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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-16 | 6.70 | 6.74 | 6.53 | 6.63 | 42603手 | 2819万 | 0.05 | 0.76% |
| 2022-05-13 | 6.47 | 6.72 | 6.37 | 6.58 | 64305手 | 4224万 | 0.18 | 2.81% |
| 2022-05-12 | 6.41 | 6.49 | 6.32 | 6.40 | 31124手 | 1991万 | -0.01 | -0.16% |
| 2022-05-11 | 6.42 | 6.64 | 6.39 | 6.41 | 45331手 | 2946万 | 0.05 | 0.79% |
| 2022-05-10 | 6.23 | 6.38 | 6.19 | 6.36 | 27216手 | 1721万 | 0.04 | 0.63% |
| 2022-05-09 | 6.25 | 6.40 | 6.21 | 6.32 | 21495手 | 1363万 | 0.07 | 1.12% |
| 2022-05-06 | 6.22 | 6.32 | 6.10 | 6.25 | 31936手 | 1992万 | -0.10 | -1.57% |
| 2022-05-05 | 6.35 | 6.49 | 6.25 | 6.35 | 38114手 | 2436万 | 0.00 | 0.00% |
| 2022-04-29 | 6.13 | 6.40 | 6.13 | 6.35 | 50965手 | 3207万 | 0.22 | 3.59% |
| 2022-04-28 | 6.19 | 6.28 | 6.02 | 6.13 | 29393手 | 1807万 | -0.13 | -2.08% |
| 2022-04-27 | 5.89 | 6.27 | 5.86 | 6.26 | 51093手 | 3094万 | 0.22 | 3.64% |
| 2022-04-26 | 6.31 | 6.37 | 5.91 | 6.04 | 52719手 | 3233万 | -0.28 | -4.43% |
| 2022-04-25 | 6.90 | 6.93 | 6.32 | 6.32 | 86784手 | 5651万 | -0.70 | -9.97% |
| 2022-04-22 | 7.10 | 7.23 | 7.01 | 7.02 | 53778手 | 3812万 | -0.20 | -2.77% |
| 2022-04-21 | 7.57 | 7.60 | 7.21 | 7.22 | 64355手 | 4767万 | -0.41 | -5.37% |
| 2022-04-20 | 7.47 | 7.67 | 7.40 | 7.63 | 86712手 | 6552万 | 0.06 | 0.79% |
| 2022-04-19 | 7.86 | 7.86 | 7.52 | 7.57 | 121269手 | 9258万 | -0.28 | -3.57% |
| 2022-04-18 | 7.27 | 8.03 | 7.20 | 7.85 | 185882手 | 14165万 | 0.55 | 7.53% |
| 2022-04-15 | 7.05 | 7.43 | 6.80 | 7.30 | 90841手 | 6474万 | 0.26 | 3.69% |
| 2022-04-14 | 7.06 | 7.10 | 7.02 | 7.04 | 20656手 | 1459万 | 0.02 | 0.28% |
| 2022-04-13 | 7.09 | 7.13 | 7.00 | 7.02 | 22309手 | 1573万 | -0.11 | -1.54% |
| 2022-04-12 | 7.01 | 7.15 | 6.90 | 7.13 | 34646手 | 2439万 | 0.14 | 2.00% |
| 2022-04-11 | 7.12 | 7.17 | 6.95 | 6.99 | 35325手 | 2496万 | -0.13 | -1.83% |
| 2022-04-08 | 7.18 | 7.27 | 7.08 | 7.12 | 27134手 | 1936万 | -0.10 | -1.39% |
| 2022-04-07 | 7.50 | 7.50 | 7.20 | 7.22 | 35094手 | 2561万 | -0.22 | -2.96% |
| 2022-04-06 | 7.44 | 7.50 | 7.37 | 7.44 | 34098手 | 2530万 | 0.00 | 0.00% |
| 2022-04-01 | 7.63 | 7.63 | 7.40 | 7.44 | 44285手 | 3318万 | -0.24 | -3.12% |
| 2022-03-31 | 7.57 | 7.75 | 7.53 | 7.68 | 42564手 | 3262万 | 0.13 | 1.72% |
| 2022-03-30 | 7.50 | 7.63 | 7.46 | 7.55 | 31430手 | 2366万 | 0.09 | 1.21% |
