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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-17 | 7.55 | 7.66 | 7.47 | 7.63 | 41558手 | 3146万 | 0.08 | 1.06% |
| 2021-09-16 | 7.78 | 7.80 | 7.47 | 7.55 | 77912手 | 5942万 | -0.24 | -3.08% |
| 2021-09-15 | 7.85 | 7.85 | 7.70 | 7.79 | 39604手 | 3072万 | -0.06 | -0.76% |
| 2021-09-14 | 8.00 | 8.04 | 7.80 | 7.85 | 55548手 | 4403万 | -0.15 | -1.88% |
| 2021-09-13 | 7.95 | 8.05 | 7.90 | 8.00 | 48124手 | 3833万 | 0.00 | 0.00% |
| 2021-09-10 | 8.08 | 8.12 | 7.92 | 8.00 | 60168手 | 4816万 | -0.06 | -0.74% |
| 2021-09-09 | 8.13 | 8.20 | 8.04 | 8.06 | 93815手 | 7617万 | -0.07 | -0.86% |
| 2021-09-08 | 8.09 | 8.14 | 7.98 | 8.13 | 108643手 | 8757万 | 0.07 | 0.87% |
| 2021-09-07 | 7.90 | 8.12 | 7.86 | 8.06 | 98731手 | 7933万 | 0.12 | 1.51% |
| 2021-09-06 | 7.91 | 7.98 | 7.77 | 7.94 | 70102手 | 5513万 | -0.04 | -0.50% |
| 2021-09-03 | 7.92 | 8.05 | 7.80 | 7.98 | 113328手 | 8992万 | -0.01 | -0.12% |
| 2021-09-02 | 7.78 | 8.07 | 7.76 | 7.99 | 69889手 | 5567万 | 0.07 | 0.88% |
| 2021-09-01 | 7.75 | 8.33 | 7.68 | 7.92 | 87067手 | 6965万 | 0.17 | 2.19% |
| 2021-08-31 | 7.80 | 7.80 | 7.65 | 7.75 | 40920手 | 3153万 | -0.05 | -0.64% |
| 2021-08-30 | 7.85 | 7.85 | 7.71 | 7.80 | 41931手 | 3255万 | -0.06 | -0.76% |
| 2021-08-27 | 7.81 | 7.90 | 7.76 | 7.86 | 40019手 | 3131万 | -0.04 | -0.51% |
| 2021-08-26 | 7.97 | 7.98 | 7.77 | 7.90 | 56534手 | 4428万 | -0.07 | -0.88% |
| 2021-08-25 | 7.91 | 8.02 | 7.76 | 7.97 | 63937手 | 5031万 | -0.01 | -0.12% |
| 2021-08-24 | 8.04 | 8.15 | 7.95 | 7.98 | 52935手 | 4252万 | -0.10 | -1.24% |
| 2021-08-23 | 7.91 | 8.09 | 7.85 | 8.08 | 65761手 | 5267万 | 0.12 | 1.51% |
| 2021-08-20 | 7.89 | 7.96 | 7.65 | 7.96 | 61316手 | 4746万 | 0.01 | 0.13% |
| 2021-08-19 | 7.93 | 8.03 | 7.84 | 7.95 | 54583手 | 4324万 | -0.03 | -0.38% |
| 2021-08-18 | 8.02 | 8.05 | 7.88 | 7.98 | 47023手 | 3746万 | -0.04 | -0.50% |
| 2021-08-17 | 8.30 | 8.30 | 7.95 | 8.02 | 77211手 | 6270万 | -0.20 | -2.43% |
| 2021-08-16 | 8.16 | 8.44 | 8.11 | 8.22 | 97022手 | 8046万 | -0.07 | -0.84% |
| 2021-08-13 | 8.11 | 8.38 | 8.03 | 8.29 | 142744手 | 11706万 | 0.17 | 2.09% |
| 2021-08-12 | 7.82 | 8.18 | 7.82 | 8.12 | 135592手 | 10901万 | 0.26 | 3.31% |
| 2021-08-11 | 7.95 | 7.95 | 7.76 | 7.86 | 72839手 | 5716万 | -0.11 | -1.38% |
| 2021-08-10 | 7.97 | 8.01 | 7.89 | 7.97 | 56915手 | 4526万 | -0.05 | -0.62% |
| 2021-08-09 | 8.05 | 8.06 | 7.86 | 8.02 | 78260手 | 6218万 | -0.03 | -0.37% |
