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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 7.62 | 7.64 | 7.56 | 7.59 | 173794手 | 13204万 | -0.04 | -0.52% |
| 2023-11-24 | 7.59 | 7.72 | 7.57 | 7.63 | 301967手 | 23111万 | 0.05 | 0.66% |
| 2023-11-17 | 7.69 | 7.76 | 7.55 | 7.58 | 378645手 | 28856万 | -0.08 | -1.04% |
| 2023-11-10 | 7.95 | 8.02 | 7.56 | 7.66 | 353508手 | 27574万 | -0.28 | -3.53% |
| 2023-11-03 | 7.90 | 8.05 | 7.89 | 7.94 | 434410手 | 34699万 | -0.02 | -0.25% |
| 2023-10-27 | 7.55 | 8.05 | 7.36 | 7.96 | 932550手 | 72727万 | 0.36 | 4.74% |
| 2023-10-20 | 7.70 | 7.77 | 7.42 | 7.60 | 361278手 | 27569万 | -0.09 | -1.17% |
| 2023-10-13 | 7.70 | 7.77 | 7.52 | 7.69 | 410183手 | 31294万 | -0.01 | -0.13% |
| 2023-09-28 | 7.50 | 7.85 | 7.43 | 7.70 | 439680手 | 33516万 | 0.22 | 2.94% |
| 2023-09-22 | 8.04 | 8.09 | 7.36 | 7.48 | 654889手 | 50129万 | -0.59 | -7.31% |
| 2023-09-15 | 8.24 | 8.25 | 8.05 | 8.07 | 297118手 | 24119万 | -0.20 | -2.42% |
| 2023-09-08 | 7.89 | 8.56 | 7.82 | 8.27 | 605178手 | 49245万 | 0.41 | 5.22% |
| 2023-09-01 | 8.25 | 8.25 | 7.83 | 7.86 | 300617手 | 23929万 | 0.00 | 0.00% |
| 2023-08-25 | 8.31 | 8.34 | 7.82 | 7.86 | 343503手 | 27524万 | -0.42 | -5.07% |
| 2023-08-18 | 8.50 | 8.51 | 8.21 | 8.28 | 380150手 | 31626万 | -0.25 | -2.93% |
| 2023-08-11 | 8.86 | 8.89 | 8.50 | 8.53 | 406914手 | 35366万 | -0.32 | -3.62% |
| 2023-08-04 | 8.92 | 9.02 | 8.85 | 8.85 | 315764手 | 28212万 | -0.07 | -0.79% |
| 2023-07-28 | 8.90 | 8.94 | 8.84 | 8.92 | 215427手 | 19162万 | 0.07 | 0.79% |
| 2023-07-21 | 9.05 | 9.05 | 8.80 | 8.85 | 302260手 | 26864万 | -0.20 | -2.21% |
| 2023-07-14 | 9.25 | 9.28 | 9.02 | 9.05 | 305854手 | 27881万 | -0.13 | -1.42% |
| 2023-07-07 | 9.07 | 9.25 | 9.01 | 9.18 | 458086手 | 41844万 | 0.10 | 1.10% |
| 2023-06-30 | 8.93 | 9.11 | 8.91 | 9.08 | 503952手 | 45497万 | 0.13 | 1.45% |
| 2023-06-21 | 9.10 | 9.20 | 8.90 | 8.95 | 245038手 | 22074万 | -0.14 | -1.54% |
| 2023-06-16 | 9.08 | 9.17 | 9.05 | 9.09 | 97855手 | 8925万 | -1.33 | -12.76% |
| 2022-06-23 | 11.00 | 11.07 | 10.10 | 10.42 | 868703手 | 91423万 | -0.66 | -5.96% |
| 2022-06-17 | 10.81 | 11.32 | 10.02 | 11.08 | 1514389手 | 161415万 | 0.00 | 0.00% |
