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 | 7.33 | 7.38 | 7.19 | 7.38 | 91538手 | 6678万 | 0.09 | 1.24% |
| 2022-06-22 | 7.26 | 7.32 | 7.21 | 7.29 | 69194手 | 5028万 | 0.03 | 0.41% |
| 2022-06-21 | 7.40 | 7.43 | 7.16 | 7.26 | 144763手 | 10567万 | -0.25 | -3.33% |
| 2022-06-20 | 7.58 | 7.65 | 7.41 | 7.51 | 176216手 | 13280万 | 0.15 | 2.04% |
| 2022-06-17 | 7.40 | 7.53 | 7.28 | 7.36 | 131675手 | 9733万 | -0.06 | -0.81% |
| 2022-06-16 | 7.60 | 7.63 | 7.40 | 7.42 | 192378手 | 14404万 | -0.21 | -2.75% |
| 2022-06-15 | 7.88 | 7.93 | 7.63 | 7.63 | 235520手 | 18259万 | -0.24 | -3.05% |
| 2022-06-14 | 8.00 | 8.03 | 7.60 | 7.87 | 272917手 | 21412万 | -0.25 | -3.08% |
| 2022-06-13 | 8.08 | 8.21 | 7.92 | 8.12 | 310070手 | 24986万 | -0.22 | -2.64% |
| 2022-06-10 | 8.40 | 8.54 | 8.15 | 8.34 | 503829手 | 41797万 | -0.38 | -4.36% |
| 2022-06-09 | 7.85 | 8.72 | 7.81 | 8.72 | 517274手 | 42804万 | 0.79 | 9.96% |
| 2022-06-08 | 7.78 | 7.94 | 7.50 | 7.93 | 260078手 | 20102万 | 0.14 | 1.80% |
| 2022-06-07 | 7.95 | 7.95 | 7.63 | 7.79 | 237958手 | 18387万 | -0.20 | -2.50% |
| 2022-06-06 | 7.50 | 8.02 | 7.33 | 7.99 | 238991手 | 18470万 | 0.46 | 6.11% |
| 2022-06-02 | 7.54 | 7.57 | 7.35 | 7.53 | 80899手 | 6045万 | -0.04 | -0.53% |
| 2022-06-01 | 7.68 | 7.77 | 7.49 | 7.57 | 103167手 | 7871万 | -0.09 | -1.18% |
| 2022-05-31 | 7.51 | 7.89 | 7.48 | 7.66 | 161452手 | 12453万 | 0.15 | 2.00% |
| 2022-05-30 | 7.30 | 7.55 | 7.30 | 7.51 | 141544手 | 10534万 | 0.19 | 2.60% |
| 2022-05-27 | 7.21 | 7.37 | 7.18 | 7.32 | 89664手 | 6509万 | 0.08 | 1.10% |
| 2022-05-26 | 7.28 | 7.30 | 7.01 | 7.24 | 104176手 | 7462万 | -0.04 | -0.55% |
| 2022-05-25 | 7.20 | 7.41 | 7.16 | 7.28 | 123191手 | 8953万 | 0.04 | 0.55% |
| 2022-05-24 | 7.71 | 7.88 | 7.22 | 7.24 | 182655手 | 13761万 | -0.47 | -6.10% |
| 2022-05-23 | 7.42 | 7.85 | 7.38 | 7.71 | 162301手 | 12390万 | 0.26 | 3.49% |
| 2022-05-20 | 7.22 | 7.50 | 7.19 | 7.45 | 176387手 | 12976万 | 0.23 | 3.19% |
| 2022-05-19 | 7.17 | 7.37 | 7.12 | 7.22 | 155874手 | 11308万 | -0.04 | -0.55% |
| 2022-05-18 | 7.17 | 7.42 | 7.15 | 7.26 | 197339手 | 14435万 | 0.02 | 0.28% |
| 2022-05-17 | 7.37 | 7.58 | 7.13 | 7.24 | 319089手 | 23243万 | -0.13 | -1.76% |
| 2022-05-16 | 6.84 | 7.37 | 6.77 | 7.37 | 378825手 | 27466万 | 0.67 | 10.00% |
