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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-27 | 7.10 | 7.16 | 7.02 | 7.10 | 64356手 | 4572万 | -0.04 | -0.56% |
| 2022-05-26 | 7.14 | 7.18 | 7.04 | 7.14 | 78419手 | 5583万 | 0.00 | 0.00% |
| 2022-05-25 | 6.97 | 7.19 | 6.90 | 7.14 | 76717手 | 5409万 | 0.20 | 2.88% |
| 2022-05-24 | 7.20 | 7.30 | 6.94 | 6.94 | 123959手 | 8846万 | -0.22 | -3.07% |
| 2022-05-23 | 7.01 | 7.18 | 6.96 | 7.16 | 89239手 | 6330万 | 0.15 | 2.14% |
| 2022-05-20 | 6.97 | 7.07 | 6.95 | 7.01 | 85411手 | 5983万 | 0.11 | 1.59% |
| 2022-05-19 | 6.81 | 6.92 | 6.77 | 6.90 | 42433手 | 2910万 | 0.00 | 0.00% |
| 2022-05-18 | 6.90 | 7.00 | 6.85 | 6.90 | 49739手 | 3450万 | 0.03 | 0.44% |
| 2022-05-17 | 6.98 | 6.99 | 6.80 | 6.87 | 47194手 | 3238万 | -0.09 | -1.29% |
| 2022-05-16 | 7.07 | 7.08 | 6.92 | 6.96 | 51934手 | 3623万 | -0.07 | -1.00% |
| 2022-05-13 | 7.09 | 7.12 | 6.99 | 7.03 | 49704手 | 3499万 | -0.04 | -0.57% |
| 2022-05-12 | 6.90 | 7.13 | 6.90 | 7.07 | 69996手 | 4943万 | 0.11 | 1.58% |
| 2022-05-11 | 7.00 | 7.14 | 6.94 | 6.96 | 88829手 | 6266万 | -0.05 | -0.71% |
| 2022-05-10 | 6.75 | 7.04 | 6.71 | 7.01 | 88184手 | 6094万 | 0.16 | 2.34% |
| 2022-05-09 | 6.72 | 6.95 | 6.69 | 6.85 | 85171手 | 5832万 | 0.18 | 2.70% |
| 2022-05-06 | 6.67 | 6.82 | 6.62 | 6.67 | 117814手 | 7914万 | -0.41 | -5.79% |
| 2022-05-05 | 6.91 | 7.10 | 6.83 | 7.08 | 128171手 | 8957万 | 0.13 | 1.87% |
| 2022-04-29 | 6.79 | 6.97 | 6.63 | 6.95 | 137946手 | 9352万 | 0.29 | 4.35% |
| 2022-04-28 | 6.76 | 6.88 | 6.58 | 6.66 | 53448手 | 3593万 | -0.19 | -2.77% |
| 2022-04-27 | 6.64 | 6.85 | 6.40 | 6.85 | 81719手 | 5432万 | 0.17 | 2.54% |
| 2022-04-26 | 6.70 | 6.83 | 6.55 | 6.68 | 63107手 | 4226万 | -0.03 | -0.45% |
| 2022-04-25 | 7.00 | 7.11 | 6.70 | 6.71 | 90394手 | 6244万 | -0.35 | -4.96% |
| 2022-04-22 | 7.01 | 7.19 | 6.93 | 7.06 | 49490手 | 3487万 | 0.00 | 0.00% |
| 2022-04-21 | 7.41 | 7.41 | 7.02 | 7.06 | 84270手 | 6075万 | -0.43 | -5.74% |
| 2022-04-20 | 7.52 | 7.54 | 7.33 | 7.49 | 69325手 | 5163万 | 0.01 | 0.13% |
| 2022-04-19 | 7.31 | 7.48 | 7.28 | 7.48 | 55107手 | 4090万 | 0.11 | 1.49% |
| 2022-04-18 | 7.28 | 7.38 | 7.08 | 7.37 | 62065手 | 4493万 | 0.06 | 0.82% |
| 2022-04-15 | 7.50 | 7.54 | 7.30 | 7.31 | 79152手 | 5845万 | -0.22 | -2.92% |
| 2022-04-14 | 7.45 | 7.68 | 7.45 | 7.53 | 66224手 | 5013万 | 0.11 | 1.48% |
