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 | 6.49 | 6.51 | 6.37 | 6.50 | 61532手 | 3968万 | 0.09 | 1.40% |
| 2022-06-22 | 6.61 | 6.61 | 6.40 | 6.41 | 68618手 | 4441万 | -0.19 | -2.88% |
| 2022-06-21 | 6.58 | 6.68 | 6.44 | 6.60 | 97686手 | 6445万 | 0.08 | 1.23% |
| 2022-06-20 | 6.47 | 6.56 | 6.44 | 6.52 | 61308手 | 3985万 | 0.03 | 0.46% |
| 2022-06-17 | 6.48 | 6.53 | 6.36 | 6.49 | 68069手 | 4396万 | -0.04 | -0.61% |
| 2022-06-16 | 6.52 | 6.62 | 6.49 | 6.53 | 76745手 | 5028万 | 0.03 | 0.46% |
| 2022-06-15 | 6.44 | 6.58 | 6.30 | 6.50 | 113104手 | 7342万 | 0.09 | 1.40% |
| 2022-06-14 | 6.38 | 6.42 | 6.19 | 6.41 | 76898手 | 4850万 | 0.00 | 0.00% |
| 2022-06-13 | 6.22 | 6.41 | 6.22 | 6.41 | 58967手 | 3750万 | 0.10 | 1.58% |
| 2022-06-10 | 6.21 | 6.38 | 6.21 | 6.31 | 45633手 | 2880万 | 0.04 | 0.64% |
| 2022-06-09 | 6.45 | 6.45 | 6.24 | 6.27 | 58687手 | 3709万 | -0.18 | -2.79% |
| 2022-06-08 | 6.43 | 6.53 | 6.33 | 6.45 | 60800手 | 3918万 | 0.00 | 0.00% |
| 2022-06-07 | 6.56 | 6.57 | 6.37 | 6.45 | 71302手 | 4583万 | -0.05 | -0.77% |
| 2022-06-06 | 6.38 | 6.56 | 6.38 | 6.50 | 83082手 | 5393万 | 0.10 | 1.56% |
| 2022-06-02 | 6.39 | 6.44 | 6.25 | 6.40 | 88329手 | 5611万 | 0.04 | 0.63% |
| 2022-06-01 | 6.23 | 6.57 | 6.18 | 6.36 | 134802手 | 8612万 | 0.13 | 2.09% |
| 2022-05-31 | 6.23 | 6.24 | 6.07 | 6.23 | 71770手 | 4425万 | 0.04 | 0.65% |
| 2022-05-30 | 6.19 | 6.28 | 6.09 | 6.19 | 50851手 | 3135万 | 0.01 | 0.16% |
| 2022-05-27 | 6.20 | 6.28 | 6.10 | 6.18 | 52730手 | 3256万 | 0.01 | 0.16% |
| 2022-05-26 | 6.20 | 6.21 | 6.00 | 6.17 | 58337手 | 3573万 | 0.01 | 0.16% |
| 2022-05-25 | 6.02 | 6.17 | 6.00 | 6.16 | 53417手 | 3267万 | 0.15 | 2.50% |
| 2022-05-24 | 6.36 | 6.38 | 5.99 | 6.01 | 78590手 | 4858万 | -0.38 | -5.95% |
| 2022-05-23 | 6.23 | 6.39 | 6.18 | 6.39 | 75968手 | 4800万 | 0.17 | 2.73% |
| 2022-05-20 | 6.23 | 6.26 | 6.16 | 6.22 | 55709手 | 3456万 | 0.01 | 0.16% |
| 2022-05-19 | 6.05 | 6.22 | 6.03 | 6.21 | 61116手 | 3758万 | 0.07 | 1.14% |
| 2022-05-18 | 6.10 | 6.25 | 6.09 | 6.14 | 83453手 | 5162万 | 0.10 | 1.66% |
| 2022-05-17 | 6.06 | 6.10 | 5.92 | 6.04 | 55971手 | 3359万 | -0.05 | -0.82% |
