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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-27 | 7.76 | 7.84 | 7.27 | 7.30 | 63879手 | 4764万 | -0.47 | -6.05% |
| 2022-01-26 | 7.77 | 7.84 | 7.60 | 7.77 | 36788手 | 2839万 | 0.00 | 0.00% |
| 2022-01-25 | 8.18 | 8.18 | 7.70 | 7.77 | 71062手 | 5566万 | -0.29 | -3.60% |
| 2022-01-24 | 7.69 | 8.27 | 7.60 | 8.06 | 128033手 | 10312万 | 0.37 | 4.81% |
| 2022-01-21 | 7.80 | 8.15 | 7.65 | 7.69 | 94464手 | 7400万 | -0.16 | -2.04% |
| 2022-01-20 | 8.36 | 8.37 | 7.82 | 7.85 | 144077手 | 11557万 | -0.41 | -4.96% |
| 2022-01-19 | 8.52 | 8.53 | 8.20 | 8.26 | 96468手 | 8045万 | -0.15 | -1.78% |
| 2022-01-18 | 8.68 | 8.85 | 8.33 | 8.41 | 154681手 | 13148万 | -0.32 | -3.67% |
| 2022-01-17 | 8.21 | 8.91 | 8.00 | 8.73 | 235816手 | 20121万 | 0.38 | 4.55% |
| 2022-01-14 | 8.52 | 8.79 | 8.30 | 8.35 | 162500手 | 13949万 | -0.17 | -2.00% |
| 2022-01-13 | 8.60 | 8.67 | 8.31 | 8.52 | 96399手 | 8146万 | -0.08 | -0.93% |
| 2022-01-12 | 8.39 | 8.70 | 8.18 | 8.60 | 154532手 | 13156万 | 0.30 | 3.61% |
| 2022-01-11 | 8.59 | 8.60 | 8.22 | 8.30 | 121733手 | 10161万 | -0.20 | -2.35% |
| 2022-01-10 | 7.73 | 8.50 | 7.73 | 8.50 | 230493手 | 18918万 | 0.74 | 9.54% |
| 2022-01-07 | 7.82 | 7.85 | 7.73 | 7.76 | 36950手 | 2878万 | -0.04 | -0.51% |
| 2022-01-06 | 7.70 | 7.86 | 7.69 | 7.80 | 31589手 | 2464万 | 0.09 | 1.17% |
| 2022-01-05 | 7.83 | 7.83 | 7.69 | 7.71 | 30700手 | 2374万 | -0.11 | -1.41% |
| 2022-01-04 | 7.79 | 7.84 | 7.68 | 7.82 | 45737手 | 3559万 | 0.11 | 1.43% |
| 2021-12-31 | 7.59 | 7.71 | 7.58 | 7.71 | 34997手 | 2683万 | 0.12 | 1.58% |
| 2021-12-30 | 7.64 | 7.67 | 7.57 | 7.59 | 25032手 | 1907万 | -0.01 | -0.13% |
| 2021-12-29 | 7.56 | 7.68 | 7.50 | 7.60 | 29245手 | 2223万 | 0.03 | 0.40% |
| 2021-12-28 | 7.47 | 7.60 | 7.44 | 7.57 | 27960手 | 2108万 | 0.10 | 1.34% |
| 2021-12-27 | 7.44 | 7.55 | 7.39 | 7.47 | 18751手 | 1401万 | 0.03 | 0.40% |
| 2021-12-24 | 7.61 | 7.68 | 7.40 | 7.44 | 30869手 | 2307万 | -0.18 | -2.36% |
| 2021-12-23 | 7.71 | 7.72 | 7.60 | 7.62 | 37049手 | 2832万 | -0.09 | -1.17% |
| 2021-12-22 | 7.86 | 7.93 | 7.71 | 7.71 | 41900手 | 3264万 | -0.14 | -1.78% |
| 2021-12-21 | 7.82 | 7.93 | 7.73 | 7.85 | 49325手 | 3857万 | 0.14 | 1.82% |
| 2021-12-20 | 7.71 | 7.86 | 7.67 | 7.71 | 54787手 | 4259万 | -0.04 | -0.52% |
| 2021-12-17 | 7.73 | 7.77 | 7.61 | 7.75 | 42923手 | 3308万 | 0.03 | 0.39% |
| 2021-12-16 | 7.47 | 7.74 | 7.46 | 7.72 | 62372手 | 4758万 | 0.27 | 3.62% |
