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 | 7.65 | 7.85 | 7.40 | 7.65 | 220176手 | 16902万 | -0.09 | -1.16% |
| 2022-05-20 | 7.13 | 7.86 | 6.96 | 7.74 | 378829手 | 28663万 | 0.68 | 9.63% |
| 2022-05-13 | 6.84 | 7.20 | 6.81 | 7.06 | 99807手 | 7048万 | 0.22 | 3.22% |
| 2022-05-06 | 7.09 | 7.09 | 6.68 | 6.84 | 49073手 | 3398万 | -0.28 | -3.93% |
| 2022-04-29 | 7.51 | 7.51 | 6.60 | 7.12 | 126154手 | 8815万 | -0.39 | -5.19% |
| 2022-04-22 | 7.84 | 8.05 | 7.35 | 7.51 | 93431手 | 7217万 | -0.36 | -4.57% |
| 2022-04-15 | 8.02 | 8.18 | 7.81 | 7.87 | 102718手 | 8198万 | -0.21 | -2.60% |
| 2022-04-08 | 8.34 | 8.52 | 7.92 | 8.08 | 115940手 | 9543万 | -0.31 | -3.69% |
| 2022-04-01 | 8.50 | 8.61 | 8.21 | 8.39 | 144769手 | 12191万 | -0.09 | -1.06% |
| 2022-03-25 | 8.71 | 9.15 | 8.44 | 8.48 | 153265手 | 13399万 | -0.25 | -2.86% |
| 2022-03-18 | 9.06 | 9.11 | 8.11 | 8.73 | 175216手 | 15094万 | -0.40 | -4.38% |
| 2022-03-11 | 9.84 | 9.91 | 8.70 | 9.13 | 185081手 | 17129万 | -0.80 | -8.06% |
| 2022-03-04 | 9.76 | 10.23 | 9.56 | 9.93 | 168065手 | 16707万 | 0.12 | 1.22% |
| 2022-02-25 | 9.80 | 10.12 | 9.51 | 9.81 | 193014手 | 19080万 | -0.01 | -0.10% |
| 2022-02-18 | 10.08 | 10.30 | 9.70 | 9.82 | 169645手 | 16904万 | -0.26 | -2.58% |
| 2022-02-11 | 10.55 | 10.82 | 10.04 | 10.08 | 170079手 | 17866万 | -0.37 | -3.54% |
| 2022-01-28 | 11.50 | 11.82 | 10.12 | 10.45 | 266895手 | 29413万 | -0.98 | -8.57% |
| 2022-01-21 | 11.91 | 12.81 | 11.13 | 11.43 | 466862手 | 55869万 | -0.48 | -4.03% |
| 2022-01-14 | 11.20 | 12.44 | 10.65 | 11.91 | 451464手 | 52671万 | 0.58 | 5.12% |
| 2022-01-07 | 11.30 | 12.30 | 11.11 | 11.33 | 333691手 | 39257万 | -0.02 | -0.18% |
| 2021-12-31 | 11.33 | 11.69 | 11.02 | 11.35 | 279570手 | 31691万 | -0.02 | -0.18% |
| 2021-12-24 | 13.07 | 14.30 | 11.32 | 11.37 | 947290手 | 118461万 | -0.51 | -4.29% |
| 2021-12-17 | 10.27 | 11.88 | 10.18 | 11.88 | 302317手 | 33339万 | 1.57 | 15.23% |
| 2021-12-10 | 10.88 | 10.97 | 10.10 | 10.31 | 186145手 | 19362万 | -0.57 | -5.24% |
| 2021-12-03 | 10.79 | 11.28 | 10.58 | 10.88 | 376162手 | 41177万 | -0.20 | -1.80% |
| 2021-11-26 | 9.86 | 11.21 | 9.51 | 11.08 | 387354手 | 40446万 | 1.22 | 12.37% |
| 2021-11-19 | 9.38 | 10.32 | 9.38 | 9.86 | 336954手 | 33187万 | 0.48 | 5.12% |
| 2021-11-12 | 9.00 | 9.44 | 8.93 | 9.38 | 152543手 | 13975万 | 0.40 | 4.45% |
| 2021-11-05 | 9.78 | 10.04 | 8.96 | 8.98 | 241241手 | 22631万 | -1.11 | -11.00% |
| 2021-10-29 | 9.93 | 10.62 | 9.71 | 10.09 | 175765手 | 17885万 | 0.06 | 0.60% |