| 2022-06-10 | 9.39 | 11.15 | 9.25 | 11.08 | 1603010手 | 163856万 | 1.70 | 18.12% |
| 2022-06-02 | 9.70 | 9.75 | 9.23 | 9.38 | 584760手 | 55465万 | -0.31 | -3.20% |
| 2022-05-27 | 9.28 | 9.80 | 8.86 | 9.69 | 795696手 | 74315万 | 0.43 | 4.64% |
| 2022-05-20 | 9.58 | 9.62 | 8.97 | 9.26 | 459486手 | 42551万 | -0.40 | -4.14% |
| 2022-05-13 | 9.21 | 10.33 | 9.07 | 9.66 | 684489手 | 65409万 | 0.46 | 5.00% |
| 2022-05-06 | 9.35 | 9.55 | 8.99 | 9.20 | 224921手 | 20941万 | -0.25 | -2.65% |
| 2022-04-29 | 9.75 | 9.82 | 8.28 | 9.45 | 1164636手 | 106331万 | -0.39 | -3.96% |
| 2022-04-22 | 10.19 | 10.37 | 9.43 | 9.84 | 643083手 | 64397万 | -0.44 | -4.28% |
| 2022-04-15 | 10.46 | 10.46 | 9.35 | 10.28 | 1235353手 | 122044万 | -0.17 | -1.63% |
| 2022-04-08 | 10.95 | 10.95 | 10.04 | 10.45 | 835666手 | 86949万 | -0.53 | -4.83% |
| 2022-04-01 | 11.62 | 11.96 | 10.67 | 10.98 | 1503860手 | 168672万 | -0.65 | -5.59% |
| 2022-03-25 | 11.30 | 11.84 | 10.90 | 11.63 | 1037400手 | 118483万 | 0.31 | 2.74% |
| 2022-03-18 | 11.49 | 11.65 | 10.48 | 11.32 | 1018952手 | 113012万 | -0.34 | -2.92% |
| 2022-03-11 | 11.93 | 12.03 | 10.86 | 11.66 | 1177261手 | 135660万 | -0.31 | -2.59% |
| 2022-03-04 | 12.00 | 12.65 | 11.75 | 11.97 | 1162593手 | 142138万 | -0.18 | -1.48% |
| 2022-02-25 | 11.27 | 12.23 | 11.02 | 12.15 | 987519手 | 114275万 | 0.86 | 7.62% |
| 2022-02-18 | 10.89 | 11.41 | 10.45 | 11.29 | 848361手 | 92250万 | 0.40 | 3.67% |
| 2022-02-11 | 11.18 | 12.02 | 10.87 | 10.89 | 973990手 | 111225万 | -0.09 | -0.82% |
| 2022-01-28 | 12.00 | 12.26 | 10.91 | 10.98 | 830190手 | 96552万 | -1.18 | -9.70% |
| 2022-01-21 | 12.16 | 12.80 | 11.96 | 12.16 | 1284456手 | 159866万 | -0.03 | -0.25% |
| 2022-01-14 | 12.00 | 12.67 | 11.60 | 12.19 | 1401148手 | 169653万 | 0.12 | 0.99% |
| 2022-01-07 | 11.80 | 12.96 | 11.80 | 12.07 | 2680226手 | 334388万 | 0.41 | 3.52% |
| 2021-12-31 | 11.60 | 12.12 | 10.46 | 11.66 | 1857091手 | 207108万 | 0.36 | 3.19% |
| 2021-12-24 | 10.66 | 11.60 | 10.35 | 11.30 | 1600370手 | 174159万 | 0.61 | 5.71% |
| 2021-12-17 | 9.72 | 10.94 | 9.69 | 10.69 | 2284814手 | 237200万 | 1.03 | 10.66% |
| 2021-12-10 | 9.96 | 10.29 | 9.64 | 9.66 | 1419924手 | 141133万 | -0.29 | -2.92% |
