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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 8.12 | 8.20 | 7.99 | 8.01 | 92746手 | 7477万 | -0.03 | -0.37% |
| 2021-12-02 | 8.24 | 8.30 | 8.04 | 8.04 | 140313手 | 11438万 | -0.26 | -3.13% |
| 2021-12-01 | 8.27 | 8.55 | 8.15 | 8.30 | 236883手 | 19755万 | -0.01 | -0.12% |
| 2021-11-30 | 7.89 | 8.35 | 7.86 | 8.31 | 287700手 | 23574万 | 0.42 | 5.32% |
| 2021-11-29 | 7.82 | 8.00 | 7.74 | 7.89 | 143424手 | 11269万 | -0.16 | -1.99% |
| 2021-11-26 | 7.70 | 8.12 | 7.54 | 8.05 | 254423手 | 20006万 | 0.20 | 2.55% |
| 2021-11-25 | 7.71 | 8.30 | 7.62 | 7.85 | 246828手 | 19576万 | 0.18 | 2.35% |
| 2021-11-24 | 7.60 | 7.72 | 7.48 | 7.67 | 75427手 | 5750万 | 0.07 | 0.92% |
| 2021-11-23 | 7.64 | 7.67 | 7.47 | 7.60 | 54333手 | 4110万 | 0.03 | 0.40% |
| 2021-11-22 | 7.66 | 7.66 | 7.46 | 7.57 | 57409手 | 4342万 | -0.05 | -0.66% |
| 2021-11-19 | 7.54 | 7.68 | 7.50 | 7.62 | 66350手 | 5043万 | 0.14 | 1.87% |
| 2021-11-18 | 7.62 | 7.73 | 7.45 | 7.48 | 76623手 | 5801万 | -0.19 | -2.48% |
| 2021-11-17 | 7.46 | 7.68 | 7.35 | 7.67 | 90662手 | 6880万 | 0.15 | 2.00% |
| 2021-11-16 | 7.65 | 7.71 | 7.48 | 7.52 | 86037手 | 6524万 | -0.14 | -1.83% |
| 2021-11-15 | 7.49 | 7.67 | 7.45 | 7.66 | 80290手 | 6085万 | 0.16 | 2.13% |
| 2021-11-12 | 7.38 | 7.51 | 7.34 | 7.50 | 68714手 | 5115万 | 0.13 | 1.76% |
| 2021-11-11 | 7.26 | 7.42 | 7.23 | 7.37 | 72053手 | 5283万 | 0.07 | 0.96% |
| 2021-11-10 | 7.22 | 7.32 | 7.20 | 7.30 | 57685手 | 4189万 | 0.08 | 1.11% |
| 2021-11-09 | 7.12 | 7.24 | 7.11 | 7.22 | 42850手 | 3072万 | 0.11 | 1.55% |
| 2021-11-08 | 7.15 | 7.18 | 7.03 | 7.11 | 25847手 | 1830万 | 0.00 | 0.00% |
| 2021-11-05 | 7.05 | 7.19 | 7.03 | 7.11 | 54827手 | 3910万 | 0.06 | 0.85% |
| 2021-11-04 | 7.02 | 7.10 | 6.97 | 7.05 | 49188手 | 3454万 | 0.01 | 0.14% |
| 2021-11-03 | 6.86 | 7.04 | 6.83 | 7.04 | 43201手 | 3007万 | 0.19 | 2.77% |
| 2021-11-02 | 6.96 | 7.07 | 6.78 | 6.85 | 41341手 | 2860万 | -0.15 | -2.14% |
| 2021-11-01 | 6.96 | 7.05 | 6.91 | 7.00 | 42758手 | 2985万 | 0.06 | 0.86% |
| 2021-10-29 | 6.73 | 6.96 | 6.73 | 6.94 | 52541手 | 3616万 | 0.22 | 3.27% |
| 2021-10-28 | 6.71 | 6.79 | 6.62 | 6.72 | 42398手 | 2844万 | -0.07 | -1.03% |
| 2021-10-27 | 6.91 | 6.95 | 6.74 | 6.79 | 57312手 | 3898万 | -0.16 | -2.30% |
| 2021-10-26 | 7.08 | 7.14 | 6.92 | 6.95 | 53341手 | 3742万 | -0.16 | -2.25% |
| 2021-10-25 | 7.06 | 7.16 | 7.03 | 7.11 | 30948手 | 2191万 | 0.00 | 0.00% |