| 2021-08-06 | 7.87 | 8.08 | 7.82 | 8.05 | 99629手 | 7970万 | 0.11 | 1.39% |
| 2021-08-05 | 7.84 | 8.19 | 7.71 | 7.94 | 141049手 | 11229万 | 0.09 | 1.15% |
| 2021-08-04 | 7.67 | 7.95 | 7.66 | 7.85 | 68491手 | 5373万 | 0.08 | 1.03% |
| 2021-08-03 | 7.75 | 7.99 | 7.61 | 7.77 | 67997手 | 5289万 | -0.01 | -0.13% |
| 2021-08-02 | 7.65 | 7.83 | 7.59 | 7.78 | 64430手 | 4997万 | 0.13 | 1.70% |
| 2021-07-30 | 7.54 | 7.71 | 7.44 | 7.65 | 54616手 | 4147万 | 0.10 | 1.32% |
| 2021-07-29 | 7.55 | 7.61 | 7.42 | 7.55 | 50838手 | 3825万 | 0.05 | 0.67% |
| 2021-07-28 | 7.78 | 7.85 | 7.32 | 7.50 | 82795手 | 6223万 | -0.33 | -4.21% |
| 2021-07-27 | 7.90 | 8.04 | 7.78 | 7.83 | 82312手 | 6490万 | -0.09 | -1.14% |
| 2021-07-26 | 7.71 | 7.98 | 7.71 | 7.92 | 111220手 | 8754万 | 0.14 | 1.80% |
| 2021-07-23 | 7.69 | 7.88 | 7.62 | 7.78 | 77104手 | 6006万 | 0.08 | 1.04% |
| 2021-07-22 | 7.66 | 7.82 | 7.57 | 7.70 | 69429手 | 5331万 | 0.04 | 0.52% |
| 2021-07-21 | 7.67 | 7.74 | 7.63 | 7.66 | 46844手 | 3599万 | 0.01 | 0.13% |
| 2021-07-20 | 7.66 | 7.80 | 7.60 | 7.65 | 42461手 | 3258万 | -0.13 | -1.67% |
| 2021-07-19 | 7.90 | 7.90 | 7.51 | 7.78 | 90565手 | 6927万 | -0.17 | -2.14% |
| 2021-07-16 | 7.72 | 8.20 | 7.72 | 7.95 | 117631手 | 9375万 | 0.12 | 1.53% |
| 2021-07-15 | 7.71 | 7.98 | 7.67 | 7.83 | 72175手 | 5618万 | -0.04 | -0.51% |
| 2021-07-14 | 7.77 | 8.50 | 7.77 | 7.87 | 144192手 | 11714万 | 0.10 | 1.29% |
| 2021-07-13 | 7.94 | 7.96 | 7.73 | 7.77 | 84927手 | 6637万 | -0.21 | -2.63% |
| 2021-07-12 | 8.00 | 8.13 | 7.93 | 7.98 | 76910手 | 6157万 | -0.05 | -0.62% |
| 2021-07-09 | 7.92 | 8.15 | 7.73 | 8.03 | 103768手 | 8270万 | 0.12 | 1.52% |
| 2021-07-08 | 8.05 | 8.20 | 7.86 | 7.91 | 77631手 | 6212万 | -0.10 | -1.25% |
| 2021-07-07 | 7.90 | 8.10 | 7.77 | 8.01 | 88190手 | 7002万 | 0.09 | 1.14% |
| 2021-07-06 | 8.02 | 8.02 | 7.72 | 7.92 | 74538手 | 5827万 | 0.06 | 0.76% |
| 2021-07-05 | 7.56 | 8.30 | 7.50 | 7.86 | 150654手 | 11948万 | 0.30 | 3.97% |
| 2021-07-02 | 7.33 | 7.69 | 7.20 | 7.56 | 109309手 | 8168万 | 0.14 | 1.89% |
| 2021-07-01 | 7.66 | 7.69 | 7.32 | 7.42 | 105878手 | 7882万 | -0.27 | -3.51% |
| 2021-06-30 | 7.27 | 8.09 | 7.23 | 7.69 | 197276手 | 15389万 | 0.34 | 4.63% |
| 2021-06-29 | 7.36 | 7.36 | 7.15 | 7.35 | 53306手 | 3866万 | -0.03 | -0.41% |
| 2021-06-28 | 7.37 | 7.41 | 7.27 | 7.38 | 50609手 | 3711万 | 0.03 | 0.41% |
| 2021-06-25 | 7.54 | 7.54 | 7.25 | 7.35 | 76859手 | 5639万 | -0.20 | -2.65% |
| 2021-06-24 | 7.48 | 7.62 | 7.43 | 7.55 | 84019手 | 6331万 | 0.07 | 0.94% |