| 2022-03-29 | 7.61 | 7.66 | 7.45 | 7.46 | 29335手 | 2208万 | -0.14 | -1.84% |
| 2022-03-28 | 7.71 | 7.73 | 7.54 | 7.60 | 29744手 | 2267万 | -0.10 | -1.30% |
| 2022-03-25 | 7.70 | 7.83 | 7.64 | 7.70 | 38569手 | 2990万 | 0.07 | 0.92% |
| 2022-03-24 | 7.74 | 7.78 | 7.63 | 7.63 | 28576手 | 2194万 | -0.13 | -1.68% |
| 2022-03-23 | 7.80 | 7.84 | 7.73 | 7.76 | 33979手 | 2642万 | -0.03 | -0.39% |
| 2022-03-22 | 7.85 | 7.85 | 7.71 | 7.79 | 44939手 | 3495万 | -0.01 | -0.13% |
| 2022-03-21 | 7.63 | 7.93 | 7.62 | 7.80 | 64632手 | 5025万 | 0.20 | 2.63% |
| 2022-03-18 | 7.49 | 7.62 | 7.45 | 7.60 | 33762手 | 2551万 | 0.06 | 0.80% |
| 2022-03-17 | 7.49 | 7.70 | 7.46 | 7.54 | 59253手 | 4479万 | 0.12 | 1.62% |
| 2022-03-16 | 7.23 | 7.43 | 7.04 | 7.42 | 59706手 | 4344万 | 0.24 | 3.34% |
| 2022-03-15 | 7.60 | 7.60 | 7.18 | 7.18 | 59807手 | 4411万 | -0.46 | -6.02% |
| 2022-03-14 | 7.77 | 7.83 | 7.61 | 7.64 | 37728手 | 2910万 | -0.21 | -2.67% |
| 2022-03-11 | 7.76 | 7.87 | 7.60 | 7.85 | 45108手 | 3487万 | -0.01 | -0.13% |
| 2022-03-10 | 7.95 | 8.00 | 7.80 | 7.86 | 46447手 | 3660万 | 0.02 | 0.26% |
| 2022-03-09 | 7.78 | 7.94 | 7.39 | 7.84 | 73037手 | 5651万 | 0.06 | 0.77% |
| 2022-03-08 | 8.07 | 8.09 | 7.76 | 7.78 | 59313手 | 4665万 | -0.30 | -3.71% |
| 2022-03-07 | 8.18 | 8.18 | 7.99 | 8.08 | 56851手 | 4592万 | -0.15 | -1.82% |
| 2022-03-04 | 8.34 | 8.42 | 8.20 | 8.23 | 45366手 | 3753万 | -0.15 | -1.79% |
| 2022-03-03 | 8.44 | 8.49 | 8.32 | 8.38 | 47429手 | 3976万 | -0.04 | -0.47% |
| 2022-03-02 | 8.32 | 8.47 | 8.29 | 8.42 | 46303手 | 3890万 | 0.00 | 0.00% |
| 2022-03-01 | 8.50 | 8.52 | 8.36 | 8.42 | 54307手 | 4564万 | 0.00 | 0.00% |
| 2022-02-28 | 8.30 | 8.44 | 8.13 | 8.42 | 59554手 | 4947万 | 0.13 | 1.57% |
| 2022-02-25 | 8.14 | 8.30 | 8.14 | 8.29 | 69537手 | 5739万 | 0.15 | 1.84% |
| 2022-02-24 | 8.33 | 8.50 | 7.95 | 8.14 | 117678手 | 9695万 | -0.24 | -2.86% |
| 2022-02-23 | 8.23 | 8.42 | 8.20 | 8.38 | 60081手 | 5010万 | 0.10 | 1.21% |
| 2022-02-22 | 8.44 | 8.50 | 8.17 | 8.28 | 84202手 | 6972万 | -0.25 | -2.93% |
| 2022-02-21 | 8.27 | 8.53 | 8.27 | 8.53 | 67938手 | 5706万 | 0.21 | 2.52% |
| 2022-02-18 | 8.18 | 8.32 | 8.16 | 8.32 | 45197手 | 3723万 | -0.03 | -0.36% |
| 2022-02-17 | 8.30 | 8.37 | 8.19 | 8.35 | 75380手 | 6243万 | 0.01 | 0.12% |
| 2022-02-16 | 8.38 | 8.44 | 8.31 | 8.34 | 50219手 | 4203万 | 0.00 | 0.00% |