| 2022-05-16 | 6.10 | 6.17 | 6.03 | 6.09 | 58718手 | 3580万 | 0.03 | 0.49% |
| 2022-05-13 | 6.10 | 6.17 | 5.98 | 6.06 | 47477手 | 2874万 | -0.04 | -0.66% |
| 2022-05-12 | 5.99 | 6.15 | 5.92 | 6.10 | 69748手 | 4222万 | 0.08 | 1.33% |
| 2022-05-11 | 6.06 | 6.22 | 6.01 | 6.02 | 89581手 | 5500万 | -0.04 | -0.66% |
| 2022-05-10 | 5.96 | 6.09 | 5.90 | 6.06 | 71130手 | 4282万 | 0.05 | 0.83% |
| 2022-05-09 | 5.92 | 6.11 | 5.89 | 6.01 | 62488手 | 3769万 | 0.12 | 2.04% |
| 2022-05-06 | 5.86 | 6.05 | 5.80 | 5.89 | 76492手 | 4520万 | -0.08 | -1.34% |
| 2022-05-05 | 5.99 | 6.11 | 5.85 | 5.97 | 65204手 | 3916万 | -0.01 | -0.17% |
| 2022-04-29 | 5.73 | 6.01 | 5.71 | 5.98 | 105937手 | 6240万 | 0.38 | 6.79% |
| 2022-04-28 | 5.79 | 5.81 | 5.53 | 5.60 | 86988手 | 4926万 | -0.28 | -4.76% |
| 2022-04-27 | 5.44 | 5.88 | 5.34 | 5.88 | 131510手 | 7352万 | 0.16 | 2.80% |
| 2022-04-26 | 6.08 | 6.17 | 5.70 | 5.72 | 108351手 | 6441万 | -0.35 | -5.77% |
| 2022-04-25 | 6.68 | 6.68 | 6.06 | 6.07 | 117713手 | 7439万 | -0.71 | -10.47% |
| 2022-04-22 | 6.83 | 6.91 | 6.73 | 6.78 | 56300手 | 3828万 | -0.06 | -0.88% |
| 2022-04-21 | 7.02 | 7.17 | 6.82 | 6.84 | 76276手 | 5323万 | -0.29 | -4.07% |
| 2022-04-20 | 7.28 | 7.35 | 7.08 | 7.13 | 65545手 | 4728万 | -0.03 | -0.42% |
| 2022-04-19 | 7.16 | 7.30 | 7.08 | 7.16 | 59279手 | 4248万 | 0.03 | 0.42% |
| 2022-04-18 | 6.96 | 7.15 | 6.79 | 7.13 | 66084手 | 4629万 | 0.13 | 1.86% |
| 2022-04-15 | 7.19 | 7.19 | 6.94 | 7.00 | 84882手 | 5979万 | -0.19 | -2.64% |
| 2022-04-14 | 7.18 | 7.33 | 7.18 | 7.19 | 63824手 | 4621万 | 0.06 | 0.84% |
| 2022-04-13 | 7.42 | 7.43 | 7.10 | 7.13 | 87124手 | 6321万 | -0.35 | -4.68% |
| 2022-04-12 | 7.32 | 7.50 | 7.26 | 7.48 | 70320手 | 5195万 | 0.16 | 2.19% |
| 2022-04-11 | 7.60 | 7.65 | 7.19 | 7.32 | 101269手 | 7493万 | -0.33 | -4.31% |
| 2022-04-08 | 7.90 | 7.94 | 7.61 | 7.65 | 98644手 | 7634万 | -0.25 | -3.17% |
| 2022-04-07 | 8.34 | 8.34 | 7.90 | 7.90 | 98522手 | 7935万 | -0.38 | -4.59% |
| 2022-04-06 | 8.11 | 8.38 | 8.03 | 8.28 | 97117手 | 8028万 | 0.19 | 2.35% |
| 2022-04-01 | 8.22 | 8.29 | 8.07 | 8.09 | 90068手 | 7347万 | -0.19 | -2.29% |
| 2022-03-31 | 8.15 | 8.34 | 8.10 | 8.28 | 105741手 | 8706万 | 0.09 | 1.10% |
