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 | 7.49 | 7.61 | 7.46 | 7.59 | 38497手 | 2904万 | 0.08 | 1.06% |
| 2022-06-22 | 7.60 | 7.61 | 7.46 | 7.51 | 37403手 | 2818万 | -0.09 | -1.18% |
| 2022-06-21 | 7.69 | 7.76 | 7.50 | 7.60 | 50368手 | 3831万 | -0.14 | -1.81% |
| 2022-06-20 | 7.78 | 7.80 | 7.61 | 7.74 | 47878手 | 3682万 | -0.01 | -0.13% |
| 2022-06-17 | 7.38 | 7.93 | 7.34 | 7.75 | 82993手 | 6361万 | 0.36 | 4.87% |
| 2022-06-16 | 7.47 | 7.55 | 7.33 | 7.39 | 36480手 | 2714万 | -0.13 | -1.73% |
| 2022-06-15 | 7.67 | 7.68 | 7.50 | 7.52 | 48949手 | 3699万 | -0.12 | -1.57% |
| 2022-06-14 | 7.46 | 7.64 | 7.41 | 7.64 | 46091手 | 3473万 | 0.13 | 1.73% |
| 2022-06-13 | 7.33 | 7.60 | 7.33 | 7.51 | 45266手 | 3407万 | 0.12 | 1.62% |
| 2022-06-10 | 7.20 | 7.44 | 7.20 | 7.39 | 30611手 | 2257万 | 0.12 | 1.65% |
| 2022-06-09 | 7.40 | 7.45 | 7.26 | 7.27 | 31486手 | 2308万 | -0.14 | -1.89% |
| 2022-06-08 | 7.50 | 7.53 | 7.24 | 7.41 | 34672手 | 2561万 | -0.06 | -0.80% |
| 2022-06-07 | 7.58 | 7.63 | 7.43 | 7.47 | 34479手 | 2594万 | -0.10 | -1.32% |
| 2022-06-06 | 7.45 | 7.61 | 7.43 | 7.57 | 25750手 | 1946万 | 0.12 | 1.61% |
| 2022-06-02 | 7.45 | 7.49 | 7.34 | 7.45 | 20657手 | 1532万 | 0.03 | 0.40% |
| 2022-06-01 | 7.46 | 7.51 | 7.40 | 7.42 | 29972手 | 2233万 | -0.05 | -0.67% |
| 2022-05-31 | 7.52 | 7.52 | 7.28 | 7.47 | 38396手 | 2843万 | -0.03 | -0.40% |
| 2022-05-30 | 7.41 | 7.52 | 7.36 | 7.50 | 22901手 | 1708万 | 0.08 | 1.08% |
| 2022-05-27 | 7.41 | 7.49 | 7.33 | 7.42 | 32497手 | 2405万 | 0.01 | 0.14% |
| 2022-05-26 | 7.41 | 7.41 | 7.26 | 7.41 | 24776手 | 1821万 | 0.02 | 0.27% |
| 2022-05-25 | 7.46 | 7.47 | 7.31 | 7.39 | 29858手 | 2204万 | 0.02 | 0.27% |
| 2022-05-24 | 7.60 | 7.68 | 7.35 | 7.37 | 39271手 | 2950万 | -0.22 | -2.90% |
| 2022-05-23 | 7.64 | 7.65 | 7.40 | 7.59 | 27870手 | 2107万 | -0.01 | -0.13% |
| 2022-05-20 | 7.45 | 7.67 | 7.31 | 7.60 | 44463手 | 3354万 | 0.20 | 2.70% |
| 2022-05-19 | 7.31 | 7.41 | 7.26 | 7.40 | 24753手 | 1822万 | 0.08 | 1.09% |
| 2022-05-18 | 7.25 | 7.39 | 7.08 | 7.32 | 20687手 | 1510万 | 0.06 | 0.83% |
| 2022-05-17 | 7.31 | 7.38 | 7.20 | 7.26 | 20102手 | 1455万 | -0.11 | -1.49% |
| 2022-05-16 | 7.33 | 7.50 | 7.11 | 7.37 | 30459手 | 2236万 | 0.08 | 1.10% |
| 2022-05-13 | 7.36 | 7.36 | 7.00 | 7.29 | 31826手 | 2315万 | -0.11 | -1.49% |
| 2022-05-12 | 7.24 | 7.43 | 7.20 | 7.40 | 37267手 | 2744万 | 0.18 | 2.49% |
| 2022-05-11 | 7.30 | 7.39 | 7.20 | 7.22 | 33323手 | 2438万 | -0.08 | -1.10% |
