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 | 6.59 | 6.74 | 6.56 | 6.68 | 393394手 | 26180万 | 0.12 | 1.83% |
| 2022-06-22 | 6.67 | 6.70 | 6.55 | 6.56 | 233112手 | 15449万 | -0.09 | -1.35% |
| 2022-06-21 | 6.70 | 6.74 | 6.59 | 6.65 | 230488手 | 15379万 | -0.01 | -0.15% |
| 2022-06-20 | 6.76 | 6.80 | 6.65 | 6.66 | 273973手 | 18380万 | -0.12 | -1.77% |
| 2022-06-17 | 6.71 | 6.84 | 6.60 | 6.78 | 439941手 | 29547万 | 0.02 | 0.30% |
| 2022-06-16 | 6.93 | 6.94 | 6.75 | 6.76 | 550669手 | 37598万 | -0.15 | -2.17% |
| 2022-06-15 | 6.82 | 7.16 | 6.79 | 6.91 | 1064579手 | 74490万 | 0.17 | 2.52% |
| 2022-06-14 | 6.41 | 6.81 | 6.38 | 6.74 | 621098手 | 40937万 | 0.27 | 4.17% |
| 2022-06-13 | 6.46 | 6.55 | 6.41 | 6.47 | 274529手 | 17779万 | -0.06 | -0.92% |
| 2022-06-10 | 6.37 | 6.56 | 6.33 | 6.53 | 376165手 | 24318万 | 0.14 | 2.19% |
| 2022-06-09 | 6.44 | 6.55 | 6.35 | 6.39 | 364430手 | 23547万 | -0.04 | -0.62% |
| 2022-06-08 | 6.38 | 6.47 | 6.32 | 6.43 | 293267手 | 18734万 | 0.08 | 1.26% |
| 2022-06-07 | 6.47 | 6.47 | 6.32 | 6.35 | 276212手 | 17654万 | -0.05 | -0.78% |
| 2022-06-06 | 6.28 | 6.48 | 6.26 | 6.40 | 371225手 | 23649万 | 0.07 | 1.11% |
| 2022-06-02 | 6.17 | 6.44 | 6.12 | 6.33 | 428241手 | 27012万 | 0.16 | 2.59% |
| 2022-06-01 | 6.17 | 6.21 | 6.13 | 6.17 | 165631手 | 10222万 | -0.01 | -0.16% |
| 2022-05-31 | 6.12 | 6.19 | 6.09 | 6.18 | 220360手 | 13553万 | 0.07 | 1.15% |
| 2022-05-30 | 6.12 | 6.14 | 6.07 | 6.11 | 150295手 | 9175万 | -0.01 | -0.16% |
| 2022-05-27 | 6.15 | 6.20 | 6.09 | 6.12 | 199063手 | 12229万 | -0.04 | -0.65% |
| 2022-05-26 | 6.05 | 6.22 | 6.00 | 6.16 | 290533手 | 17779万 | 0.11 | 1.82% |
| 2022-05-25 | 6.02 | 6.06 | 5.98 | 6.05 | 160158手 | 9644万 | 0.04 | 0.67% |
| 2022-05-24 | 6.18 | 6.22 | 6.00 | 6.01 | 258970手 | 15793万 | -0.18 | -2.91% |
| 2022-05-23 | 6.16 | 6.20 | 6.13 | 6.19 | 192551手 | 11882万 | 0.03 | 0.49% |
| 2022-05-20 | 6.11 | 6.18 | 6.09 | 6.16 | 219613手 | 13478万 | 0.07 | 1.15% |
| 2022-05-19 | 6.05 | 6.10 | 6.02 | 6.09 | 139009手 | 8422万 | 0.00 | 0.00% |
| 2022-05-18 | 6.11 | 6.14 | 6.08 | 6.09 | 130600手 | 7972万 | 0.00 | 0.00% |
| 2022-05-17 | 6.09 | 6.13 | 6.04 | 6.09 | 93960手 | 5712万 | 0.01 | 0.16% |
| 2022-05-16 | 6.18 | 6.21 | 6.06 | 6.08 | 150970手 | 9223万 | -0.07 | -1.14% |
| 2022-05-13 | 6.12 | 6.18 | 6.10 | 6.15 | 118122手 | 7248万 | 0.04 | 0.66% |