| 2021-12-15 | 7.39 | 7.47 | 7.37 | 7.45 | 20395手 | 1514万 | 0.06 | 0.81% |
| 2021-12-14 | 7.39 | 7.46 | 7.34 | 7.39 | 32593手 | 2407万 | -0.01 | -0.14% |
| 2021-12-13 | 7.45 | 7.47 | 7.37 | 7.40 | 18731手 | 1388万 | -0.07 | -0.94% |
| 2021-12-10 | 7.49 | 7.52 | 7.42 | 7.47 | 18025手 | 1344万 | -0.03 | -0.40% |
| 2021-12-09 | 7.42 | 7.62 | 7.42 | 7.50 | 35278手 | 2647万 | 0.04 | 0.54% |
| 2021-12-08 | 7.22 | 7.47 | 7.22 | 7.46 | 41128手 | 3038万 | 0.21 | 2.90% |
| 2021-12-07 | 7.39 | 7.44 | 7.20 | 7.25 | 38863手 | 2831万 | -0.13 | -1.76% |
| 2021-12-06 | 7.61 | 7.65 | 7.34 | 7.38 | 49843手 | 3717万 | -0.25 | -3.28% |
| 2021-12-03 | 7.75 | 7.82 | 7.53 | 7.63 | 55910手 | 4259万 | -0.19 | -2.43% |
| 2021-12-02 | 7.77 | 7.86 | 7.70 | 7.82 | 45233手 | 3519万 | 0.01 | 0.13% |
| 2021-12-01 | 7.78 | 7.83 | 7.67 | 7.81 | 49682手 | 3859万 | 0.12 | 1.56% |
| 2021-11-30 | 7.56 | 7.79 | 7.55 | 7.69 | 62525手 | 4817万 | 0.10 | 1.32% |
| 2021-11-29 | 7.34 | 7.63 | 7.34 | 7.59 | 37068手 | 2797万 | 0.07 | 0.93% |
| 2021-11-26 | 7.63 | 7.63 | 7.48 | 7.52 | 27810手 | 2090万 | -0.11 | -1.44% |
| 2021-11-25 | 7.59 | 7.69 | 7.52 | 7.63 | 34651手 | 2633万 | 0.01 | 0.13% |
| 2021-11-24 | 7.65 | 7.70 | 7.57 | 7.62 | 37807手 | 2880万 | -0.08 | -1.04% |
| 2021-11-23 | 7.49 | 7.70 | 7.46 | 7.70 | 51218手 | 3886万 | 0.21 | 2.80% |
| 2021-11-22 | 7.45 | 7.60 | 7.42 | 7.49 | 38401手 | 2878万 | 0.05 | 0.67% |
| 2021-11-19 | 7.30 | 7.44 | 7.25 | 7.44 | 32287手 | 2385万 | 0.14 | 1.92% |
| 2021-11-18 | 7.42 | 7.44 | 7.30 | 7.30 | 28120手 | 2068万 | -0.11 | -1.48% |
| 2021-11-17 | 7.33 | 7.43 | 7.29 | 7.41 | 26754手 | 1976万 | 0.08 | 1.09% |
| 2021-11-16 | 7.50 | 7.53 | 7.30 | 7.33 | 53666手 | 3982万 | -0.22 | -2.91% |
| 2021-11-15 | 7.48 | 7.56 | 7.35 | 7.55 | 57597手 | 4303万 | 0.05 | 0.67% |
| 2021-11-12 | 7.56 | 7.63 | 7.40 | 7.50 | 67005手 | 5003万 | -0.15 | -1.96% |
| 2021-11-11 | 7.49 | 7.67 | 7.30 | 7.65 | 123085手 | 9268万 | 0.00 | 0.00% |
| 2021-11-10 | 7.12 | 7.99 | 7.12 | 7.65 | 162232手 | 12220万 | 0.55 | 7.75% |
| 2021-11-09 | 7.15 | 7.15 | 7.05 | 7.10 | 24792手 | 1757万 | -0.05 | -0.70% |
| 2021-11-08 | 6.99 | 7.15 | 6.92 | 7.15 | 32921手 | 2326万 | 0.17 | 2.44% |
| 2021-11-05 | 6.94 | 7.02 | 6.92 | 6.98 | 16661手 | 1160万 | 0.00 | 0.00% |
| 2021-11-04 | 6.84 | 6.99 | 6.78 | 6.98 | 24652手 | 1706万 | 0.13 | 1.90% |
| 2021-11-03 | 6.80 | 6.86 | 6.72 | 6.85 | 19656手 | 1335万 | 0.09 | 1.33% |