| 2022-04-13 | 7.68 | 7.68 | 7.38 | 7.42 | 76111手 | 5719万 | -0.28 | -3.64% |
| 2022-04-12 | 7.55 | 7.71 | 7.48 | 7.70 | 72020手 | 5470万 | 0.12 | 1.58% |
| 2022-04-11 | 7.85 | 7.85 | 7.51 | 7.58 | 81347手 | 6247万 | -0.29 | -3.69% |
| 2022-04-08 | 7.81 | 7.93 | 7.71 | 7.87 | 104487手 | 8174万 | 0.07 | 0.90% |
| 2022-04-07 | 7.98 | 8.00 | 7.73 | 7.80 | 113429手 | 8868万 | -0.22 | -2.74% |
| 2022-04-06 | 7.76 | 8.05 | 7.73 | 8.02 | 194405手 | 15394万 | 0.10 | 1.26% |
| 2022-04-01 | 7.79 | 7.97 | 7.64 | 7.92 | 238753手 | 18641万 | 0.42 | 5.60% |
| 2022-03-31 | 7.37 | 7.56 | 7.35 | 7.50 | 84908手 | 6355万 | 0.11 | 1.49% |
| 2022-03-30 | 7.41 | 7.41 | 7.30 | 7.39 | 67598手 | 4972万 | 0.06 | 0.82% |
| 2022-03-29 | 7.56 | 7.58 | 7.25 | 7.33 | 117690手 | 8681万 | -0.22 | -2.91% |
| 2022-03-28 | 7.60 | 7.64 | 7.46 | 7.55 | 68679手 | 5184万 | -0.06 | -0.79% |
| 2022-03-25 | 7.61 | 7.71 | 7.60 | 7.61 | 58955手 | 4510万 | -0.02 | -0.26% |
| 2022-03-24 | 7.76 | 7.76 | 7.61 | 7.63 | 89631手 | 6865万 | -0.18 | -2.31% |
| 2022-03-23 | 7.86 | 7.94 | 7.76 | 7.81 | 84406手 | 6617万 | -0.07 | -0.89% |
| 2022-03-22 | 7.93 | 7.97 | 7.81 | 7.88 | 86669手 | 6819万 | -0.13 | -1.62% |
| 2022-03-21 | 7.96 | 8.06 | 7.80 | 8.01 | 110279手 | 8738万 | 0.04 | 0.50% |
| 2022-03-18 | 7.70 | 7.99 | 7.64 | 7.97 | 114355手 | 9039万 | 0.21 | 2.71% |
| 2022-03-17 | 7.75 | 8.02 | 7.69 | 7.76 | 171929手 | 13462万 | 0.08 | 1.04% |
| 2022-03-16 | 7.67 | 7.82 | 7.38 | 7.68 | 172797手 | 13193万 | 0.12 | 1.59% |
| 2022-03-15 | 8.15 | 8.19 | 7.55 | 7.56 | 168995手 | 13243万 | -0.61 | -7.47% |
| 2022-03-14 | 8.91 | 8.96 | 8.11 | 8.17 | 237999手 | 20206万 | -0.74 | -8.30% |
| 2022-03-11 | 9.01 | 9.04 | 8.57 | 8.91 | 202576手 | 17789万 | -0.15 | -1.66% |
| 2022-03-10 | 9.09 | 9.25 | 8.88 | 9.06 | 229002手 | 20868万 | 0.15 | 1.68% |
| 2022-03-09 | 8.79 | 9.04 | 8.45 | 8.91 | 221529手 | 19564万 | 0.23 | 2.65% |
| 2022-03-08 | 8.83 | 8.90 | 8.31 | 8.68 | 179440手 | 15510万 | -0.14 | -1.59% |
| 2022-03-07 | 8.92 | 9.00 | 8.73 | 8.82 | 123301手 | 10918万 | -0.10 | -1.12% |
| 2022-03-04 | 9.09 | 9.18 | 8.85 | 8.92 | 159445手 | 14330万 | -0.21 | -2.30% |
| 2022-03-03 | 9.28 | 9.32 | 9.05 | 9.13 | 185329手 | 16918万 | -0.03 | -0.33% |
| 2022-03-02 | 8.93 | 9.22 | 8.80 | 9.16 | 232289手 | 21112万 | 0.02 | 0.22% |
| 2022-03-01 | 8.93 | 9.14 | 8.89 | 9.14 | 159729手 | 14471万 | 0.21 | 2.35% |