| 2021-12-03 | 9.79 | 10.10 | 9.68 | 9.95 | 955087手 | 94304万 | -0.05 | -0.50% |
| 2021-11-26 | 10.19 | 10.24 | 9.84 | 10.00 | 1106366手 | 110836万 | -0.13 | -1.28% |
| 2021-11-19 | 10.10 | 11.08 | 9.81 | 10.13 | 2255870手 | 233099万 | -0.06 | -0.59% |
| 2021-11-12 | 9.24 | 10.19 | 9.06 | 10.19 | 1026722手 | 98273万 | 0.95 | 10.28% |
| 2021-11-05 | 9.69 | 10.28 | 9.23 | 9.24 | 1389730手 | 136558万 | -0.32 | -3.35% |
| 2021-10-29 | 9.30 | 9.84 | 9.23 | 9.56 | 1237964手 | 119011万 | 0.26 | 2.80% |
| 2021-10-22 | 9.15 | 9.90 | 9.11 | 9.30 | 1284750手 | 122363万 | 0.15 | 1.64% |
| 2021-10-15 | 10.53 | 10.59 | 9.06 | 9.15 | 1377529手 | 131583万 | -1.21 | -11.68% |
| 2021-10-08 | 11.53 | 11.58 | 10.29 | 10.36 | 587331手 | 62412万 | -0.78 | -7.00% |
| 2021-09-30 | 11.80 | 11.89 | 10.00 | 11.14 | 2050399手 | 219663万 | -0.31 | -2.71% |
| 2021-09-24 | 10.80 | 11.99 | 10.74 | 11.45 | 1875596手 | 215011万 | 0.65 | 6.02% |
| 2021-09-17 | 10.32 | 11.55 | 10.24 | 10.80 | 2529002手 | 274610万 | 0.32 | 3.05% |
| 2021-09-10 | 10.97 | 12.24 | 10.14 | 10.48 | 3565548手 | 401118万 | -0.32 | -2.96% |
| 2021-09-03 | 10.84 | 11.62 | 10.30 | 10.80 | 3070873手 | 335024万 | 0.22 | 2.08% |
| 2021-08-27 | 9.38 | 10.88 | 9.21 | 10.58 | 1902780手 | 189841万 | 1.40 | 15.25% |
| 2021-08-20 | 10.34 | 10.68 | 8.93 | 9.18 | 1581349手 | 153716万 | -1.34 | -12.74% |
| 2021-08-13 | 9.61 | 10.80 | 9.33 | 10.52 | 2448355手 | 244043万 | 0.92 | 9.58% |
| 2021-08-06 | 9.05 | 9.89 | 8.78 | 9.60 | 1937741手 | 179485万 | 0.70 | 7.87% |
| 2021-07-30 | 8.38 | 9.10 | 7.89 | 8.90 | 1057166手 | 90702万 | 0.43 | 5.08% |
| 2021-07-23 | 8.50 | 8.90 | 8.34 | 8.47 | 632506手 | 53881万 | -0.02 | -0.24% |
| 2021-07-16 | 8.55 | 8.72 | 8.42 | 8.49 | 630826手 | 53935万 | 0.07 | 0.83% |
| 2021-07-09 | 8.34 | 8.45 | 8.28 | 8.42 | 335179手 | 28021万 | 0.08 | 0.96% |
| 2021-07-02 | 8.28 | 8.55 | 8.20 | 8.34 | 588484手 | 49218万 | 0.15 | 1.83% |
| 2021-06-25 | 8.32 | 8.50 | 8.10 | 8.19 | 403672手 | 33405万 | -0.13 | -1.56% |
| 2021-06-18 | 8.31 | 8.36 | 8.08 | 8.32 | 184164手 | 15154万 | -0.01 | -0.12% |
| 2021-06-11 | 8.38 | 8.42 | 8.30 | 8.33 | 242100手 | 20241万 | -0.16 | -1.89% |