| 2021-11-02 | 6.93 | 6.95 | 6.74 | 6.76 | 23571手 | 1605万 | -0.17 | -2.45% |
| 2021-11-01 | 6.80 | 6.94 | 6.77 | 6.93 | 17980手 | 1238万 | 0.13 | 1.91% |
| 2021-10-29 | 6.77 | 6.81 | 6.68 | 6.80 | 19011手 | 1284万 | 0.10 | 1.49% |
| 2021-10-28 | 6.95 | 6.95 | 6.67 | 6.70 | 28783手 | 1951万 | -0.25 | -3.60% |
| 2021-10-27 | 6.95 | 7.02 | 6.88 | 6.95 | 28791手 | 1991万 | -0.04 | -0.57% |
| 2021-10-26 | 6.90 | 7.05 | 6.89 | 6.99 | 24864手 | 1732万 | 0.05 | 0.72% |
| 2021-10-25 | 7.07 | 7.08 | 6.89 | 6.94 | 44946手 | 3126万 | -0.17 | -2.39% |
| 2021-10-22 | 7.17 | 7.21 | 7.07 | 7.11 | 34650手 | 2467万 | -0.07 | -0.97% |
| 2021-10-21 | 7.15 | 7.27 | 7.06 | 7.18 | 34784手 | 2492万 | 0.08 | 1.13% |
| 2021-10-20 | 7.20 | 7.20 | 7.09 | 7.10 | 37390手 | 2660万 | -0.10 | -1.39% |
| 2021-10-19 | 7.25 | 7.28 | 7.16 | 7.20 | 26544手 | 1914万 | -0.05 | -0.69% |
| 2021-10-18 | 7.15 | 7.25 | 7.07 | 7.25 | 29753手 | 2137万 | 0.13 | 1.83% |
| 2021-10-15 | 7.35 | 7.35 | 7.10 | 7.12 | 50464手 | 3640万 | -0.23 | -3.13% |
| 2021-10-14 | 7.37 | 7.39 | 7.21 | 7.35 | 38621手 | 2821万 | 0.03 | 0.41% |
| 2021-10-13 | 7.39 | 7.44 | 7.20 | 7.32 | 47319手 | 3455万 | -0.07 | -0.95% |
| 2021-10-12 | 7.45 | 7.60 | 7.32 | 7.39 | 52193手 | 3878万 | -0.11 | -1.47% |
| 2021-10-11 | 7.66 | 7.74 | 7.48 | 7.50 | 57842手 | 4366万 | -0.12 | -1.57% |
| 2021-10-08 | 7.58 | 7.70 | 7.46 | 7.62 | 75512手 | 5729万 | 0.08 | 1.06% |
| 2021-09-30 | 7.48 | 7.59 | 7.40 | 7.54 | 66713手 | 5004万 | 0.13 | 1.75% |
| 2021-09-29 | 7.74 | 7.77 | 7.36 | 7.41 | 103448手 | 7796万 | -0.43 | -5.49% |
| 2021-09-28 | 7.74 | 7.89 | 7.63 | 7.84 | 111819手 | 8686万 | 0.05 | 0.64% |
| 2021-09-27 | 8.12 | 8.13 | 7.50 | 7.79 | 185128手 | 14498万 | -0.39 | -4.77% |
| 2021-09-24 | 8.57 | 8.63 | 8.13 | 8.18 | 276373手 | 23135万 | -0.61 | -6.94% |
| 2021-09-23 | 9.39 | 9.48 | 8.78 | 8.79 | 492237手 | 44716万 | -1.07 | -10.85% |
| 2021-09-22 | 8.71 | 9.86 | 8.71 | 9.86 | 567688手 | 54969万 | 1.64 | 19.95% |
| 2021-09-17 | 8.18 | 8.39 | 7.99 | 8.22 | 123319手 | 10117万 | 0.04 | 0.49% |
| 2021-09-16 | 7.97 | 8.56 | 7.97 | 8.18 | 163608手 | 13492万 | 0.32 | 4.07% |
| 2021-09-15 | 7.75 | 7.90 | 7.75 | 7.86 | 48886手 | 3832万 | 0.06 | 0.77% |
| 2021-09-14 | 8.12 | 8.15 | 7.76 | 7.80 | 80180手 | 6338万 | -0.31 | -3.82% |
| 2021-09-13 | 7.67 | 8.16 | 7.57 | 8.11 | 99132手 | 7857万 | 0.42 | 5.46% |
| 2021-09-10 | 7.86 | 7.87 | 7.62 | 7.69 | 58063手 | 4492万 | -0.17 | -2.16% |