| 2022-05-13 | 6.70 | 6.80 | 6.57 | 6.70 | 96938手 | 6476万 | 0.05 | 0.75% |
| 2022-05-12 | 6.69 | 6.79 | 6.51 | 6.65 | 89057手 | 5915万 | -0.06 | -0.89% |
| 2022-05-11 | 6.75 | 6.93 | 6.70 | 6.71 | 118169手 | 8067万 | -0.02 | -0.30% |
| 2022-05-10 | 6.58 | 6.73 | 6.48 | 6.73 | 94477手 | 6260万 | 0.00 | 0.00% |
| 2022-05-09 | 6.65 | 6.78 | 6.63 | 6.73 | 87546手 | 5862万 | 0.05 | 0.75% |
| 2022-05-06 | 6.66 | 6.81 | 6.52 | 6.68 | 92571手 | 6190万 | -0.16 | -2.34% |
| 2022-05-05 | 6.64 | 6.90 | 6.53 | 6.84 | 126024手 | 8530万 | 0.20 | 3.01% |
| 2022-04-29 | 6.51 | 6.70 | 6.48 | 6.64 | 116513手 | 7685万 | 0.16 | 2.47% |
| 2022-04-28 | 6.48 | 6.80 | 6.31 | 6.48 | 137643手 | 8953万 | -0.06 | -0.92% |
| 2022-04-27 | 6.05 | 6.60 | 6.03 | 6.54 | 172659手 | 10902万 | 0.29 | 4.64% |
| 2022-04-26 | 6.70 | 6.85 | 6.22 | 6.25 | 201341手 | 13067万 | -0.66 | -9.55% |
| 2022-04-25 | 7.52 | 7.52 | 6.91 | 6.91 | 166051手 | 11831万 | -0.77 | -10.03% |
| 2022-04-22 | 8.08 | 8.21 | 7.55 | 7.68 | 283133手 | 22146万 | -0.51 | -6.23% |
| 2022-04-21 | 8.61 | 8.89 | 8.02 | 8.19 | 358487手 | 30021万 | -0.49 | -5.64% |
| 2022-04-20 | 8.58 | 8.91 | 8.53 | 8.68 | 533994手 | 46519万 | 0.19 | 2.24% |
| 2022-04-19 | 7.76 | 8.49 | 7.65 | 8.49 | 185853手 | 15375万 | 0.77 | 9.97% |
| 2022-04-18 | 7.90 | 7.90 | 7.46 | 7.72 | 153955手 | 11901万 | -0.28 | -3.50% |
| 2022-04-15 | 8.45 | 8.52 | 7.88 | 8.00 | 249936手 | 20417万 | -0.57 | -6.65% |
| 2022-04-14 | 8.20 | 8.70 | 8.04 | 8.57 | 313243手 | 26373万 | 0.16 | 1.90% |
| 2022-04-13 | 8.18 | 8.80 | 8.10 | 8.41 | 354903手 | 30297万 | 0.06 | 0.72% |
| 2022-04-12 | 8.04 | 8.36 | 7.69 | 8.35 | 240098手 | 19343万 | 0.17 | 2.08% |
| 2022-04-11 | 8.55 | 8.67 | 8.12 | 8.18 | 298429手 | 24945万 | -0.18 | -2.15% |
| 2022-04-08 | 8.17 | 8.50 | 7.96 | 8.36 | 287839手 | 23839万 | 0.20 | 2.45% |
| 2022-04-07 | 8.30 | 8.43 | 7.94 | 8.16 | 210090手 | 17188万 | -0.05 | -0.61% |
| 2022-04-06 | 8.06 | 8.34 | 7.95 | 8.21 | 184235手 | 15118万 | 0.24 | 3.01% |
| 2022-04-01 | 8.40 | 8.47 | 7.96 | 7.97 | 179387手 | 14569万 | -0.26 | -3.16% |
| 2022-03-31 | 8.25 | 8.50 | 8.12 | 8.23 | 212257手 | 17589万 | -0.11 | -1.32% |
| 2022-03-30 | 8.19 | 8.54 | 8.14 | 8.34 | 293879手 | 24459万 | -0.40 | -4.58% |