| 2021-06-04 | 8.62 | 8.63 | 8.44 | 8.49 | 273880手 | 23301万 | -0.07 | -0.82% |
| 2021-05-28 | 8.42 | 8.69 | 8.42 | 8.56 | 342353手 | 29252万 | 0.05 | 0.59% |
| 2021-05-21 | 8.88 | 9.14 | 8.47 | 8.51 | 530879手 | 46879万 | -0.32 | -3.62% |
| 2021-05-14 | 8.89 | 8.95 | 8.75 | 8.83 | 311758手 | 27581万 | -0.06 | -0.68% |
| 2021-05-07 | 8.89 | 9.02 | 8.82 | 8.89 | 119359手 | 10671万 | -0.01 | -0.11% |
| 2021-04-30 | 8.89 | 8.95 | 8.61 | 8.90 | 363148手 | 31963万 | 0.02 | 0.23% |
| 2021-04-23 | 8.86 | 9.08 | 8.78 | 8.88 | 313931手 | 28032万 | -0.02 | -0.23% |
| 2021-04-16 | 9.01 | 9.25 | 8.70 | 8.90 | 386048手 | 34575万 | -0.16 | -1.77% |
| 2021-04-09 | 9.10 | 9.21 | 9.00 | 9.06 | 290362手 | 26411万 | -0.07 | -0.77% |
| 2021-04-02 | 9.48 | 9.62 | 9.00 | 9.13 | 644108手 | 59588万 | -0.37 | -3.90% |
| 2021-03-26 | 9.68 | 10.08 | 9.05 | 9.50 | 1090187手 | 104511万 | -0.10 | -1.04% |
| 2021-03-19 | 9.54 | 9.94 | 9.16 | 9.60 | 940927手 | 89272万 | 0.06 | 0.63% |
| 2021-03-12 | 8.97 | 9.86 | 8.59 | 9.54 | 742030手 | 68124万 | 0.54 | 6.00% |
| 2021-03-05 | 8.91 | 9.23 | 8.88 | 9.00 | 314004手 | 28366万 | 0.09 | 1.01% |
| 2021-02-26 | 9.06 | 9.31 | 8.74 | 8.91 | 554803手 | 50365万 | -0.13 | -1.44% |
| 2021-02-19 | 8.86 | 9.12 | 8.72 | 9.04 | 196321手 | 17584万 | 0.22 | 2.49% |
| 2021-02-10 | 8.68 | 8.98 | 8.67 | 8.82 | 225258手 | 19969万 | 0.12 | 1.38% |
| 2021-02-05 | 8.41 | 8.78 | 8.35 | 8.70 | 338829手 | 29011万 | 0.28 | 3.33% |
| 2021-01-29 | 8.84 | 8.84 | 8.28 | 8.42 | 374839手 | 32161万 | -0.45 | -5.07% |
| 2021-01-22 | 8.25 | 9.23 | 8.23 | 8.87 | 721373手 | 63194万 | 0.61 | 7.38% |
| 2021-01-15 | 8.34 | 8.37 | 8.03 | 8.26 | 360678手 | 29650万 | -0.10 | -1.20% |
| 2021-01-08 | 8.40 | 8.93 | 8.21 | 8.36 | 520410手 | 44593万 | -0.06 | -0.71% |
| 2020-12-31 | 8.54 | 8.65 | 8.20 | 8.42 | 334618手 | 28088万 | -0.15 | -1.75% |
| 2020-12-25 | 8.33 | 8.80 | 8.05 | 8.57 | 498756手 | 41827万 | 0.27 | 3.25% |
| 2020-12-18 | 8.42 | 8.60 | 8.17 | 8.30 | 245465手 | 20442万 | -0.14 | -1.66% |
| 2020-12-11 | 8.65 | 8.83 | 8.35 | 8.44 | 275490手 | 23600万 | -0.23 | -2.65% |
| 2020-12-04 | 8.81 | 8.81 | 8.49 | 8.67 | 240237手 | 20785万 | -0.09 | -1.03% |
