 | -0.89% |
| 2021-05-28 | 5.69 | 5.70 | 5.51 | 5.59 | 95083手 | 5309万 | -0.11 | -1.93% |
| 2021-05-27 | 5.64 | 5.78 | 5.60 | 5.70 | 101274手 | 5780万 | 0.05 | 0.89% |
| 2021-05-26 | 5.59 | 5.75 | 5.46 | 5.65 | 127490手 | 7166万 | 0.11 | 1.99% |
| 2021-05-25 | 5.50 | 5.55 | 5.42 | 5.54 | 65071手 | 3574万 | 0.03 | 0.54% |
| 2021-05-24 | 5.46 | 5.65 | 5.46 | 5.51 | 93673手 | 5211万 | 0.07 | 1.29% |
| 2021-05-21 | 5.48 | 5.50 | 5.40 | 5.44 | 66437手 | 3612万 | -0.03 | -0.55% |
| 2021-05-20 | 5.28 | 5.62 | 5.16 | 5.47 | 178665手 | 9680万 | 0.22 | 4.19% |
| 2021-05-19 | 5.30 | 5.32 | 5.25 | 5.25 | 50605手 | 2669万 | -0.08 | -1.50% |
| 2021-05-18 | 5.34 | 5.37 | 5.25 | 5.33 | 72174手 | 3833万 | 0.03 | 0.57% |
| 2021-05-17 | 5.53 | 5.54 | 5.28 | 5.30 | 187776手 | 10114万 | -0.25 | -4.50% |
| 2021-05-14 | 5.62 | 5.69 | 5.52 | 5.55 | 94315手 | 5258万 | -0.01 | -0.18% |
| 2021-05-13 | 5.41 | 5.75 | 5.40 | 5.56 | 186643手 | 10437万 | 0.10 | 1.83% |
| 2021-05-12 | 5.40 | 5.48 | 5.32 | 5.46 | 74828手 | 4043万 | 0.04 | 0.74% |
| 2021-05-11 | 5.42 | 5.65 | 5.40 | 5.42 | 97800手 | 5366万 | -0.03 | -0.55% |
| 2021-05-10 | 5.36 | 5.49 | 5.19 | 5.45 | 109701手 | 5852万 | 0.11 | 2.06% |
| 2021-05-07 | 5.54 | 5.59 | 5.30 | 5.34 | 99098手 | 5379万 | -0.20 | -3.61% |
| 2021-05-06 | 5.47 | 5.65 | 5.45 | 5.54 | 70750手 | 3925万 | 0.06 | 1.09% |
| 2021-04-30 | 5.43 | 5.60 | 5.43 | 5.48 | 72060手 | 3971万 | 0.05 | 0.92% |
| 2021-04-29 | 5.53 | 5.57 | 5.43 | 5.43 | 78111手 | 4282万 | -0.11 | -1.99% |
| 2021-04-28 | 5.71 | 5.78 | 5.51 | 5.54 | 89883手 | 5033万 | -0.18 | -3.15% |
| 2021-04-27 | 5.74 | 5.84 | 5.53 | 5.72 | 127962手 | 7230万 | 0.00 | 0.00% |
| 2021-04-26 | 5.91 | 6.10 | 5.70 | 5.72 | 194395手 | 11419万 | -0.08 | -1.38% |
| 2021-04-23 | 5.85 | 5.89 | 5.74 | 5.80 | 109708手 | 6366万 | -0.03 | -0.52% |
| 2021-04-22 | 5.86 | 5.93 | 5.79 | 5.83 | 128386手 | 7496万 | -0.02 | -0.34% |
| 2021-04-21 | 5.89 | 5.93 | 5.75 | 5.85 | 176822手 | 10306万 | -0.07 | -1.18% |
| 2021-04-20 | 6.13 | 6.13 | 5.90 | 5.92 | 185917手 | 11082万 | -0.13 | -2.15% |
| 2021-04-19 | 6.17 | 6.25 | 6.04 | 6.05 | 259769手 | 15895万 | -0.12 | -1.95% |
| 2021-04-16 | 6.34 | 6.44 | 6.17 | 6.17 | 275127手 | 17361万 | -0.07 | -1.12% |
| 2021-04-15 | 6.18 | 6.49 | 6.14 | 6.24 | 277512手 | 17558万 | -0.04 | -0.64% |
| 2021-04-14 | 6.06 | 6.39 | 6.00 | 6.28 | 332029手 | 20627万 | -0.03 | -0.47% |
| 2021-04-13 | 5.92 | 6.40 | 5.83 | 6.31 | 522446手 | 31859万 | 0.48 | 8.23% |
| 2021-04-12 | 5.34 | 5.83 | 5.31 | 5.83 | 390222手 | 22459万 | 0.53 | 10.00% |
| 2021-04-09 | 5.20 | 5.44 | 5.17 | 5.30 | 138182手 | 7324万 | 0.11 | 2.12% |
| 2021-04-08 | 5.21 | 5.27 | 5.16 | 5.19 | 89381手 | 4654万 | -0.02 | -0.38% |
| 2021-04-07 | 5.19 | 5.28 | 5.16 | 5.21 | 104915手 | 5467万 | -0.03 | -0.57% |
| 2021-04-06 | 5.19 | 5.33 | 5.13 | 5.24 | 143089手 | 7488万 | 0.00 | 0.00% |
| 2021-04-02 | 5.30 | 5.36 | 5.09 | 5.24 | 282370手 | 14732万 | -0.25 | -4.55% |
| 2021-04-01 | 6.52 | 6.52 | 5.49 | 5.49 | 511838手 | 30045万 | -0.44 | -7.42% |
| 2021-03-31 | 5.93 | 5.93 | 5.93 | 5.93 | 33517手 | 1987万 | 0.54 | 10.02% |