| 2021-10-22 | 10.20 | 10.94 | 9.99 | 10.03 | 190487手 | 19951万 | -0.20 | -1.96% |
| 2021-10-15 | 11.52 | 11.65 | 9.93 | 10.23 | 252072手 | 26473万 | -1.41 | -12.11% |
| 2021-10-08 | 11.85 | 12.14 | 11.51 | 11.64 | 59785手 | 7007万 | -0.21 | -1.77% |
| 2021-09-30 | 12.58 | 12.74 | 11.34 | 11.85 | 338396手 | 39907万 | -0.66 | -5.28% |
| 2021-09-24 | 12.06 | 12.95 | 11.46 | 12.51 | 414664手 | 50913万 | 0.26 | 2.12% |
| 2021-09-17 | 11.16 | 13.07 | 10.62 | 12.25 | 1060055手 | 127095万 | 1.70 | 16.11% |
| 2021-09-10 | 9.65 | 10.55 | 9.46 | 10.55 | 257079手 | 25611万 | 0.96 | 10.01% |
| 2021-09-03 | 9.17 | 9.83 | 8.74 | 9.59 | 233337手 | 21434万 | 0.45 | 4.92% |
| 2021-08-27 | 8.63 | 9.50 | 8.62 | 9.14 | 170127手 | 15448万 | 0.54 | 6.28% |
| 2021-08-20 | 9.27 | 9.35 | 8.48 | 8.60 | 133078手 | 11826万 | -0.67 | -7.23% |
| 2021-08-13 | 9.07 | 9.50 | 8.97 | 9.27 | 143516手 | 13288万 | 0.21 | 2.32% |
| 2021-08-06 | 9.15 | 9.48 | 8.88 | 9.06 | 177792手 | 16266万 | -0.09 | -0.98% |
| 2021-07-30 | 8.69 | 9.26 | 8.28 | 9.15 | 233448手 | 20700万 | 0.51 | 5.90% |
| 2021-07-23 | 8.39 | 8.87 | 8.26 | 8.64 | 120564手 | 10439万 | 0.24 | 2.86% |
| 2021-07-16 | 8.60 | 8.82 | 8.18 | 8.40 | 114806手 | 9747万 | -0.30 | -3.45% |
| 2021-07-09 | 8.20 | 8.87 | 8.20 | 8.70 | 153117手 | 13015万 | 0.48 | 5.84% |
| 2021-07-02 | 8.14 | 8.31 | 8.02 | 8.22 | 99286手 | 8099万 | 0.07 | 0.86% |
| 2021-06-25 | 7.91 | 8.29 | 7.85 | 8.15 | 94618手 | 7641万 | 0.24 | 3.03% |
| 2021-06-18 | 8.02 | 8.04 | 7.83 | 7.91 | 40898手 | 3232万 | -0.14 | -1.74% |
| 2021-06-11 | 7.87 | 8.35 | 7.74 | 8.05 | 109402手 | 8844万 | 0.18 | 2.29% |
| 2021-06-04 | 7.89 | 7.99 | 7.80 | 7.87 | 46215手 | 3654万 | -0.02 | -0.25% |
| 2021-05-28 | 8.10 | 8.15 | 7.83 | 7.89 | 76949手 | 6153万 | -0.21 | -2.59% |
| 2021-05-21 | 8.10 | 8.17 | 7.81 | 8.10 | 58729手 | 4707万 | 0.02 | 0.25% |
| 2021-05-14 | 8.12 | 8.20 | 7.96 | 8.08 | 50965手 | 4115万 | -0.03 | -0.37% |
| 2021-05-07 | 7.97 | 8.21 | 7.96 | 8.11 | 34359手 | 2780万 | 0.08 | 1.00% |
| 2021-04-30 | 7.64 | 8.18 | 7.57 | 8.03 | 72941手 | 5741万 | 0.41 | 5.38% |
| 2021-04-23 | 7.82 | 7.96 | 7.58 | 7.62 | 72916手 | 5672万 | -0.27 | -3.42% |
| 2021-04-16 | 8.22 | 9.14 | 7.69 | 7.89 | 289502手 | 24171万 | -0.19 | -2.35% |
| 2021-04-09 | 7.82 | 8.10 | 7.80 | 8.08 | 49531手 | 3935万 | 0.23 | 2.93% |
| 2021-04-02 | 7.50 | 8.00 | 7.45 | 7.85 | 59611手 | 4597万 | 0.35 | 4.67% |
| 2021-03-26 | 7.70 | 7.78 | 7.30 | 7.50 | 72771手 | 5465万 | -0.21 | -2.72% |