| 2022-05-10 | 7.22 | 7.40 | 7.17 | 7.30 | 29616手 | 2161万 | 0.03 | 0.41% |
| 2022-05-09 | 7.17 | 7.30 | 7.14 | 7.27 | 26298手 | 1906万 | 0.12 | 1.68% |
| 2022-05-06 | 6.96 | 7.20 | 6.95 | 7.15 | 29129手 | 2077万 | 0.01 | 0.14% |
| 2022-05-05 | 6.90 | 7.20 | 6.90 | 7.14 | 45339手 | 3216万 | 0.11 | 1.56% |
| 2022-04-29 | 6.80 | 7.13 | 6.76 | 7.03 | 74330手 | 5166万 | 0.54 | 8.32% |
| 2022-04-28 | 6.42 | 6.60 | 6.42 | 6.49 | 16467手 | 1068万 | -0.02 | -0.31% |
| 2022-04-27 | 6.33 | 6.53 | 6.22 | 6.51 | 24318手 | 1548万 | 0.11 | 1.72% |
| 2022-04-26 | 6.41 | 6.65 | 6.32 | 6.40 | 34146手 | 2196万 | 0.00 | 0.00% |
| 2022-04-25 | 6.75 | 6.80 | 6.34 | 6.40 | 41386手 | 2714万 | -0.46 | -6.71% |
| 2022-04-22 | 6.74 | 6.97 | 6.63 | 6.86 | 33073手 | 2249万 | 0.10 | 1.48% |
| 2022-04-21 | 7.17 | 7.32 | 6.69 | 6.76 | 94017手 | 6501万 | -0.49 | -6.76% |
| 2022-04-20 | 7.11 | 7.45 | 7.11 | 7.25 | 64521手 | 4731万 | 0.15 | 2.11% |
| 2022-04-19 | 7.04 | 7.20 | 7.00 | 7.10 | 19012手 | 1345万 | 0.06 | 0.85% |
| 2022-04-18 | 6.96 | 7.09 | 6.86 | 7.04 | 12689手 | 885万 | 0.04 | 0.57% |
| 2022-04-15 | 7.15 | 7.15 | 6.97 | 7.00 | 22948手 | 1614万 | -0.15 | -2.10% |
| 2022-04-14 | 7.31 | 7.31 | 7.12 | 7.15 | 30147手 | 2164万 | -0.01 | -0.14% |
| 2022-04-13 | 7.23 | 7.30 | 7.00 | 7.16 | 31400手 | 2225万 | -0.02 | -0.28% |
| 2022-04-12 | 7.12 | 7.32 | 7.03 | 7.18 | 42504手 | 3057万 | 0.16 | 2.28% |
| 2022-04-11 | 7.30 | 7.33 | 6.97 | 7.02 | 37151手 | 2636万 | -0.26 | -3.57% |
| 2022-04-08 | 7.40 | 7.45 | 7.26 | 7.28 | 31782手 | 2329万 | -0.18 | -2.41% |
| 2022-04-07 | 7.57 | 7.61 | 7.39 | 7.46 | 34259手 | 2554万 | -0.19 | -2.48% |
| 2022-04-06 | 7.37 | 7.65 | 7.36 | 7.65 | 36099手 | 2723万 | 0.26 | 3.52% |
| 2022-04-01 | 7.52 | 7.52 | 7.36 | 7.39 | 34345手 | 2546万 | -0.11 | -1.47% |
| 2022-03-31 | 7.49 | 7.56 | 7.45 | 7.50 | 19664手 | 1475万 | -0.01 | -0.13% |
| 2022-03-30 | 7.44 | 7.61 | 7.44 | 7.51 | 25436手 | 1913万 | 0.05 | 0.67% |
| 2022-03-29 | 7.62 | 7.63 | 7.44 | 7.46 | 29964手 | 2246万 | -0.16 | -2.10% |
| 2022-03-28 | 7.58 | 7.65 | 7.50 | 7.62 | 31959手 | 2424万 | 0.01 | 0.13% |
| 2022-03-25 | 7.54 | 7.85 | 7.45 | 7.61 | 66242手 | 5087万 | 0.17 | 2.29% |
| 2022-03-24 | 7.43 | 7.55 | 7.43 | 7.44 | 26114手 | 1953万 | -0.03 | -0.40% |
| 2022-03-23 | 7.49 | 7.55 | 7.45 | 7.47 | 22982手 | 1722万 | -0.05 | -0.67% |
| 2022-03-22 | 7.60 | 7.60 | 7.40 | 7.52 | 33741手 | 2521万 | -0.09 | -1.18% |
| 2022-03-21 | 7.61 | 7.64 | 7.51 | 7.61 | 34510手 | 2616万 | 0.01 | 0.13% |