| 2021-06-23 | 7.32 | 7.66 | 7.31 | 7.48 | 113004手 | 8506万 | 0.12 | 1.63% |
| 2021-06-22 | 7.35 | 7.46 | 7.30 | 7.36 | 79577手 | 5872万 | -0.03 | -0.41% |
| 2021-06-21 | 7.35 | 7.55 | 7.28 | 7.39 | 134344手 | 9939万 | 0.18 | 2.50% |
| 2021-06-18 | 6.98 | 7.25 | 6.90 | 7.21 | 113078手 | 8060万 | 0.29 | 4.19% |
| 2021-06-17 | 6.92 | 7.01 | 6.90 | 6.92 | 27990手 | 1942万 | -0.05 | -0.72% |
| 2021-06-16 | 7.08 | 7.10 | 6.96 | 6.97 | 45059手 | 3159万 | -0.15 | -2.11% |
| 2021-06-15 | 6.95 | 7.20 | 6.86 | 7.12 | 78898手 | 5567万 | 0.14 | 2.01% |
| 2021-06-11 | 7.07 | 7.16 | 6.96 | 6.98 | 46628手 | 3290万 | 0.03 | 0.43% |
| 2021-06-10 | 6.92 | 7.04 | 6.92 | 6.95 | 32945手 | 2296万 | 0.00 | 0.00% |
| 2021-06-09 | 7.01 | 7.01 | 6.87 | 6.95 | 31819手 | 2208万 | -0.05 | -0.71% |
| 2021-06-08 | 6.94 | 7.05 | 6.90 | 7.00 | 33158手 | 2319万 | 0.03 | 0.43% |
| 2021-06-07 | 7.04 | 7.09 | 6.91 | 6.97 | 42323手 | 2956万 | -0.06 | -0.85% |
| 2021-06-04 | 7.07 | 7.10 | 7.02 | 7.03 | 35725手 | 2519万 | -0.04 | -0.57% |
| 2021-06-03 | 7.25 | 7.25 | 7.06 | 7.07 | 53357手 | 3806万 | -0.17 | -2.35% |
| 2021-06-02 | 7.16 | 7.30 | 7.13 | 7.24 | 66763手 | 4814万 | 0.06 | 0.84% |
| 2021-06-01 | 7.17 | 7.26 | 7.13 | 7.18 | 58180手 | 4184万 | 0.02 | 0.28% |
| 2021-05-31 | 7.18 | 7.19 | 7.09 | 7.16 | 63693手 | 4552万 | -0.06 | -0.83% |
| 2021-05-28 | 6.99 | 7.28 | 6.95 | 7.22 | 135185手 | 9688万 | 0.25 | 3.59% |
| 2021-05-27 | 6.92 | 6.97 | 6.88 | 6.97 | 34630手 | 2396万 | 0.08 | 1.16% |
| 2021-05-26 | 6.87 | 6.98 | 6.86 | 6.89 | 27929手 | 1931万 | 0.00 | 0.00% |
| 2021-05-25 | 6.90 | 6.93 | 6.81 | 6.89 | 40649手 | 2787万 | 0.00 | 0.00% |
| 2021-05-24 | 6.91 | 6.97 | 6.87 | 6.89 | 24982手 | 1729万 | -0.08 | -1.15% |
| 2021-05-21 | 6.95 | 7.06 | 6.88 | 6.97 | 32306手 | 2247万 | 0.01 | 0.14% |
| 2021-05-20 | 7.05 | 7.10 | 6.91 | 6.96 | 38736手 | 2704万 | -0.09 | -1.28% |
| 2021-05-19 | 6.95 | 7.12 | 6.86 | 7.05 | 53014手 | 3720万 | 0.12 | 1.73% |
| 2021-05-18 | 6.95 | 7.02 | 6.82 | 6.93 | 47759手 | 3293万 | -0.09 | -1.28% |
| 2021-05-17 | 7.05 | 7.23 | 7.02 | 7.02 | 52894手 | 3756万 | -0.10 | -1.40% |
| 2021-05-14 | 7.06 | 7.12 | 7.02 | 7.12 | 54660手 | 3861万 | 0.03 | 0.42% |
| 2021-05-13 | 7.16 | 7.21 | 7.00 | 7.09 | 79946手 | 5665万 | -0.19 | -2.61% |
| 2021-05-12 | 6.83 | 7.32 | 6.77 | 7.28 | 142998手 | 10162万 | 0.44 | 6.43% |
| 2021-05-11 | 6.83 | 6.91 | 6.66 | 6.84 | 52077手 | 3532万 | -0.06 | -0.87% |
| 2021-05-10 | 6.75 | 6.94 | 6.69 | 6.90 | 80576手 | 5518万 | 0.15 | 2.22% |