| 2022-05-12 | 6.09 | 6.18 | 6.06 | 6.11 | 171066手 | 10434万 | 0.00 | 0.00% |
| 2022-05-11 | 6.15 | 6.27 | 6.09 | 6.11 | 257058手 | 15901万 | -0.03 | -0.49% |
| 2022-05-10 | 6.01 | 6.16 | 6.00 | 6.14 | 176145手 | 10738万 | 0.06 | 0.99% |
| 2022-05-09 | 6.03 | 6.12 | 6.02 | 6.08 | 101299手 | 6164万 | 0.03 | 0.50% |
| 2022-05-06 | 6.14 | 6.14 | 6.00 | 6.05 | 155495手 | 9462万 | -0.13 | -2.10% |
| 2022-05-05 | 6.16 | 6.23 | 6.14 | 6.18 | 169323手 | 10471万 | -0.06 | -0.96% |
| 2022-04-29 | 6.18 | 6.33 | 6.12 | 6.24 | 331642手 | 20632万 | 0.18 | 2.97% |
| 2022-04-28 | 6.09 | 6.16 | 5.98 | 6.06 | 247892手 | 15048万 | -0.11 | -1.78% |
| 2022-04-27 | 6.01 | 6.18 | 5.95 | 6.17 | 319598手 | 19375万 | 0.11 | 1.81% |
| 2022-04-26 | 6.44 | 6.48 | 6.03 | 6.06 | 477675手 | 29797万 | -0.36 | -5.61% |
| 2022-04-25 | 6.63 | 6.73 | 6.41 | 6.42 | 316991手 | 20789万 | -0.29 | -4.32% |
| 2022-04-22 | 6.74 | 6.80 | 6.67 | 6.71 | 211409手 | 14226万 | -0.05 | -0.74% |
| 2022-04-21 | 6.84 | 6.92 | 6.75 | 6.76 | 251566手 | 17165万 | -0.09 | -1.31% |
| 2022-04-20 | 6.95 | 7.00 | 6.83 | 6.85 | 202043手 | 13966万 | -0.10 | -1.44% |
| 2022-04-19 | 6.94 | 6.98 | 6.90 | 6.95 | 129546手 | 8992万 | 0.00 | 0.00% |
| 2022-04-18 | 6.92 | 6.97 | 6.85 | 6.95 | 202284手 | 13981万 | -0.09 | -1.28% |
| 2022-04-15 | 7.01 | 7.10 | 6.97 | 7.04 | 195318手 | 13728万 | -0.03 | -0.42% |
| 2022-04-14 | 7.10 | 7.15 | 7.04 | 7.07 | 246637手 | 17505万 | 0.04 | 0.57% |
| 2022-04-13 | 7.05 | 7.14 | 7.03 | 7.03 | 223539手 | 15809万 | -0.08 | -1.12% |
| 2022-04-12 | 6.94 | 7.15 | 6.89 | 7.11 | 337077手 | 23706万 | 0.15 | 2.15% |
| 2022-04-11 | 7.18 | 7.18 | 6.93 | 6.96 | 316798手 | 22299万 | -0.21 | -2.93% |
| 2022-04-08 | 7.19 | 7.23 | 7.06 | 7.17 | 274959手 | 19657万 | 0.03 | 0.42% |
| 2022-04-07 | 7.30 | 7.33 | 7.14 | 7.14 | 233316手 | 16864万 | -0.16 | -2.19% |
| 2022-04-06 | 7.25 | 7.32 | 7.23 | 7.30 | 206297手 | 15023万 | 0.01 | 0.14% |
| 2022-04-01 | 7.24 | 7.29 | 7.19 | 7.29 | 249205手 | 18088万 | 0.06 | 0.83% |
| 2022-03-31 | 7.20 | 7.29 | 7.20 | 7.23 | 192710手 | 13947万 | -0.01 | -0.14% |
| 2022-03-30 | 7.13 | 7.28 | 7.10 | 7.24 | 299687手 | 21614万 | 0.15 | 2.12% |
| 2022-03-29 | 7.14 | 7.17 | 7.07 | 7.09 | 122934手 | 8738万 | -0.03 | -0.42% |
| 2022-03-28 | 7.09 | 7.19 | 7.03 | 7.12 | 166111手 | 11807万 | 0.03 | 0.42% |