| 2021-09-09 | 7.79 | 7.93 | 7.68 | 7.86 | 81141手 | 6355万 | 0.01 | 0.13% |
| 2021-09-08 | 7.49 | 8.08 | 7.42 | 7.85 | 125566手 | 9827万 | 0.35 | 4.67% |
| 2021-09-07 | 7.46 | 7.52 | 7.35 | 7.50 | 54217手 | 4035万 | 0.04 | 0.54% |
| 2021-09-06 | 7.42 | 7.48 | 7.28 | 7.46 | 47291手 | 3485万 | 0.05 | 0.68% |
| 2021-09-03 | 7.20 | 7.46 | 7.16 | 7.41 | 52318手 | 3837万 | 0.22 | 3.06% |
| 2021-09-02 | 7.17 | 7.20 | 7.09 | 7.19 | 20739手 | 1484万 | 0.01 | 0.14% |
| 2021-09-01 | 7.16 | 7.27 | 7.07 | 7.18 | 32961手 | 2359万 | 0.00 | 0.00% |
| 2021-08-31 | 7.17 | 7.25 | 7.15 | 7.18 | 21975手 | 1579万 | -0.03 | -0.42% |
| 2021-08-30 | 7.40 | 7.40 | 7.14 | 7.21 | 48255手 | 3491万 | -0.24 | -3.22% |
| 2021-08-27 | 7.44 | 7.47 | 7.32 | 7.45 | 28534手 | 2112万 | 0.01 | 0.13% |
| 2021-08-26 | 7.40 | 7.48 | 7.33 | 7.44 | 32618手 | 2422万 | 0.03 | 0.41% |
| 2021-08-25 | 7.41 | 7.43 | 7.32 | 7.41 | 28670手 | 2117万 | 0.02 | 0.27% |
| 2021-08-24 | 7.27 | 7.44 | 7.20 | 7.39 | 54462手 | 4014万 | 0.14 | 1.93% |
| 2021-08-23 | 7.07 | 7.29 | 7.02 | 7.25 | 35327手 | 2544万 | 0.24 | 3.42% |
| 2021-08-20 | 7.12 | 7.12 | 6.91 | 7.01 | 24441手 | 1703万 | -0.11 | -1.54% |
| 2021-08-19 | 7.17 | 7.18 | 7.08 | 7.12 | 20373手 | 1449万 | -0.05 | -0.70% |
| 2021-08-18 | 7.15 | 7.18 | 7.08 | 7.17 | 25848手 | 1845万 | 0.07 | 0.99% |
| 2021-08-17 | 7.22 | 7.27 | 7.09 | 7.10 | 27454手 | 1969万 | -0.12 | -1.66% |
| 2021-08-16 | 7.32 | 7.38 | 7.16 | 7.22 | 37365手 | 2702万 | -0.07 | -0.96% |
| 2021-08-13 | 7.26 | 7.37 | 7.26 | 7.29 | 44982手 | 3285万 | 0.04 | 0.55% |
| 2021-08-12 | 7.24 | 7.29 | 7.20 | 7.25 | 30925手 | 2237万 | 0.00 | 0.00% |
| 2021-08-11 | 7.11 | 7.38 | 7.10 | 7.25 | 62246手 | 4520万 | 0.11 | 1.54% |
| 2021-08-10 | 6.94 | 7.44 | 6.92 | 7.14 | 76947手 | 5534万 | 0.26 | 3.78% |
| 2021-08-09 | 6.85 | 6.92 | 6.83 | 6.88 | 16131手 | 1110万 | 0.01 | 0.15% |
| 2021-08-06 | 6.84 | 6.87 | 6.77 | 6.87 | 15052手 | 1026万 | 0.05 | 0.73% |
| 2021-08-05 | 6.89 | 6.91 | 6.78 | 6.82 | 25733手 | 1757万 | -0.10 | -1.45% |
| 2021-08-04 | 6.88 | 6.95 | 6.86 | 6.92 | 12491手 | 864万 | 0.01 | 0.14% |
| 2021-08-03 | 6.87 | 6.96 | 6.85 | 6.91 | 15675手 | 1082万 | 0.03 | 0.44% |
| 2021-08-02 | 6.81 | 6.91 | 6.80 | 6.88 | 13228手 | 907万 | 0.04 | 0.58% |
| 2021-07-30 | 6.66 | 6.97 | 6.60 | 6.84 | 24101手 | 1634万 | 0.18 | 2.70% |
| 2021-07-29 | 6.72 | 6.74 | 6.65 | 6.66 | 15610手 | 1041万 | 0.01 | 0.15% |
| 2021-07-28 | 6.83 | 6.83 | 6.40 | 6.65 | 22182手 | 1470万 | -0.19 | -2.78% |