| 2021-10-22 | 7.26 | 7.30 | 7.10 | 7.11 | 47034手 | 3380万 | -0.15 | -2.07% |
| 2021-10-21 | 7.44 | 7.44 | 7.24 | 7.26 | 44415手 | 3239万 | -0.15 | -2.02% |
| 2021-10-20 | 7.46 | 7.57 | 7.40 | 7.41 | 34554手 | 2581万 | -0.04 | -0.54% |
| 2021-10-19 | 7.58 | 7.63 | 7.44 | 7.45 | 39802手 | 2988万 | -0.13 | -1.72% |
| 2021-10-18 | 7.58 | 7.62 | 7.50 | 7.58 | 31824手 | 2405万 | -0.04 | -0.53% |
| 2021-10-15 | 7.61 | 7.75 | 7.53 | 7.62 | 48032手 | 3682万 | 0.00 | 0.00% |
| 2021-10-14 | 7.65 | 7.75 | 7.53 | 7.62 | 33966手 | 2586万 | -0.08 | -1.04% |
| 2021-10-13 | 7.64 | 7.73 | 7.60 | 7.70 | 35843手 | 2751万 | 0.06 | 0.79% |
| 2021-10-12 | 7.80 | 7.82 | 7.54 | 7.64 | 39841手 | 3047万 | -0.16 | -2.05% |
| 2021-10-11 | 7.66 | 7.92 | 7.61 | 7.80 | 64813手 | 5046万 | 0.14 | 1.83% |
| 2021-10-08 | 7.48 | 7.73 | 7.48 | 7.66 | 61600手 | 4708万 | 0.24 | 3.23% |
| 2021-09-30 | 7.28 | 7.42 | 7.28 | 7.42 | 35693手 | 2628万 | 0.18 | 2.49% |
| 2021-09-29 | 7.50 | 7.50 | 7.23 | 7.24 | 53639手 | 3940万 | -0.26 | -3.47% |
| 2021-09-28 | 7.51 | 7.55 | 7.40 | 7.50 | 36139手 | 2700万 | 0.00 | 0.00% |
| 2021-09-27 | 7.74 | 7.83 | 7.42 | 7.50 | 79393手 | 6024万 | -0.20 | -2.60% |
| 2021-09-24 | 7.95 | 8.02 | 7.68 | 7.70 | 66008手 | 5173万 | -0.24 | -3.02% |
| 2021-09-23 | 7.80 | 7.98 | 7.80 | 7.94 | 67438手 | 5334万 | 0.16 | 2.06% |
| 2021-09-22 | 7.74 | 7.88 | 7.70 | 7.78 | 50696手 | 3935万 | -0.06 | -0.77% |
| 2021-09-17 | 7.99 | 8.05 | 7.65 | 7.84 | 83869手 | 6571万 | -0.16 | -2.00% |
| 2021-09-16 | 8.13 | 8.26 | 8.00 | 8.00 | 77546手 | 6296万 | -0.12 | -1.48% |
| 2021-09-15 | 8.19 | 8.27 | 8.03 | 8.12 | 90132手 | 7319万 | -0.07 | -0.85% |
| 2021-09-14 | 8.03 | 8.57 | 7.99 | 8.19 | 172930手 | 14313万 | 0.19 | 2.38% |
| 2021-09-13 | 7.95 | 8.05 | 7.88 | 8.00 | 76072手 | 6065万 | 0.00 | 0.00% |
| 2021-09-10 | 8.22 | 8.23 | 7.98 | 8.00 | 116197手 | 9366万 | -0.21 | -2.56% |
| 2021-09-09 | 8.12 | 8.26 | 8.02 | 8.21 | 139324手 | 11320万 | 0.18 | 2.24% |
| 2021-09-08 | 7.98 | 8.05 | 7.90 | 8.03 | 102794手 | 8206万 | 0.06 | 0.75% |
| 2021-09-07 | 7.76 | 8.03 | 7.76 | 7.97 | 102662手 | 8125万 | 0.17 | 2.18% |
| 2021-09-06 | 7.72 | 7.80 | 7.66 | 7.80 | 82413手 | 6384万 | 0.07 | 0.91% |
| 2021-09-03 | 7.57 | 7.81 | 7.55 | 7.73 | 103260手 | 7986万 | 0.08 | 1.05% |
| 2021-09-02 | 7.72 | 7.73 | 7.47 | 7.65 | 88239手 | 6692万 | 0.10 | 1.32% |
| 2021-09-01 | 7.51 | 7.58 | 7.36 | 7.55 | 87302手 | 6552万 | 0.06 | 0.80% |