| 2022-03-25 | 7.15 | 7.23 | 7.09 | 7.09 | 230872手 | 16491万 | -0.08 | -1.12% |
| 2022-03-24 | 7.16 | 7.27 | 7.15 | 7.17 | 268885手 | 19348万 | -0.13 | -1.78% |
| 2022-03-23 | 7.25 | 7.48 | 7.22 | 7.30 | 459932手 | 33877万 | 0.15 | 2.10% |
| 2022-03-22 | 7.13 | 7.23 | 7.12 | 7.15 | 177714手 | 12748万 | 0.00 | 0.00% |
| 2022-03-21 | 7.25 | 7.27 | 7.12 | 7.15 | 321288手 | 23045万 | -0.18 | -2.46% |
| 2022-03-18 | 7.34 | 7.44 | 7.26 | 7.33 | 294450手 | 21613万 | 0.09 | 1.24% |
| 2022-03-17 | 7.38 | 7.41 | 7.24 | 7.24 | 364980手 | 26650万 | -0.07 | -0.96% |
| 2022-03-16 | 7.00 | 7.41 | 6.92 | 7.31 | 473210手 | 33931万 | 0.35 | 5.03% |
| 2022-03-15 | 7.19 | 7.31 | 6.94 | 6.96 | 348728手 | 24857万 | -0.25 | -3.47% |
| 2022-03-14 | 7.15 | 7.35 | 7.10 | 7.21 | 269315手 | 19519万 | -0.04 | -0.55% |
| 2022-03-11 | 7.00 | 7.28 | 6.90 | 7.25 | 371158手 | 26301万 | 0.19 | 2.69% |
| 2022-03-10 | 7.19 | 7.26 | 7.05 | 7.06 | 260150手 | 18574万 | 0.02 | 0.28% |
| 2022-03-09 | 7.36 | 7.39 | 6.85 | 7.04 | 518819手 | 37027万 | -0.32 | -4.35% |
| 2022-03-08 | 7.78 | 7.88 | 7.34 | 7.36 | 548409手 | 41779万 | -0.43 | -5.52% |
| 2022-03-07 | 7.78 | 7.89 | 7.74 | 7.79 | 250502手 | 19560万 | -0.06 | -0.76% |
| 2022-03-04 | 7.77 | 7.90 | 7.75 | 7.85 | 347390手 | 27247万 | 0.06 | 0.77% |
| 2022-03-03 | 7.65 | 7.98 | 7.65 | 7.79 | 393624手 | 30780万 | 0.14 | 1.83% |
| 2022-03-02 | 7.61 | 7.66 | 7.60 | 7.65 | 109847手 | 8383万 | -0.01 | -0.13% |
| 2022-03-01 | 7.63 | 7.66 | 7.59 | 7.66 | 136369手 | 10394万 | 0.06 | 0.79% |
| 2022-02-28 | 7.65 | 7.66 | 7.57 | 7.60 | 132570手 | 10081万 | -0.05 | -0.65% |
| 2022-02-25 | 7.68 | 7.73 | 7.64 | 7.65 | 144126手 | 11067万 | 0.01 | 0.13% |
| 2022-02-24 | 7.79 | 7.81 | 7.57 | 7.64 | 255258手 | 19608万 | -0.17 | -2.18% |
| 2022-02-23 | 7.77 | 7.81 | 7.73 | 7.81 | 163569手 | 12719万 | 0.03 | 0.39% |
| 2022-02-22 | 7.75 | 7.83 | 7.72 | 7.78 | 191775手 | 14928万 | 0.01 | 0.13% |
| 2022-02-21 | 7.73 | 7.81 | 7.73 | 7.77 | 148784手 | 11565万 | 0.04 | 0.52% |
| 2022-02-18 | 7.66 | 7.77 | 7.66 | 7.73 | 127743手 | 9853万 | 0.03 | 0.39% |
| 2022-02-17 | 7.77 | 7.80 | 7.68 | 7.70 | 161880手 | 12509万 | -0.08 | -1.03% |
| 2022-02-16 | 7.80 | 7.86 | 7.76 | 7.78 | 112681手 | 8779万 | -0.01 | -0.13% |
| 2022-02-15 | 7.78 | 7.81 | 7.73 | 7.79 | 124780手 | 9700万 | 0.02 | 0.26% |
