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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-25 | 7.37 | 7.71 | 7.37 | 7.71 | 40472手 | 3065万 | 0.34 | 4.61% |
| 2022-05-24 | 7.77 | 8.03 | 7.36 | 7.37 | 37452手 | 2872万 | -0.42 | -5.39% |
| 2022-05-23 | 7.62 | 7.86 | 7.62 | 7.79 | 30971手 | 2409万 | 0.18 | 2.37% |
| 2022-05-20 | 7.64 | 7.67 | 7.54 | 7.61 | 21539手 | 1634万 | 0.02 | 0.26% |
| 2022-05-19 | 7.47 | 7.60 | 7.44 | 7.59 | 30024手 | 2264万 | 0.05 | 0.66% |
| 2022-05-18 | 7.48 | 7.65 | 7.46 | 7.54 | 39007手 | 2957万 | 0.11 | 1.48% |
| 2022-05-17 | 7.62 | 7.77 | 7.38 | 7.43 | 47860手 | 3581万 | -0.14 | -1.85% |
| 2022-05-16 | 7.37 | 7.84 | 7.33 | 7.57 | 67213手 | 5100万 | 0.21 | 2.85% |
| 2022-05-13 | 7.42 | 7.53 | 7.28 | 7.36 | 31112手 | 2288万 | -0.12 | -1.60% |
| 2022-05-12 | 7.23 | 7.63 | 7.21 | 7.48 | 47731手 | 3548万 | 0.20 | 2.75% |
| 2022-05-11 | 7.30 | 7.51 | 7.26 | 7.28 | 32941手 | 2439万 | -0.03 | -0.41% |
| 2022-05-10 | 7.20 | 7.36 | 7.06 | 7.31 | 23930手 | 1739万 | 0.07 | 0.97% |
| 2022-05-09 | 7.11 | 7.27 | 7.11 | 7.24 | 26957手 | 1945万 | 0.18 | 2.55% |
| 2022-05-06 | 6.93 | 7.22 | 6.83 | 7.06 | 27434手 | 1937万 | -0.01 | -0.14% |
| 2022-05-05 | 7.00 | 7.15 | 6.80 | 7.07 | 51480手 | 3601万 | -0.13 | -1.81% |
| 2022-04-29 | 6.80 | 7.43 | 6.72 | 7.20 | 62391手 | 4393万 | 0.45 | 6.67% |
| 2022-04-28 | 6.86 | 7.02 | 6.56 | 6.75 | 30941手 | 2082万 | -0.19 | -2.74% |
| 2022-04-27 | 6.65 | 6.99 | 6.38 | 6.94 | 38882手 | 2595万 | 0.29 | 4.36% |
| 2022-04-26 | 6.99 | 7.00 | 6.58 | 6.65 | 32395手 | 2207万 | -0.23 | -3.34% |
| 2022-04-25 | 7.50 | 7.52 | 6.85 | 6.88 | 35711手 | 2561万 | -0.73 | -9.59% |
| 2022-04-22 | 7.77 | 7.88 | 7.55 | 7.61 | 29068手 | 2236万 | -0.18 | -2.31% |
| 2022-04-21 | 8.05 | 8.18 | 7.71 | 7.79 | 32059手 | 2549万 | -0.31 | -3.83% |
| 2022-04-20 | 8.21 | 8.39 | 8.05 | 8.10 | 26639手 | 2196万 | -0.10 | -1.22% |
| 2022-04-19 | 8.21 | 8.32 | 8.06 | 8.20 | 21820手 | 1786万 | 0.00 | 0.00% |
| 2022-04-18 | 8.17 | 8.31 | 7.87 | 8.20 | 28549手 | 2309万 | -0.03 | -0.36% |
| 2022-04-15 | 8.50 | 8.50 | 8.12 | 8.23 | 25868手 | 2131万 | -0.26 | -3.06% |
| 2022-04-14 | 8.36 | 8.55 | 8.32 | 8.49 | 26179手 | 2214万 | 0.13 | 1.55% |
| 2022-04-13 | 8.60 | 8.67 | 8.30 | 8.36 | 29821手 | 2503万 | -0.32 | -3.69% |
| 2022-04-12 | 8.54 | 8.70 | 8.36 | 8.68 | 28683手 | 2458万 | 0.16 | 1.88% |
| 2022-04-11 | 8.86 | 8.95 | 8.40 | 8.52 | 24212手 | 2099万 | -0.34 | -3.84% |