| 2021-03-19 | 7.88 | 8.03 | 7.70 | 7.71 | 52803手 | 4135万 | -0.08 | -1.03% |
| 2021-03-12 | 7.77 | 7.94 | 7.52 | 7.79 | 44874手 | 3472万 | 0.04 | 0.52% |
| 2021-03-05 | 7.77 | 7.78 | 7.56 | 7.75 | 31796手 | 2445万 | 0.14 | 1.84% |
| 2021-02-26 | 7.78 | 7.90 | 7.58 | 7.61 | 36846手 | 2847万 | -0.18 | -2.31% |
| 2021-02-19 | 7.71 | 8.03 | 7.65 | 7.79 | 23642手 | 1838万 | 0.09 | 1.17% |
| 2021-02-10 | 7.47 | 7.84 | 7.33 | 7.70 | 40618手 | 3080万 | 0.21 | 2.80% |
| 2021-02-05 | 7.31 | 7.67 | 7.20 | 7.49 | 38004手 | 2795万 | 0.17 | 2.32% |
| 2021-01-29 | 7.53 | 7.63 | 7.24 | 7.32 | 28524手 | 2125万 | -0.21 | -2.79% |
| 2021-01-22 | 7.96 | 8.15 | 7.51 | 7.53 | 34482手 | 2707万 | -0.44 | -5.52% |
| 2021-01-15 | 7.87 | 8.10 | 7.20 | 7.97 | 76611手 | 5798万 | 0.09 | 1.14% |
| 2021-01-08 | 8.23 | 8.35 | 7.20 | 7.88 | 63082手 | 5101万 | -0.37 | -4.49% |
| 2020-12-31 | 8.57 | 8.57 | 8.05 | 8.25 | 55607手 | 4611万 | -0.04 | -0.48% |
| 2020-12-25 | 8.25 | 8.32 | 8.13 | 8.29 | 45814手 | 3775万 | 0.05 | 0.61% |
| 2020-12-18 | 8.27 | 8.43 | 8.09 | 8.24 | 47758手 | 3938万 | -0.05 | -0.60% |
| 2020-12-11 | 8.62 | 8.62 | 8.11 | 8.29 | 55996手 | 4666万 | -0.25 | -2.93% |
| 2020-12-04 | 8.66 | 8.80 | 8.51 | 8.54 | 46143手 | 3980万 | -0.12 | -1.39% |
| 2020-11-27 | 8.77 | 9.10 | 8.56 | 8.66 | 84482手 | 7436万 | -0.10 | -1.14% |
| 2020-11-20 | 8.81 | 8.98 | 8.63 | 8.76 | 68247手 | 5996万 | -0.08 | -0.91% |
| 2020-11-13 | 8.05 | 9.16 | 8.05 | 8.84 | 159984手 | 13903万 | 0.81 | 10.09% |
| 2020-11-06 | 8.12 | 8.14 | 7.90 | 8.03 | 42471手 | 3398万 | -0.08 | -0.99% |
| 2020-10-30 | 8.37 | 8.53 | 8.08 | 8.11 | 37438手 | 3067万 | -0.14 | -1.70% |
| 2020-10-23 | 8.50 | 8.50 | 8.12 | 8.25 | 40994手 | 3414万 | -0.17 | -2.02% |
| 2020-10-16 | 8.35 | 8.59 | 8.35 | 8.42 | 33999手 | 2877万 | 0.07 | 0.84% |
| 2020-10-09 | 8.38 | 8.40 | 8.26 | 8.35 | 5934手 | 495万 | 0.15 | 1.83% |
| 2020-09-30 | 8.40 | 8.40 | 8.11 | 8.20 | 19143手 | 1574万 | -0.09 | -1.09% |
| 2020-09-25 | 8.77 | 8.85 | 8.28 | 8.29 | 45404手 | 3886万 | -0.50 | -5.69% |
| 2020-09-18 | 8.69 | 8.80 | 8.36 | 8.79 | 54637手 | 4684万 | 0.16 | 1.85% |
| 2020-09-11 | 8.91 | 9.20 | 8.50 | 8.63 | 81157手 | 7204万 | -0.34 | -3.79% |
| 2020-09-04 | 8.99 | 9.12 | 8.60 | 8.97 | 78992手 | 7047万 | 0.03 | 0.34% |
| 2020-08-28 | 9.18 | 9.36 | 8.77 | 8.94 | 104144手 | 9450万 | -0.22 | -2.40% |
| 2020-08-21 | 8.90 | 9.38 | 8.90 | 9.16 | 128585手 | 11781万 | 0.26 | 2.92% |
| 2020-08-14 | 8.79 | 9.13 | 8.54 | 8.90 | 96799手 | 8550万 | 0.04 | 0.45% |