| 2022-02-15 | 8.36 | 8.46 | 8.22 | 8.34 | 53203手 | 4432万 | -0.06 | -0.71% |
| 2022-02-14 | 8.11 | 8.50 | 8.05 | 8.40 | 84872手 | 7076万 | 0.20 | 2.44% |
| 2022-02-11 | 8.66 | 8.70 | 8.17 | 8.20 | 117444手 | 9796万 | -0.54 | -6.18% |
| 2022-02-10 | 8.85 | 8.90 | 8.66 | 8.74 | 51226手 | 4484万 | -0.11 | -1.24% |
| 2022-02-09 | 8.77 | 8.89 | 8.68 | 8.85 | 53451手 | 4702万 | 0.05 | 0.57% |
| 2022-02-08 | 8.75 | 8.81 | 8.57 | 8.80 | 86165手 | 7495万 | -0.01 | -0.11% |
| 2022-02-07 | 8.99 | 9.06 | 8.71 | 8.81 | 71362手 | 6308万 | -0.04 | -0.45% |
| 2022-01-28 | 8.77 | 8.91 | 8.51 | 8.85 | 66716手 | 5831万 | -0.05 | -0.56% |
| 2022-01-27 | 8.98 | 9.04 | 8.66 | 8.90 | 67755手 | 5968万 | -0.12 | -1.33% |
| 2022-01-26 | 8.67 | 9.03 | 8.67 | 9.02 | 82116手 | 7305万 | 0.19 | 2.15% |
| 2022-01-25 | 9.36 | 9.56 | 8.81 | 8.83 | 98567手 | 8974万 | -0.68 | -7.15% |
| 2022-01-24 | 9.50 | 9.64 | 9.41 | 9.51 | 51282手 | 4898万 | 0.00 | 0.00% |
| 2022-01-21 | 9.40 | 9.55 | 9.19 | 9.51 | 67104手 | 6322万 | 0.13 | 1.39% |
| 2022-01-20 | 9.65 | 9.76 | 9.30 | 9.38 | 98836手 | 9326万 | -0.40 | -4.09% |
| 2022-01-19 | 9.80 | 9.87 | 9.52 | 9.78 | 81268手 | 7868万 | -0.13 | -1.31% |
| 2022-01-18 | 10.10 | 10.16 | 9.69 | 9.91 | 144455手 | 14260万 | -0.25 | -2.46% |
| 2022-01-17 | 9.93 | 10.37 | 9.92 | 10.16 | 148574手 | 15095万 | 0.06 | 0.59% |
| 2022-01-14 | 9.63 | 10.28 | 9.59 | 10.10 | 134626手 | 13430万 | 0.33 | 3.38% |
| 2022-01-13 | 9.80 | 9.93 | 9.70 | 9.77 | 76133手 | 7452万 | -0.07 | -0.71% |
| 2022-01-12 | 9.85 | 10.11 | 9.82 | 9.84 | 112686手 | 11186万 | 0.08 | 0.82% |
| 2022-01-11 | 9.70 | 9.91 | 9.60 | 9.76 | 93042手 | 9087万 | 0.01 | 0.10% |
| 2022-01-10 | 9.59 | 9.90 | 9.37 | 9.75 | 108124手 | 10482万 | 0.11 | 1.14% |
| 2022-01-07 | 9.72 | 9.94 | 9.56 | 9.64 | 123787手 | 12029万 | -0.10 | -1.03% |
| 2022-01-06 | 9.56 | 9.88 | 9.46 | 9.74 | 140167手 | 13582万 | -0.04 | -0.41% |
| 2022-01-05 | 10.56 | 10.57 | 9.69 | 9.78 | 276868手 | 27662万 | -0.79 | -7.47% |
| 2022-01-04 | 10.57 | 10.90 | 10.36 | 10.57 | 195868手 | 20814万 | 0.00 | 0.00% |
| 2021-12-31 | 10.25 | 10.81 | 10.23 | 10.57 | 234947手 | 24764万 | 0.31 | 3.02% |
| 2021-12-30 | 10.30 | 10.60 | 10.25 | 10.26 | 187680手 | 19483万 | -0.19 | -1.82% |
| 2021-12-29 | 10.30 | 10.72 | 10.15 | 10.45 | 214618手 | 22522万 | 0.07 | 0.67% |
| 2021-12-28 | 10.19 | 10.44 | 10.06 | 10.38 | 190587手 | 19548万 | 0.04 | 0.39% |