| 2022-03-29 | 8.60 | 9.09 | 8.37 | 8.74 | 400369手 | 34970万 | 0.27 | 3.19% |
| 2022-03-28 | 8.44 | 8.74 | 8.20 | 8.47 | 255552手 | 21524万 | 0.16 | 1.93% |
| 2022-03-25 | 8.11 | 8.51 | 8.04 | 8.31 | 279321手 | 23242万 | 0.20 | 2.47% |
| 2022-03-24 | 7.91 | 8.27 | 7.87 | 8.11 | 250376手 | 20299万 | 0.20 | 2.53% |
| 2022-03-23 | 8.13 | 8.14 | 7.82 | 7.91 | 131997手 | 10491万 | -0.11 | -1.37% |
| 2022-03-22 | 8.11 | 8.27 | 7.89 | 8.02 | 264184手 | 21238万 | -0.11 | -1.35% |
| 2022-03-21 | 7.40 | 8.13 | 7.36 | 8.13 | 238999手 | 18930万 | 0.74 | 10.01% |
| 2022-03-18 | 7.25 | 7.45 | 7.16 | 7.39 | 109251手 | 8018万 | 0.13 | 1.79% |
| 2022-03-17 | 7.25 | 7.44 | 7.19 | 7.26 | 134843手 | 9858万 | 0.03 | 0.41% |
| 2022-03-16 | 7.26 | 7.38 | 6.92 | 7.23 | 153047手 | 10956万 | 0.07 | 0.98% |
| 2022-03-15 | 7.82 | 7.98 | 7.15 | 7.16 | 210880手 | 15802万 | -0.68 | -8.67% |
| 2022-03-14 | 7.88 | 8.34 | 7.78 | 7.84 | 213729手 | 17220万 | -0.16 | -2.00% |
| 2022-03-11 | 7.66 | 8.18 | 7.59 | 8.00 | 233063手 | 18511万 | 0.24 | 3.09% |
| 2022-03-10 | 7.80 | 7.95 | 7.63 | 7.76 | 180749手 | 14091万 | 0.08 | 1.04% |
| 2022-03-09 | 7.71 | 7.94 | 7.30 | 7.68 | 225113手 | 17257万 | -0.14 | -1.79% |
| 2022-03-08 | 8.46 | 8.49 | 7.81 | 7.82 | 314797手 | 25498万 | -0.80 | -9.28% |
| 2022-03-07 | 8.64 | 9.24 | 8.49 | 8.62 | 401046手 | 35366万 | 0.22 | 2.62% |
| 2022-03-04 | 7.98 | 8.63 | 7.95 | 8.40 | 351057手 | 29179万 | 0.42 | 5.26% |
| 2022-03-03 | 7.99 | 8.10 | 7.91 | 7.98 | 173990手 | 13902万 | -0.09 | -1.11% |
| 2022-03-02 | 7.78 | 8.15 | 7.69 | 8.07 | 256855手 | 20449万 | 0.29 | 3.73% |
| 2022-03-01 | 7.75 | 7.85 | 7.64 | 7.78 | 176798手 | 13641万 | 0.03 | 0.39% |
| 2022-02-28 | 7.92 | 8.14 | 7.64 | 7.75 | 222990手 | 17423万 | -0.16 | -2.02% |
| 2022-02-25 | 8.19 | 8.38 | 7.83 | 7.91 | 372875手 | 30226万 | -0.73 | -8.45% |
| 2022-02-24 | 8.99 | 9.35 | 8.64 | 8.64 | 557834手 | 49742万 | -0.96 | -10.00% |
| 2022-02-23 | 9.60 | 9.60 | 9.04 | 9.60 | 707789手 | 67300万 | 0.87 | 9.97% |
| 2022-02-22 | 8.25 | 8.80 | 8.21 | 8.73 | 384844手 | 32948万 | 0.34 | 4.05% |
| 2022-02-21 | 8.05 | 8.76 | 8.04 | 8.39 | 348554手 | 28993万 | 0.26 | 3.20% |
| 2022-02-18 | 8.05 | 8.23 | 7.89 | 8.13 | 243621手 | 19656万 | -0.11 | -1.33% |