| 2020-08-07 | 8.59 | 9.04 | 8.58 | 8.86 | 133298手 | 11769万 | 0.27 | 3.14% |
| 2020-07-31 | 8.24 | 8.88 | 8.17 | 8.59 | 120519手 | 10188万 | 0.23 | 2.75% |
| 2020-07-24 | 8.28 | 9.46 | 8.27 | 8.36 | 283416手 | 24972万 | 0.08 | 0.97% |
| 2020-07-17 | 8.57 | 8.80 | 8.06 | 8.28 | 122104手 | 10386万 | -0.31 | -3.61% |
| 2020-07-10 | 8.21 | 8.75 | 8.19 | 8.59 | 160488手 | 13601万 | 0.43 | 5.27% |
| 2020-07-03 | 8.02 | 8.16 | 7.89 | 8.16 | 45258手 | 3619万 | 0.14 | 1.75% |
| 2020-06-24 | 8.17 | 8.23 | 8.00 | 8.02 | 26509手 | 2152万 | -0.16 | -1.96% |
| 2020-06-19 | 8.28 | 8.37 | 8.13 | 8.18 | 44505手 | 3659万 | -0.08 | -0.97% |
| 2020-06-12 | 8.35 | 8.42 | 8.05 | 8.26 | 34443手 | 2851万 | -0.10 | -1.20% |
| 2020-06-05 | 8.15 | 8.38 | 8.15 | 8.36 | 51932手 | 4296万 | 0.21 | 2.58% |
| 2020-05-29 | 7.94 | 8.20 | 7.76 | 8.15 | 40667手 | 3265万 | 0.16 | 2.00% |
| 2020-05-22 | 8.45 | 8.45 | 7.95 | 7.99 | 70849手 | 5803万 | -0.38 | -4.54% |
| 2020-05-15 | 8.56 | 8.72 | 8.33 | 8.37 | 108179手 | 9216万 | -0.21 | -2.45% |
| 2020-05-08 | 8.50 | 8.70 | 8.23 | 8.58 | 99705手 | 8427万 | 0.04 | 0.47% |
| 2020-04-30 | 8.28 | 9.08 | 8.05 | 8.54 | 204502手 | 17618万 | 0.26 | 3.14% |
| 2020-04-24 | 8.18 | 8.65 | 8.10 | 8.28 | 137874手 | 11586万 | 0.06 | 0.73% |
| 2020-04-17 | 8.00 | 8.39 | 7.97 | 8.22 | 95312手 | 7801万 | 0.01 | 0.12% |
| 2020-04-10 | 8.35 | 8.63 | 8.15 | 8.21 | 105514手 | 8812万 | 0.09 | 1.11% |
| 2020-04-03 | 8.81 | 8.81 | 7.96 | 8.12 | 157327手 | 13039万 | -0.68 | -7.73% |
| 2020-03-27 | 9.39 | 9.61 | 8.60 | 8.80 | 307485手 | 27837万 | -0.95 | -9.74% |
| 2020-03-20 | 9.37 | 10.48 | 8.42 | 9.75 | 533292手 | 51752万 | 0.77 | 8.57% |
| 2020-03-13 | 8.67 | 9.49 | 8.10 | 8.98 | 336423手 | 29793万 | -0.05 | -0.55% |
| 2020-03-06 | 7.71 | 9.66 | 7.71 | 9.03 | 261230手 | 23044万 | 1.31 | 16.97% |
| 2020-02-28 | 7.96 | 8.65 | 7.72 | 7.72 | 197543手 | 16184万 | -0.26 | -3.26% |
| 2020-02-21 | 7.53 | 8.07 | 7.52 | 7.98 | 97528手 | 7663万 | 0.45 | 5.98% |
| 2020-02-14 | 7.54 | 7.74 | 7.48 | 7.53 | 68580手 | 5232万 | -0.04 | -0.53% |
| 2020-02-07 | 7.64 | 7.69 | 7.11 | 7.57 | 82486手 | 6121万 | -0.91 | -10.73% |
| 2020-01-23 | 8.78 | 8.84 | 8.41 | 8.48 | 35101手 | 3032万 | -0.25 | -2.86% |
| 2020-01-17 | 8.81 | 9.07 | 8.71 | 8.73 | 40036手 | 3544万 | -0.22 | -2.46% |
| 2020-01-10 | 8.80 | 9.06 | 8.75 | 8.95 | 65393手 | 5825万 | 0.09 | 1.02% |
| 2020-01-03 | 8.79 | 8.87 | 8.71 | 8.86 | 23126手 | 2034万 | 0.13 | 1.49% |