| 2022-03-30 | 8.10 | 8.20 | 8.02 | 8.19 | 89427手 | 7264万 | 0.12 | 1.49% |
| 2022-03-29 | 8.41 | 8.41 | 8.02 | 8.07 | 104167手 | 8497万 | -0.21 | -2.54% |
| 2022-03-28 | 8.18 | 8.43 | 8.10 | 8.28 | 93170手 | 7729万 | 0.05 | 0.61% |
| 2022-03-25 | 8.45 | 8.63 | 8.21 | 8.23 | 121993手 | 10241万 | -0.16 | -1.91% |
| 2022-03-24 | 8.72 | 8.73 | 8.28 | 8.39 | 162265手 | 13687万 | -0.38 | -4.33% |
| 2022-03-23 | 8.86 | 8.92 | 8.70 | 8.77 | 132274手 | 11644万 | -0.16 | -1.79% |
| 2022-03-22 | 8.73 | 8.95 | 8.65 | 8.93 | 181513手 | 16060万 | 0.13 | 1.48% |
| 2022-03-21 | 8.72 | 8.86 | 8.67 | 8.80 | 146731手 | 12860万 | -0.01 | -0.11% |
| 2022-03-18 | 8.70 | 8.89 | 8.65 | 8.81 | 140761手 | 12363万 | 0.01 | 0.11% |
| 2022-03-17 | 8.73 | 8.85 | 8.56 | 8.80 | 216280手 | 18904万 | 0.13 | 1.50% |
| 2022-03-16 | 8.29 | 8.74 | 8.16 | 8.67 | 192841手 | 16246万 | 0.57 | 7.04% |
| 2022-03-15 | 8.41 | 8.71 | 8.10 | 8.10 | 156945手 | 13322万 | -0.35 | -4.14% |
| 2022-03-14 | 8.60 | 8.84 | 8.45 | 8.45 | 125503手 | 10846万 | -0.28 | -3.21% |
| 2022-03-11 | 8.33 | 8.75 | 8.18 | 8.73 | 173854手 | 14702万 | 0.16 | 1.87% |
| 2022-03-10 | 8.70 | 8.83 | 8.50 | 8.57 | 179994手 | 15549万 | 0.06 | 0.70% |
| 2022-03-09 | 8.43 | 8.56 | 7.97 | 8.51 | 171736手 | 14282万 | 0.04 | 0.47% |
| 2022-03-08 | 8.54 | 8.73 | 8.30 | 8.47 | 157118手 | 13503万 | -0.03 | -0.35% |
| 2022-03-07 | 8.75 | 8.79 | 8.40 | 8.50 | 133522手 | 11439万 | -0.25 | -2.86% |
| 2022-03-04 | 8.95 | 9.09 | 8.66 | 8.75 | 184396手 | 16366万 | -0.27 | -2.99% |
| 2022-03-03 | 9.40 | 9.42 | 9.02 | 9.02 | 220739手 | 20241万 | -0.36 | -3.84% |
| 2022-03-02 | 9.23 | 9.49 | 9.18 | 9.38 | 173651手 | 16203万 | 0.05 | 0.54% |
| 2022-03-01 | 9.02 | 9.33 | 8.92 | 9.33 | 195148手 | 17914万 | 0.26 | 2.87% |
| 2022-02-28 | 9.40 | 9.58 | 8.89 | 9.07 | 242557手 | 22063万 | -0.22 | -2.37% |
| 2022-02-25 | 9.72 | 9.87 | 9.28 | 9.29 | 287748手 | 27479万 | -0.34 | -3.53% |
| 2022-02-24 | 10.10 | 10.29 | 9.21 | 9.63 | 484013手 | 47438万 | -0.67 | -6.50% |
| 2022-02-23 | 9.57 | 10.47 | 9.10 | 10.30 | 552472手 | 55010万 | 0.68 | 7.07% |
| 2022-02-22 | 9.73 | 9.90 | 9.43 | 9.62 | 255067手 | 24616万 | -0.26 | -2.63% |