| 2021-08-31 | 7.67 | 7.68 | 7.38 | 7.49 | 87657手 | 6551万 | -0.13 | -1.71% |
| 2021-08-30 | 7.57 | 7.84 | 7.51 | 7.62 | 104188手 | 7972万 | 0.08 | 1.06% |
| 2021-08-27 | 7.79 | 7.80 | 7.42 | 7.54 | 193676手 | 14598万 | -0.42 | -5.28% |
| 2021-08-26 | 8.20 | 8.29 | 7.96 | 7.96 | 112827手 | 9141万 | -0.24 | -2.93% |
| 2021-08-25 | 8.41 | 8.42 | 8.17 | 8.20 | 101254手 | 8344万 | -0.20 | -2.38% |
| 2021-08-24 | 8.48 | 8.55 | 8.37 | 8.40 | 87441手 | 7383万 | -0.12 | -1.41% |
| 2021-08-23 | 8.33 | 8.60 | 8.33 | 8.52 | 127921手 | 10851万 | 0.21 | 2.53% |
| 2021-08-20 | 8.15 | 8.31 | 8.00 | 8.31 | 96416手 | 7895万 | 0.15 | 1.84% |
| 2021-08-19 | 8.20 | 8.33 | 8.13 | 8.16 | 88227手 | 7235万 | -0.17 | -2.04% |
| 2021-08-18 | 8.10 | 8.45 | 8.07 | 8.33 | 135434手 | 11175万 | 0.20 | 2.46% |
| 2021-08-17 | 8.56 | 8.58 | 8.11 | 8.13 | 170459手 | 14156万 | -0.42 | -4.91% |
| 2021-08-16 | 8.70 | 8.71 | 8.48 | 8.55 | 114010手 | 9779万 | -0.11 | -1.27% |
| 2021-08-13 | 8.85 | 8.85 | 8.50 | 8.66 | 213005手 | 18467万 | -0.32 | -3.56% |
| 2021-08-12 | 8.98 | 9.27 | 8.91 | 8.98 | 185745手 | 16884万 | -0.02 | -0.22% |
| 2021-08-11 | 8.88 | 9.02 | 8.64 | 9.00 | 138938手 | 12304万 | 0.10 | 1.12% |
| 2021-08-10 | 8.85 | 8.97 | 8.76 | 8.90 | 114400手 | 10169万 | 0.06 | 0.68% |
| 2021-08-09 | 8.82 | 9.00 | 8.80 | 8.84 | 102824手 | 9136万 | -0.07 | -0.79% |
| 2021-08-06 | 8.95 | 9.03 | 8.70 | 8.91 | 148976手 | 13190万 | -0.06 | -0.67% |
| 2021-08-05 | 9.56 | 9.56 | 8.90 | 8.97 | 254646手 | 23115万 | -0.61 | -6.37% |
| 2021-08-04 | 9.51 | 9.63 | 9.30 | 9.58 | 193974手 | 18342万 | 0.09 | 0.95% |
| 2021-08-03 | 9.25 | 9.96 | 9.17 | 9.49 | 300198手 | 28502万 | 0.17 | 1.82% |
| 2021-08-02 | 9.10 | 9.33 | 8.93 | 9.32 | 197538手 | 18175万 | 0.19 | 2.08% |
| 2021-07-30 | 8.94 | 9.31 | 8.82 | 9.13 | 226928手 | 20635万 | 0.25 | 2.81% |
| 2021-07-29 | 8.70 | 9.09 | 8.63 | 8.88 | 234654手 | 20912万 | 0.28 | 3.26% |
| 2021-07-28 | 9.30 | 9.39 | 8.23 | 8.60 | 293163手 | 25767万 | -0.94 | -9.85% |
| 2021-07-27 | 9.77 | 10.06 | 9.53 | 9.54 | 283664手 | 27836万 | -0.16 | -1.65% |
| 2021-07-26 | 10.01 | 10.19 | 9.44 | 9.70 | 237107手 | 23230万 | -0.28 | -2.81% |
| 2021-07-23 | 10.27 | 10.35 | 9.72 | 9.98 | 383406手 | 38212万 | -0.55 | -5.22% |
| 2021-07-22 | 10.41 | 10.64 | 10.13 | 10.53 | 426468手 | 44013万 | -0.01 | -0.10% |
| 2021-07-21 | 9.68 | 10.97 | 9.60 | 10.54 | 584764手 | 60622万 | 0.84 | 8.66% |