| 2022-02-28 | 8.99 | 8.99 | 8.69 | 8.93 | 130482手 | 11560万 | 0.03 | 0.34% |
| 2022-02-25 | 9.03 | 9.21 | 8.80 | 8.90 | 175739手 | 15804万 | -0.13 | -1.44% |
| 2022-02-24 | 8.85 | 9.47 | 8.81 | 9.03 | 381035手 | 34925万 | 0.14 | 1.57% |
| 2022-02-23 | 8.74 | 8.91 | 8.63 | 8.89 | 131785手 | 11567万 | 0.18 | 2.07% |
| 2022-02-22 | 8.87 | 8.87 | 8.61 | 8.71 | 126530手 | 11023万 | -0.20 | -2.25% |
| 2022-02-21 | 8.91 | 8.96 | 8.78 | 8.91 | 113033手 | 10017万 | 0.00 | 0.00% |
| 2022-02-18 | 8.83 | 8.95 | 8.73 | 8.91 | 160364手 | 14171万 | -0.02 | -0.22% |
| 2022-02-17 | 8.68 | 9.10 | 8.65 | 8.93 | 289811手 | 26029万 | 0.25 | 2.88% |
| 2022-02-16 | 8.57 | 8.72 | 8.53 | 8.68 | 117749手 | 10161万 | 0.16 | 1.88% |
| 2022-02-15 | 8.70 | 8.77 | 8.46 | 8.52 | 96447手 | 8249万 | -0.11 | -1.27% |
| 2022-02-14 | 8.69 | 8.85 | 8.58 | 8.63 | 154598手 | 13424万 | -0.14 | -1.60% |
| 2022-02-11 | 8.97 | 9.10 | 8.75 | 8.77 | 279302手 | 24850万 | -0.10 | -1.13% |
| 2022-02-10 | 8.56 | 9.40 | 8.55 | 8.87 | 411488手 | 36502万 | 0.65 | 7.91% |
| 2022-02-09 | 8.11 | 8.23 | 8.10 | 8.22 | 61084手 | 4989万 | 0.07 | 0.86% |
| 2022-02-08 | 7.91 | 8.16 | 7.91 | 8.15 | 66015手 | 5305万 | 0.20 | 2.52% |
| 2022-02-07 | 7.92 | 8.03 | 7.91 | 7.95 | 60516手 | 4823万 | 0.13 | 1.66% |
| 2022-01-28 | 7.70 | 7.90 | 7.68 | 7.82 | 73823手 | 5761万 | 0.10 | 1.29% |
| 2022-01-27 | 7.71 | 7.74 | 7.55 | 7.72 | 69380手 | 5314万 | 0.01 | 0.13% |
| 2022-01-26 | 7.75 | 7.78 | 7.61 | 7.71 | 48724手 | 3759万 | 0.08 | 1.05% |
| 2022-01-25 | 8.20 | 8.22 | 7.61 | 7.63 | 105764手 | 8320万 | -0.56 | -6.84% |
| 2022-01-24 | 8.20 | 8.27 | 8.10 | 8.19 | 49838手 | 4077万 | -0.02 | -0.24% |
| 2022-01-21 | 8.38 | 8.43 | 8.17 | 8.21 | 81040手 | 6691万 | -0.20 | -2.38% |
| 2022-01-20 | 8.73 | 8.73 | 8.34 | 8.41 | 125336手 | 10615万 | -0.33 | -3.78% |
| 2022-01-19 | 8.55 | 8.76 | 8.50 | 8.74 | 106609手 | 9197万 | 0.19 | 2.22% |
| 2022-01-18 | 8.74 | 8.76 | 8.39 | 8.55 | 142062手 | 12129万 | -0.18 | -2.06% |
| 2022-01-17 | 8.46 | 8.84 | 8.43 | 8.73 | 176835手 | 15343万 | 0.41 | 4.93% |
| 2022-01-14 | 8.55 | 8.72 | 8.29 | 8.32 | 131509手 | 11152万 | -0.27 | -3.14% |
| 2022-01-13 | 8.71 | 8.77 | 8.54 | 8.59 | 82757手 | 7151万 | -0.12 | -1.38% |
| 2022-01-12 | 8.71 | 8.88 | 8.64 | 8.71 | 102960手 | 8986万 | 0.03 | 0.35% |
| 2022-01-11 | 8.77 | 8.83 | 8.59 | 8.68 | 125364手 | 10898万 | -0.12 | -1.36% |