| 2019-12-31 | 12.00 | 12.30 | 8.60 | 8.73 | 93673手 | 10449万 | 0.09 | 1.04% |
| 2019-12-27 | 8.55 | 8.77 | 8.55 | 8.64 | 39338手 | 3404万 | -0.03 | -0.35% |
| 2019-12-20 | 8.49 | 8.95 | 8.41 | 8.67 | 68705手 | 5955万 | 0.22 | 2.60% |
| 2019-12-13 | 8.49 | 8.51 | 8.32 | 8.45 | 28039手 | 2360万 | -0.04 | -0.47% |
| 2019-12-06 | 8.28 | 8.51 | 8.28 | 8.49 | 27604手 | 2327万 | 0.17 | 2.04% |
| 2019-11-29 | 8.21 | 8.40 | 8.18 | 8.32 | 24753手 | 2050万 | 0.08 | 0.97% |
| 2019-11-22 | 8.44 | 8.51 | 8.22 | 8.24 | 29112手 | 2430万 | -0.23 | -2.71% |
| 2019-11-15 | 9.03 | 9.03 | 8.42 | 8.47 | 53681手 | 4662万 | -0.55 | -6.10% |
| 2019-11-08 | 9.15 | 9.19 | 9.00 | 9.02 | 27194手 | 2472万 | -0.07 | -0.77% |
| 2019-11-01 | 9.10 | 9.22 | 8.90 | 9.09 | 42469手 | 3854万 | 0.15 | 1.68% |
| 2019-10-25 | 8.91 | 8.97 | 8.71 | 8.94 | 19593手 | 1735万 | -0.01 | -0.11% |
| 2019-10-18 | 9.05 | 9.50 | 8.84 | 8.95 | 61206手 | 5585万 | -0.05 | -0.56% |
| 2019-10-11 | 8.75 | 9.20 | 8.65 | 9.00 | 28023手 | 2510万 | 0.25 | 2.86% |
| 2019-09-30 | 8.84 | 8.92 | 8.75 | 8.75 | 5025手 | 444万 | -0.10 | -1.13% |
| 2019-09-27 | 9.35 | 9.35 | 8.65 | 8.85 | 39441手 | 3562万 | -0.42 | -4.53% |
| 2019-09-20 | 9.27 | 9.49 | 9.15 | 9.27 | 54809手 | 5101万 | 0.02 | 0.22% |
| 2019-09-12 | 9.29 | 9.37 | 9.11 | 9.25 | 54614手 | 5031万 | 0.08 | 0.87% |
| 2019-09-06 | 8.54 | 9.37 | 8.54 | 9.17 | 59515手 | 5392万 | 0.30 | 3.38% |
| 2019-08-30 | 8.79 | 9.55 | 8.62 | 8.87 | 60317手 | 5477万 | -0.13 | -1.44% |
| 2019-08-23 | 8.73 | 9.24 | 8.68 | 9.00 | 58003手 | 5199万 | 0.34 | 3.93% |
| 2019-08-16 | 8.91 | 9.03 | 8.43 | 8.66 | 40997手 | 3585万 | -0.25 | -2.81% |
| 2019-08-09 | 9.40 | 9.41 | 8.50 | 8.91 | 42011手 | 3785万 | -0.51 | -5.41% |
| 2019-08-02 | 10.13 | 10.15 | 9.36 | 9.42 | 43979手 | 4286万 | -0.58 | -5.80% |
| 2019-07-26 | 9.64 | 10.18 | 9.36 | 10.00 | 50607手 | 4956万 | 0.38 | 3.95% |
| 2019-07-19 | 9.60 | 9.73 | 9.42 | 9.62 | 25851手 | 2487万 | 0.03 | 0.31% |
| 2019-07-12 | 9.99 | 9.99 | 9.50 | 9.59 | 33228手 | 3212万 | -0.45 | -4.48% |
| 2019-07-05 | 10.12 | 10.18 | 9.96 | 10.04 | 40139手 | 4043万 | 0.04 | 0.40% |
| 2019-06-28 | 10.15 | 10.34 | 9.87 | 10.00 | 41769手 | 4198万 | -0.06 | -0.60% |
| 2019-06-21 | 9.90 | 10.15 | 9.60 | 10.06 | 49008手 | 4848万 | 0.15 | 1.51% |
| 2019-06-14 | 9.88 | 10.09 | 9.41 | 9.91 | 40555手 | 3983万 | 0.04 | 0.41% |
| 2019-06-06 | 10.10 | 10.23 | 9.81 | 9.87 | 28609手 | 2858万 | -0.25 | -2.47% |
| 2019-05-31 | 10.18 | 10.48 | 9.88 | 10.12 | 40083手 | 4062万 | 0.13 | 1.30% |