| 2021-12-27 | 10.97 | 11.18 | 10.09 | 10.34 | 401347手 | 41889万 | -0.87 | -7.76% |
| 2021-12-24 | 11.65 | 12.12 | 11.18 | 11.21 | 356828手 | 41435万 | -0.67 | -5.64% |
| 2021-12-23 | 11.05 | 12.35 | 10.78 | 11.88 | 498224手 | 57559万 | 0.44 | 3.85% |
| 2021-12-22 | 10.98 | 11.85 | 10.72 | 11.44 | 409409手 | 46377万 | 0.48 | 4.38% |
| 2021-12-21 | 10.95 | 11.35 | 10.30 | 10.96 | 438259手 | 47340万 | -0.48 | -4.20% |
| 2021-12-20 | 11.34 | 12.34 | 10.87 | 11.44 | 675764手 | 78958万 | 0.11 | 0.97% |
| 2021-12-17 | 10.09 | 11.33 | 9.94 | 11.33 | 591240手 | 64988万 | 1.03 | 10.00% |
| 2021-12-16 | 10.19 | 10.77 | 9.80 | 10.30 | 436908手 | 44942万 | -0.13 | -1.25% |
| 2021-12-15 | 11.00 | 11.00 | 10.19 | 10.43 | 606638手 | 64805万 | -0.82 | -7.29% |
| 2021-12-14 | 11.00 | 11.25 | 9.74 | 11.25 | 742172手 | 77205万 | 1.02 | 9.97% |
| 2021-12-13 | 10.23 | 10.23 | 10.23 | 10.23 | 41600手 | 4255万 | 0.93 | 10.00% |
| 2021-12-10 | 8.49 | 9.30 | 8.39 | 9.30 | 180394手 | 16344万 | 0.85 | 10.06% |
| 2021-12-09 | 8.48 | 8.58 | 8.33 | 8.45 | 131273手 | 11054万 | -0.10 | -1.17% |
| 2021-12-08 | 8.03 | 8.75 | 7.97 | 8.55 | 219241手 | 18533万 | 0.53 | 6.61% |
| 2021-12-07 | 8.28 | 8.28 | 7.79 | 8.02 | 131346手 | 10461万 | -0.22 | -2.67% |
| 2021-12-06 | 8.43 | 8.43 | 8.16 | 8.24 | 117854手 | 9739万 | -0.19 | -2.25% |
| 2021-12-03 | 8.48 | 8.63 | 8.33 | 8.43 | 161125手 | 13596万 | -0.24 | -2.77% |
| 2021-12-02 | 8.58 | 8.99 | 8.30 | 8.67 | 243257手 | 20906万 | 0.20 | 2.36% |
| 2021-12-01 | 8.47 | 8.54 | 8.31 | 8.47 | 82673手 | 6956万 | -0.03 | -0.35% |
| 2021-11-30 | 8.30 | 8.62 | 8.28 | 8.50 | 104328手 | 8823万 | 0.22 | 2.66% |
| 2021-11-29 | 8.20 | 8.40 | 8.08 | 8.28 | 97460手 | 8028万 | 0.05 | 0.61% |
| 2021-11-26 | 8.31 | 8.41 | 8.17 | 8.23 | 97447手 | 8036万 | -0.12 | -1.44% |
| 2021-11-25 | 8.42 | 8.52 | 8.24 | 8.35 | 119050手 | 9944万 | -0.18 | -2.11% |
| 2021-11-24 | 8.51 | 8.62 | 8.38 | 8.53 | 90795手 | 7709万 | -0.03 | -0.35% |
| 2021-11-23 | 8.33 | 8.68 | 8.32 | 8.56 | 129952手 | 11113万 | 0.23 | 2.76% |
| 2021-11-22 | 8.33 | 8.56 | 8.23 | 8.33 | 144033手 | 12081万 | 0.00 | 0.00% |
| 2021-11-19 | 8.22 | 8.44 | 8.16 | 8.33 | 118052手 | 9834万 | 0.15 | 1.83% |
| 2021-11-18 | 8.20 | 8.37 | 8.12 | 8.18 | 84365手 | 6926万 | -0.10 | -1.21% |
| 2021-11-17 | 8.17 | 8.32 | 8.13 | 8.28 | 96151手 | 7904万 | 0.12 | 1.47% |