| 2022-01-10 | 8.90 | 8.97 | 8.68 | 8.80 | 133670手 | 11758万 | -0.12 | -1.34% |
| 2022-01-07 | 8.95 | 9.03 | 8.70 | 8.92 | 184806手 | 16391万 | -0.12 | -1.33% |
| 2022-01-06 | 8.67 | 9.10 | 8.62 | 9.04 | 237915手 | 21284万 | 0.35 | 4.03% |
| 2022-01-05 | 8.96 | 8.97 | 8.53 | 8.69 | 163834手 | 14215万 | -0.16 | -1.81% |
| 2022-01-04 | 8.60 | 8.95 | 8.58 | 8.85 | 261827手 | 23128万 | 0.26 | 3.03% |
| 2021-12-31 | 8.18 | 8.64 | 8.15 | 8.59 | 283890手 | 24133万 | 0.44 | 5.40% |
| 2021-12-30 | 8.24 | 8.30 | 8.13 | 8.15 | 87859手 | 7214万 | -0.09 | -1.09% |
| 2021-12-29 | 8.35 | 8.42 | 8.20 | 8.24 | 87881手 | 7299万 | -0.10 | -1.20% |
| 2021-12-28 | 8.41 | 8.41 | 8.21 | 8.34 | 86881手 | 7198万 | 0.00 | 0.00% |
| 2021-12-27 | 8.00 | 8.49 | 7.96 | 8.34 | 184905手 | 15366万 | 0.34 | 4.25% |
| 2021-12-24 | 8.42 | 8.45 | 8.00 | 8.00 | 183121手 | 14955万 | -0.38 | -4.54% |
| 2021-12-23 | 8.37 | 8.59 | 8.29 | 8.38 | 146548手 | 12409万 | 0.01 | 0.12% |
| 2021-12-22 | 8.48 | 8.55 | 8.27 | 8.37 | 145112手 | 12181万 | -0.11 | -1.30% |
| 2021-12-21 | 8.37 | 8.49 | 8.26 | 8.48 | 128258手 | 10753万 | 0.11 | 1.31% |
| 2021-12-20 | 8.36 | 8.50 | 8.28 | 8.37 | 113313手 | 9504万 | -0.05 | -0.59% |
| 2021-12-17 | 8.36 | 8.54 | 8.34 | 8.42 | 169195手 | 14271万 | 0.06 | 0.72% |
| 2021-12-16 | 8.16 | 8.45 | 8.16 | 8.36 | 146326手 | 12211万 | 0.20 | 2.45% |
| 2021-12-15 | 8.12 | 8.24 | 8.10 | 8.16 | 85906手 | 7020万 | 0.01 | 0.12% |
| 2021-12-14 | 8.03 | 8.20 | 8.00 | 8.15 | 85507手 | 6929万 | 0.12 | 1.49% |
| 2021-12-13 | 8.06 | 8.13 | 8.01 | 8.03 | 77703手 | 6258万 | -0.09 | -1.11% |
| 2021-12-10 | 8.12 | 8.17 | 7.98 | 8.12 | 75188手 | 6064万 | 0.00 | 0.00% |
| 2021-12-09 | 8.00 | 8.20 | 7.97 | 8.12 | 94848手 | 7708万 | 0.07 | 0.87% |
| 2021-12-08 | 8.08 | 8.14 | 7.97 | 8.05 | 72493手 | 5835万 | -0.03 | -0.37% |
| 2021-12-07 | 8.13 | 8.22 | 7.91 | 8.08 | 95720手 | 7704万 | -0.02 | -0.25% |
| 2021-12-06 | 8.40 | 8.45 | 8.08 | 8.10 | 125165手 | 10274万 | -0.31 | -3.69% |
| 2021-12-03 | 8.35 | 8.58 | 8.20 | 8.41 | 110849手 | 9285万 | 0.06 | 0.72% |
| 2021-12-02 | 8.45 | 8.56 | 8.31 | 8.35 | 120305手 | 10118万 | -0.14 | -1.65% |
| 2021-12-01 | 8.30 | 8.55 | 8.25 | 8.49 | 136834手 | 11548万 | 0.15 | 1.80% |
| 2021-11-30 | 8.30 | 8.48 | 8.27 | 8.34 | 148765手 | 12434万 | -0.01 | -0.12% |
| 2021-11-29 | 7.94 | 8.50 | 7.87 | 8.35 | 202929手 | 16785万 | 0.27 | 3.34% |