| 2022-04-08 | 9.02 | 9.15 | 8.82 | 8.86 | 27551手 | 2449万 | -0.24 | -2.64% |
| 2022-04-07 | 9.32 | 9.42 | 9.08 | 9.10 | 22229手 | 2050万 | -0.25 | -2.67% |
| 2022-04-06 | 9.13 | 9.50 | 9.13 | 9.35 | 38787手 | 3634万 | 0.14 | 1.52% |
| 2022-04-01 | 9.00 | 9.27 | 8.93 | 9.21 | 28165手 | 2567万 | 0.06 | 0.66% |
| 2022-03-31 | 9.15 | 9.34 | 9.07 | 9.15 | 27828手 | 2566万 | 0.00 | 0.00% |
| 2022-03-30 | 9.06 | 9.17 | 8.91 | 9.15 | 25102手 | 2272万 | 0.14 | 1.55% |
| 2022-03-29 | 9.32 | 9.39 | 8.96 | 9.01 | 29871手 | 2728万 | -0.26 | -2.81% |
| 2022-03-28 | 9.22 | 9.42 | 9.13 | 9.27 | 28514手 | 2650万 | -0.02 | -0.21% |
| 2022-03-25 | 9.23 | 9.46 | 9.22 | 9.29 | 33490手 | 3132万 | 0.06 | 0.65% |
| 2022-03-24 | 9.55 | 9.55 | 9.14 | 9.23 | 26594手 | 2461万 | -0.20 | -2.12% |
| 2022-03-23 | 9.52 | 9.54 | 9.35 | 9.43 | 19820手 | 1867万 | -0.03 | -0.32% |
| 2022-03-22 | 9.38 | 9.57 | 9.22 | 9.46 | 31982手 | 3006万 | 0.04 | 0.42% |
| 2022-03-21 | 9.44 | 9.50 | 9.32 | 9.42 | 30023手 | 2820万 | -0.04 | -0.42% |
| 2022-03-18 | 9.05 | 9.49 | 9.02 | 9.46 | 43557手 | 4076万 | 0.35 | 3.84% |
| 2022-03-17 | 9.18 | 9.36 | 9.08 | 9.11 | 48752手 | 4500万 | -0.01 | -0.11% |
| 2022-03-16 | 8.97 | 9.15 | 8.71 | 9.12 | 41518手 | 3717万 | 0.28 | 3.17% |
| 2022-03-15 | 9.31 | 9.38 | 8.77 | 8.84 | 42127手 | 3824万 | -0.54 | -5.76% |
| 2022-03-14 | 9.66 | 9.73 | 9.30 | 9.38 | 36621手 | 3469万 | -0.31 | -3.20% |
| 2022-03-11 | 9.70 | 9.73 | 9.29 | 9.69 | 37453手 | 3559万 | 0.00 | 0.00% |
| 2022-03-10 | 9.85 | 9.89 | 9.56 | 9.69 | 38150手 | 3714万 | 0.00 | 0.00% |
| 2022-03-09 | 9.90 | 9.99 | 9.13 | 9.69 | 39962手 | 3821万 | -0.12 | -1.22% |
| 2022-03-08 | 10.04 | 10.20 | 9.80 | 9.81 | 33569手 | 3340万 | -0.36 | -3.54% |
| 2022-03-07 | 10.29 | 10.29 | 9.92 | 10.17 | 28045手 | 2833万 | -0.10 | -0.97% |
| 2022-03-04 | 10.38 | 10.43 | 10.16 | 10.27 | 33492手 | 3448万 | -0.03 | -0.29% |
| 2022-03-03 | 10.30 | 10.39 | 10.16 | 10.30 | 23307手 | 2389万 | 0.00 | 0.00% |
| 2022-03-02 | 10.16 | 10.41 | 10.16 | 10.30 | 24626手 | 2531万 | 0.06 | 0.59% |
| 2022-03-01 | 10.19 | 10.29 | 10.16 | 10.24 | 22020手 | 2253万 | 0.05 | 0.49% |
| 2022-02-28 | 10.31 | 10.33 | 9.91 | 10.19 | 34805手 | 3521万 | -0.12 | -1.16% |
| 2022-02-25 | 10.47 | 10.51 | 10.28 | 10.31 | 37305手 | 3877万 | -0.06 | -0.58% |
| 2022-02-24 | 10.82 | 10.82 | 10.11 | 10.37 | 55124手 | 5770万 | -0.38 | -3.54% |