| 2022-02-21 | 9.42 | 9.95 | 9.36 | 9.88 | 355072手 | 34713万 | 0.49 | 5.22% |
| 2022-02-18 | 9.20 | 9.56 | 9.12 | 9.39 | 236766手 | 22256万 | 0.07 | 0.75% |
| 2022-02-17 | 9.53 | 9.81 | 9.29 | 9.32 | 306075手 | 29091万 | -0.38 | -3.92% |
| 2022-02-16 | 10.25 | 10.27 | 9.63 | 9.70 | 397166手 | 39229万 | -0.33 | -3.29% |
| 2022-02-15 | 9.43 | 10.25 | 9.24 | 10.03 | 485408手 | 47958万 | 0.52 | 5.47% |
| 2022-02-14 | 9.23 | 9.82 | 9.21 | 9.51 | 331713手 | 31786万 | 0.04 | 0.42% |
| 2022-02-11 | 9.52 | 10.27 | 9.42 | 9.47 | 448216手 | 43478万 | -0.22 | -2.27% |
| 2022-02-10 | 9.53 | 9.82 | 9.35 | 9.69 | 418693手 | 39961万 | 0.04 | 0.41% |
| 2022-02-09 | 9.15 | 9.93 | 9.02 | 9.65 | 580629手 | 55329万 | 0.54 | 5.93% |
| 2022-02-08 | 8.88 | 9.17 | 8.30 | 9.11 | 389804手 | 34321万 | 0.12 | 1.33% |
| 2022-02-07 | 9.25 | 9.35 | 8.75 | 8.99 | 462079手 | 41558万 | 0.00 | 0.00% |
| 2022-01-28 | 7.82 | 9.29 | 7.82 | 8.99 | 587152手 | 51517万 | 1.25 | 16.15% |
| 2022-01-27 | 8.68 | 8.76 | 7.74 | 7.74 | 249498手 | 20097万 | -0.95 | -10.93% |
| 2022-01-26 | 8.66 | 9.04 | 8.40 | 8.69 | 194658手 | 16953万 | 0.11 | 1.28% |
| 2022-01-25 | 9.03 | 9.19 | 8.41 | 8.58 | 308325手 | 26819万 | -0.58 | -6.33% |
| 2022-01-24 | 9.00 | 9.59 | 8.90 | 9.16 | 299323手 | 27795万 | -0.10 | -1.08% |
| 2022-01-21 | 9.20 | 9.90 | 9.15 | 9.26 | 399437手 | 37794万 | 0.09 | 0.98% |
| 2022-01-20 | 9.52 | 9.59 | 9.04 | 9.17 | 418285手 | 38633万 | -0.53 | -5.46% |
| 2022-01-19 | 9.00 | 10.37 | 8.94 | 9.70 | 626040手 | 59899万 | 0.70 | 7.78% |
| 2022-01-18 | 8.80 | 9.50 | 8.72 | 9.00 | 394193手 | 35785万 | 0.07 | 0.78% |
| 2022-01-17 | 8.75 | 8.95 | 8.51 | 8.93 | 296717手 | 26074万 | 0.43 | 5.06% |
| 2022-01-14 | 8.55 | 8.64 | 8.35 | 8.50 | 205783手 | 17444万 | -0.13 | -1.51% |
| 2022-01-13 | 8.33 | 8.73 | 8.27 | 8.63 | 276023手 | 23622万 | 0.30 | 3.60% |
| 2022-01-12 | 8.21 | 8.44 | 8.15 | 8.33 | 100635手 | 8356万 | 0.16 | 1.96% |
| 2022-01-11 | 8.20 | 8.64 | 8.10 | 8.17 | 128060手 | 10665万 | -0.01 | -0.12% |
| 2022-01-10 | 8.00 | 8.34 | 7.88 | 8.18 | 99173手 | 8087万 | 0.15 | 1.87% |
| 2022-01-07 | 8.32 | 8.41 | 8.01 | 8.03 | 117165手 | 9621万 | -0.24 | -2.90% |