| 2022-03-18 | 7.48 | 7.63 | 7.41 | 7.60 | 25456手 | 1922万 | 0.09 | 1.20% |
| 2022-03-17 | 7.64 | 7.73 | 7.47 | 7.51 | 50864手 | 3871万 | -0.10 | -1.31% |
| 2022-03-16 | 7.28 | 7.64 | 7.07 | 7.61 | 68727手 | 5082万 | 0.45 | 6.29% |
| 2022-03-15 | 7.37 | 7.65 | 7.15 | 7.16 | 72250手 | 5384万 | -0.57 | -7.37% |
| 2022-03-14 | 7.96 | 8.05 | 7.71 | 7.73 | 58491手 | 4591万 | -0.36 | -4.45% |
| 2022-03-11 | 7.90 | 8.13 | 7.78 | 8.09 | 61293手 | 4883万 | -0.02 | -0.25% |
| 2022-03-10 | 8.28 | 8.46 | 8.07 | 8.11 | 73111手 | 6041万 | -0.03 | -0.37% |
| 2022-03-09 | 7.91 | 8.58 | 7.74 | 8.14 | 95130手 | 7765万 | 0.24 | 3.04% |
| 2022-03-08 | 8.22 | 8.24 | 7.88 | 7.90 | 51439手 | 4127万 | -0.31 | -3.78% |
| 2022-03-07 | 8.31 | 8.44 | 8.12 | 8.21 | 55285手 | 4564万 | -0.14 | -1.68% |
| 2022-03-04 | 8.54 | 8.64 | 8.32 | 8.35 | 59992手 | 5079万 | -0.29 | -3.36% |
| 2022-03-03 | 8.68 | 8.77 | 8.56 | 8.64 | 55571手 | 4800万 | -0.03 | -0.35% |
| 2022-03-02 | 8.46 | 8.76 | 8.43 | 8.67 | 108432手 | 9413万 | 0.24 | 2.85% |
| 2022-03-01 | 8.38 | 8.51 | 8.38 | 8.43 | 36830手 | 3109万 | 0.01 | 0.12% |
| 2022-02-28 | 8.51 | 8.55 | 8.30 | 8.42 | 40828手 | 3431万 | -0.06 | -0.71% |
| 2022-02-25 | 8.38 | 8.53 | 8.36 | 8.48 | 61487手 | 5197万 | 0.10 | 1.19% |
| 2022-02-24 | 8.51 | 8.73 | 8.29 | 8.38 | 100817手 | 8593万 | -0.13 | -1.53% |
| 2022-02-23 | 8.25 | 8.65 | 8.20 | 8.51 | 100687手 | 8527万 | 0.26 | 3.15% |
| 2022-02-22 | 8.27 | 8.53 | 8.15 | 8.25 | 66164手 | 5485万 | 0.02 | 0.24% |
| 2022-02-21 | 8.32 | 8.35 | 7.98 | 8.23 | 97443手 | 7941万 | -0.23 | -2.72% |
| 2022-02-18 | 8.31 | 8.48 | 8.29 | 8.46 | 35049手 | 2948万 | 0.08 | 0.95% |
| 2022-02-17 | 8.54 | 8.56 | 8.35 | 8.38 | 50914手 | 4296万 | -0.13 | -1.53% |
| 2022-02-16 | 8.55 | 8.62 | 8.45 | 8.51 | 58786手 | 5008万 | -0.04 | -0.47% |
| 2022-02-15 | 8.35 | 8.65 | 8.18 | 8.55 | 112607手 | 9588万 | 0.20 | 2.40% |
| 2022-02-14 | 8.30 | 8.40 | 8.16 | 8.35 | 35935手 | 2984万 | 0.05 | 0.60% |
| 2022-02-11 | 8.47 | 8.47 | 8.26 | 8.30 | 53562手 | 4476万 | -0.20 | -2.35% |
| 2022-02-10 | 8.36 | 8.50 | 8.25 | 8.50 | 74449手 | 6257万 | 0.14 | 1.68% |
| 2022-02-09 | 8.03 | 8.43 | 8.03 | 8.36 | 91894手 | 7600万 | 0.28 | 3.46% |
| 2022-02-08 | 7.99 | 8.11 | 7.87 | 8.08 | 45784手 | 3672万 | 0.09 | 1.13% |
| 2022-02-07 | 7.90 | 8.10 | 7.68 | 7.99 | 66275手 | 5225万 | 0.21 | 2.70% |
| 2022-01-28 | 7.37 | 8.25 | 7.37 | 7.78 | 130943手 | 10301万 | 0.48 | 6.58% |
| 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% |