| 2022-02-23 | 10.60 | 10.80 | 10.51 | 10.75 | 38865手 | 4147万 | 0.19 | 1.80% |
| 2022-02-22 | 10.63 | 10.77 | 10.40 | 10.56 | 40403手 | 4268万 | -0.19 | -1.77% |
| 2022-02-21 | 10.40 | 10.75 | 10.38 | 10.75 | 31502手 | 3348万 | 0.34 | 3.27% |
| 2022-02-18 | 10.46 | 10.50 | 10.20 | 10.41 | 26826手 | 2774万 | 0.00 | 0.00% |
| 2022-02-17 | 10.63 | 10.71 | 10.35 | 10.41 | 41803手 | 4384万 | -0.22 | -2.07% |
| 2022-02-16 | 10.64 | 10.75 | 10.54 | 10.63 | 28355手 | 3011万 | 0.10 | 0.95% |
| 2022-02-15 | 10.66 | 10.80 | 10.42 | 10.53 | 27990手 | 2958万 | -0.07 | -0.66% |
| 2022-02-14 | 10.39 | 10.76 | 10.36 | 10.60 | 37481手 | 3979万 | 0.15 | 1.44% |
| 2022-02-11 | 11.16 | 11.27 | 10.38 | 10.45 | 68321手 | 7306万 | -0.62 | -5.60% |
| 2022-02-10 | 11.52 | 11.78 | 10.96 | 11.07 | 76499手 | 8599万 | -0.40 | -3.49% |
| 2022-02-09 | 11.82 | 11.89 | 9.38 | 11.47 | 58399手 | 6734万 | -0.26 | -2.22% |
| 2022-02-08 | 11.60 | 11.80 | 11.37 | 11.73 | 27108手 | 3158万 | 0.22 | 1.91% |
| 2022-02-07 | 11.55 | 11.76 | 11.20 | 11.51 | 32878手 | 3774万 | -0.01 | -0.09% |
| 2022-01-28 | 11.42 | 11.79 | 11.32 | 11.52 | 37601手 | 4349万 | 0.34 | 3.04% |
| 2022-01-27 | 11.80 | 11.80 | 11.08 | 11.18 | 42585手 | 4864万 | -0.50 | -4.28% |
| 2022-01-26 | 11.71 | 12.08 | 11.60 | 11.68 | 38767手 | 4574万 | 0.08 | 0.69% |
| 2022-01-25 | 13.40 | 13.42 | 11.55 | 11.60 | 102334手 | 12464万 | -1.90 | -14.07% |
| 2022-01-24 | 13.29 | 13.50 | 12.90 | 13.50 | 48323手 | 6377万 | 0.05 | 0.37% |
| 2022-01-21 | 13.41 | 14.10 | 13.16 | 13.45 | 56171手 | 7600万 | -0.04 | -0.30% |
| 2022-01-20 | 14.33 | 14.40 | 13.44 | 13.49 | 103250手 | 14254万 | -1.01 | -6.97% |
| 2022-01-19 | 13.85 | 14.55 | 13.80 | 14.50 | 92479手 | 13257万 | 0.44 | 3.13% |
| 2022-01-18 | 14.59 | 14.77 | 13.90 | 14.06 | 96056手 | 13726万 | -0.45 | -3.10% |
| 2022-01-17 | 13.75 | 14.56 | 13.61 | 14.51 | 120351手 | 17178万 | 0.88 | 6.46% |
| 2022-01-14 | 13.61 | 14.10 | 13.54 | 13.63 | 62356手 | 8584万 | 0.02 | 0.15% |
| 2022-01-13 | 13.90 | 14.23 | 13.61 | 13.61 | 58604手 | 8111万 | -0.40 | -2.85% |
| 2022-01-12 | 14.00 | 14.36 | 13.74 | 14.01 | 78531手 | 11010万 | -0.04 | -0.28% |
| 2022-01-11 | 13.58 | 14.57 | 13.12 | 14.05 | 134228手 | 18613万 | 0.45 | 3.31% |
| 2022-01-10 | 13.21 | 13.64 | 12.86 | 13.60 | 68551手 | 9148万 | 0.28 | 2.10% |
| 2022-01-07 | 14.28 | 14.64 | 13.30 | 13.32 | 111353手 | 15499万 | -1.04 | -7.24% |