| 2021-05-07 | 6.69 | 6.78 | 6.65 | 6.75 | 52335手 | 3516万 | 0.02 | 0.30% |
| 2021-05-06 | 6.77 | 6.92 | 6.70 | 6.73 | 58788手 | 3996万 | -0.03 | -0.44% |
| 2021-04-30 | 6.93 | 6.94 | 6.76 | 6.76 | 79339手 | 5419万 | -0.18 | -2.59% |
| 2021-04-29 | 7.22 | 7.23 | 6.94 | 6.94 | 110048手 | 7773万 | -0.30 | -4.14% |
| 2021-04-28 | 7.10 | 7.33 | 7.03 | 7.24 | 121901手 | 8775万 | -0.02 | -0.28% |
| 2021-04-27 | 7.61 | 7.77 | 7.13 | 7.26 | 189618手 | 13925万 | -0.40 | -5.22% |
| 2021-04-26 | 7.81 | 8.05 | 7.53 | 7.66 | 207595手 | 16067万 | -0.01 | -0.13% |
| 2021-04-23 | 7.77 | 8.16 | 7.53 | 7.67 | 249167手 | 19413万 | -0.23 | -2.91% |
| 2021-04-22 | 8.40 | 8.70 | 7.88 | 7.90 | 389577手 | 31995万 | -0.48 | -5.73% |
| 2021-04-21 | 7.38 | 8.38 | 7.26 | 8.38 | 320895手 | 25017万 | 0.76 | 9.97% |
| 2021-04-20 | 8.05 | 8.30 | 7.53 | 7.62 | 392484手 | 30833万 | -0.19 | -2.43% |
| 2021-04-19 | 7.81 | 7.81 | 7.65 | 7.81 | 222585手 | 17377万 | 0.71 | 10.00% |
| 2021-04-16 | 6.83 | 7.19 | 6.83 | 7.10 | 154488手 | 10932万 | 0.24 | 3.50% |
| 2021-04-15 | 6.77 | 6.91 | 6.73 | 6.86 | 86094手 | 5858万 | -0.02 | -0.29% |
| 2021-04-14 | 6.62 | 6.90 | 6.60 | 6.88 | 130180手 | 8820万 | 0.19 | 2.84% |
| 2021-04-13 | 6.53 | 6.75 | 6.43 | 6.69 | 78413手 | 5170万 | 0.14 | 2.14% |
| 2021-04-12 | 6.50 | 6.65 | 6.43 | 6.55 | 46359手 | 3036万 | 0.06 | 0.92% |
| 2021-04-09 | 6.43 | 6.58 | 6.35 | 6.49 | 33920手 | 2182万 | 0.04 | 0.62% |
| 2021-04-08 | 6.40 | 6.65 | 6.33 | 6.45 | 54149手 | 3515万 | 0.06 | 0.94% |
| 2021-04-07 | 6.38 | 6.41 | 6.32 | 6.39 | 15810手 | 1004万 | 0.01 | 0.16% |
| 2021-04-06 | 6.34 | 6.44 | 6.29 | 6.38 | 19437手 | 1235万 | 0.07 | 1.11% |
| 2021-04-02 | 6.29 | 6.35 | 6.26 | 6.31 | 10103手 | 636万 | 0.01 | 0.16% |
| 2021-04-01 | 6.25 | 6.32 | 6.22 | 6.30 | 13324手 | 836万 | 0.05 | 0.80% |
| 2021-03-31 | 6.15 | 6.27 | 6.14 | 6.25 | 11094手 | 690万 | 0.07 | 1.13% |
| 2021-03-30 | 6.29 | 6.32 | 6.16 | 6.18 | 14949手 | 929万 | -0.09 | -1.44% |
| 2021-03-29 | 6.31 | 6.36 | 6.26 | 6.27 | 12346手 | 776万 | -0.04 | -0.63% |
| 2021-03-26 | 6.23 | 6.36 | 6.23 | 6.31 | 12395手 | 781万 | 0.05 | 0.80% |
| 2021-03-25 | 6.22 | 6.30 | 6.17 | 6.26 | 14966手 | 932万 | 0.00 | 0.00% |
| 2021-03-24 | 6.37 | 6.38 | 6.22 | 6.26 | 22556手 | 1420万 | -0.13 | -2.03% |
| 2021-03-23 | 6.44 | 6.49 | 6.35 | 6.39 | 18246手 | 1166万 | -0.07 | -1.08% |
| 2021-03-22 | 6.38 | 6.47 | 6.37 | 6.46 | 14667手 | 942万 | 0.05 | 0.78% |
| 2021-03-19 | 6.42 | 6.49 | 6.35 | 6.41 | 17621手 | 1132万 | -0.05 | -0.77% |