| 2021-07-20 | 9.70 | 9.87 | 9.39 | 9.70 | 359227手 | 34610万 | -0.34 | -3.39% |
| 2021-07-19 | 9.29 | 10.42 | 8.98 | 10.04 | 558972手 | 53767万 | 0.77 | 8.31% |
| 2021-07-16 | 9.17 | 9.48 | 9.15 | 9.27 | 330341手 | 30810万 | 0.02 | 0.22% |
| 2021-07-15 | 9.39 | 9.74 | 9.16 | 9.25 | 453034手 | 42580万 | -0.39 | -4.05% |
| 2021-07-14 | 10.35 | 10.49 | 9.60 | 9.64 | 613396手 | 61034万 | -0.77 | -7.40% |
| 2021-07-13 | 10.36 | 11.68 | 10.01 | 10.41 | 1078932手 | 114733万 | 0.50 | 5.04% |
| 2021-07-12 | 8.39 | 9.91 | 8.28 | 9.91 | 720499手 | 68761万 | 1.65 | 19.98% |
| 2021-07-09 | 8.30 | 8.34 | 8.15 | 8.26 | 134746手 | 11061万 | -0.18 | -2.13% |
| 2021-07-08 | 8.20 | 8.46 | 8.12 | 8.44 | 175990手 | 14619万 | 0.22 | 2.68% |
| 2021-07-07 | 8.28 | 8.37 | 8.14 | 8.22 | 120892手 | 9917万 | -0.16 | -1.91% |
| 2021-07-06 | 8.25 | 8.50 | 8.15 | 8.38 | 201344手 | 16759万 | 0.14 | 1.70% |
| 2021-07-05 | 8.04 | 8.38 | 8.04 | 8.24 | 129856手 | 10672万 | 0.29 | 3.65% |
| 2021-07-02 | 7.80 | 8.09 | 7.75 | 7.95 | 108346手 | 8605万 | 0.15 | 1.92% |
| 2021-07-01 | 8.22 | 8.22 | 7.77 | 7.80 | 134464手 | 10809万 | -0.39 | -4.76% |
| 2021-06-30 | 7.87 | 8.35 | 7.80 | 8.19 | 215879手 | 17672万 | 0.36 | 4.60% |
| 2021-06-29 | 7.80 | 7.96 | 7.73 | 7.83 | 84052手 | 6587万 | 0.03 | 0.39% |
| 2021-06-28 | 7.85 | 7.95 | 7.78 | 7.80 | 91269手 | 7174万 | 0.02 | 0.26% |
| 2021-06-25 | 7.96 | 8.06 | 7.65 | 7.78 | 172991手 | 13461万 | -0.22 | -2.75% |
| 2021-06-24 | 8.20 | 8.77 | 7.95 | 8.00 | 242786手 | 20022万 | -0.20 | -2.44% |
| 2021-06-23 | 8.24 | 8.35 | 8.15 | 8.20 | 112672手 | 9283万 | -0.14 | -1.68% |
| 2021-06-22 | 8.55 | 8.56 | 8.16 | 8.34 | 190562手 | 15800万 | -0.14 | -1.65% |
| 2021-06-21 | 7.92 | 8.52 | 7.91 | 8.48 | 216389手 | 17921万 | 0.38 | 4.69% |
| 2021-06-18 | 8.31 | 8.31 | 8.04 | 8.10 | 169835手 | 13814万 | -0.21 | -2.53% |
| 2021-06-17 | 8.00 | 8.37 | 7.90 | 8.31 | 217847手 | 17895万 | 0.30 | 3.75% |
| 2021-06-16 | 7.89 | 8.27 | 7.88 | 8.01 | 193258手 | 15662万 | 0.04 | 0.50% |
| 2021-06-15 | 7.85 | 8.08 | 7.85 | 7.97 | 155559手 | 12407万 | 0.02 | 0.25% |
| 2021-06-11 | 8.10 | 8.27 | 7.89 | 7.95 | 221221手 | 17778万 | -0.23 | -2.81% |
| 2021-06-10 | 7.70 | 8.38 | 7.61 | 8.18 | 336675手 | 26953万 | 0.37 | 4.74% |
| 2021-06-09 | 7.51 | 8.16 | 7.42 | 7.81 | 270798手 | 21182万 | 0.30 | 4.00% |
| 2021-06-08 | 7.41 | 7.58 | 7.31 | 7.51 | 132627手 | 9904万 | 0.08 | 1.08% |
| 2021-06-07 | 7.32 | 7.47 | 7.29 | 7.43 | 109205手 | 8061万 | 0.12 | 1.64% |