| 2022-01-06 | 14.90 | 14.90 | 14.03 | 14.36 | 112386手 | 16187万 | -0.72 | -4.78% |
| 2022-01-05 | 14.28 | 15.11 | 14.17 | 15.08 | 186976手 | 27557万 | 0.68 | 4.72% |
| 2022-01-04 | 13.87 | 14.49 | 13.87 | 14.40 | 92371手 | 13179万 | 0.44 | 3.15% |
| 2021-12-31 | 14.33 | 14.70 | 13.96 | 13.96 | 100197手 | 14288万 | -0.39 | -2.72% |
| 2021-12-30 | 13.79 | 14.64 | 13.79 | 14.35 | 129215手 | 18429万 | 0.56 | 4.06% |
| 2021-12-29 | 13.70 | 14.04 | 13.60 | 13.79 | 61475手 | 8499万 | -0.03 | -0.22% |
| 2021-12-28 | 13.85 | 14.26 | 13.72 | 13.82 | 64512手 | 8968万 | -0.20 | -1.43% |
| 2021-12-27 | 14.20 | 14.20 | 13.51 | 14.02 | 88753手 | 12341万 | 0.09 | 0.65% |
| 2021-12-24 | 14.45 | 14.72 | 13.72 | 13.93 | 124008手 | 17485万 | -0.52 | -3.60% |
| 2021-12-23 | 15.18 | 15.42 | 14.45 | 14.45 | 138420手 | 20505万 | -0.98 | -6.35% |
| 2021-12-22 | 14.40 | 15.63 | 14.09 | 15.43 | 209342手 | 31352万 | 0.90 | 6.19% |
| 2021-12-21 | 14.90 | 14.90 | 14.08 | 14.53 | 164465手 | 23768万 | -0.43 | -2.87% |
| 2021-12-20 | 14.60 | 16.30 | 14.50 | 14.96 | 260302手 | 40038万 | 0.13 | 0.88% |
| 2021-12-17 | 13.80 | 15.42 | 13.40 | 14.83 | 270102手 | 38375万 | 0.79 | 5.63% |
| 2021-12-16 | 13.36 | 14.80 | 13.11 | 14.04 | 258665手 | 35860万 | 0.42 | 3.08% |
| 2021-12-15 | 13.60 | 14.09 | 13.33 | 13.62 | 274462手 | 37566万 | -0.74 | -5.15% |
| 2021-12-14 | 11.99 | 14.36 | 11.99 | 14.36 | 254152手 | 34839万 | 2.39 | 19.97% |
| 2021-12-13 | 11.63 | 12.05 | 11.49 | 11.97 | 88145手 | 10455万 | 0.44 | 3.82% |
| 2021-12-10 | 11.25 | 11.59 | 11.20 | 11.53 | 57220手 | 6549万 | 0.34 | 3.04% |
| 2021-12-09 | 11.23 | 11.38 | 11.15 | 11.19 | 35931手 | 4043万 | -0.04 | -0.36% |
| 2021-12-08 | 11.14 | 11.24 | 11.07 | 11.23 | 18096手 | 2023万 | 0.09 | 0.81% |
| 2021-12-07 | 11.33 | 11.42 | 11.11 | 11.14 | 31726手 | 3561万 | -0.15 | -1.33% |
| 2021-12-06 | 11.80 | 11.88 | 11.22 | 11.29 | 63766手 | 7322万 | -0.56 | -4.73% |
| 2021-12-03 | 11.62 | 12.20 | 11.62 | 11.85 | 65108手 | 7782万 | 0.23 | 1.98% |
| 2021-12-02 | 12.33 | 12.35 | 11.60 | 11.62 | 70518手 | 8414万 | -0.41 | -3.41% |
| 2021-12-01 | 11.56 | 12.10 | 11.44 | 12.03 | 68637手 | 8150万 | 0.46 | 3.98% |
| 2021-11-30 | 11.43 | 11.77 | 11.43 | 11.57 | 36841手 | 4276万 | 0.15 | 1.31% |
| 2021-11-29 | 11.48 | 11.64 | 11.37 | 11.42 | 32951手 | 3773万 | -0.25 | -2.14% |
| 2021-11-26 | 11.95 | 11.96 | 11.58 | 11.67 | 38532手 | 4502万 | -0.25 | -2.10% |
