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 | 7.73 | 7.93 | 7.49 | 7.70 | 1874528手 | 144446万 | 0.01 | 0.13% |
| 2022-06-17 | 7.21 | 7.75 | 6.96 | 7.69 | 2226099手 | 163843万 | 0.46 | 6.36% |
| 2022-06-10 | 7.05 | 7.50 | 7.03 | 7.23 | 2399039手 | 174251万 | 0.18 | 2.55% |
| 2022-06-02 | 7.42 | 7.47 | 7.05 | 7.05 | 2129920手 | 155023万 | -0.37 | -4.99% |
| 2022-05-27 | 7.15 | 8.63 | 7.13 | 7.42 | 5318304手 | 416500万 | 0.29 | 4.07% |
| 2022-05-20 | 7.38 | 7.49 | 6.90 | 7.13 | 1935565手 | 139113万 | -0.19 | -2.60% |
| 2022-05-13 | 6.80 | 7.61 | 6.76 | 7.32 | 3485857手 | 251282万 | 0.48 | 7.02% |
| 2022-05-06 | 6.58 | 6.95 | 6.55 | 6.84 | 1117897手 | 76041万 | 0.19 | 2.86% |
| 2022-04-29 | 6.74 | 6.92 | 5.91 | 6.65 | 3232209手 | 206661万 | -0.08 | -1.19% |
| 2022-04-22 | 7.20 | 7.41 | 6.67 | 6.73 | 2747814手 | 195927万 | -0.52 | -7.17% |
| 2022-04-15 | 7.67 | 8.05 | 7.18 | 7.25 | 4793826手 | 360698万 | -0.47 | -6.09% |
| 2022-04-08 | 9.09 | 9.33 | 7.61 | 7.72 | 5595304手 | 466077万 | -1.24 | -13.84% |
| 2022-04-01 | 7.74 | 10.96 | 7.25 | 8.96 | 13184464手 | 1246218万 | 1.48 | 19.79% |
| 2022-03-25 | 6.56 | 7.48 | 6.50 | 7.48 | 1662610手 | 113187万 | 0.93 | 14.20% |
| 2022-03-18 | 6.63 | 6.70 | 5.71 | 6.55 | 1487028手 | 93712万 | -0.08 | -1.21% |
| 2022-03-11 | 6.60 | 6.72 | 5.95 | 6.63 | 1200656手 | 77149万 | -0.01 | -0.15% |
| 2022-03-04 | 6.45 | 6.78 | 6.33 | 6.64 | 1054587手 | 69226万 | 0.16 | 2.47% |
| 2022-02-25 | 6.42 | 6.68 | 6.22 | 6.48 | 1161867手 | 75469万 | 0.07 | 1.09% |
| 2022-02-18 | 6.37 | 6.52 | 6.31 | 6.41 | 601501手 | 38653万 | 0.02 | 0.31% |
| 2022-02-11 | 6.45 | 6.69 | 6.31 | 6.39 | 905559手 | 58787万 | -0.02 | -0.31% |
| 2022-01-28 | 6.77 | 6.80 | 6.24 | 6.41 | 1174823手 | 76407万 | -0.38 | -5.60% |
| 2022-01-21 | 7.37 | 7.55 | 6.71 | 6.79 | 1918692手 | 135317万 | -0.58 | -7.87% |
| 2022-01-14 | 7.20 | 7.52 | 7.12 | 7.37 | 2476328手 | 181553万 | 0.15 | 2.08% |
| 2022-01-07 | 7.58 | 8.00 | 7.07 | 7.22 | 2843015手 | 212348万 | -0.38 | -5.00% |
| 2021-12-31 | 7.01 | 7.94 | 6.90 | 7.60 | 4109257手 | 300914万 | 0.41 | 5.70% |
| 2021-12-24 | 5.94 | 8.11 | 5.92 | 7.19 | 3633532手 | 264885万 | 1.25 | 21.04% |
| 2021-12-17 | 5.90 | 6.03 | 5.87 | 5.94 | 365720手 | 21709万 | 0.05 | 0.85% |
| 2021-12-10 | 5.89 | 5.92 | 5.75 | 5.89 | 388695手 | 22683万 | 0.01 | 0.17% |
| 2021-12-03 | 5.96 | 6.12 | 5.85 | 5.88 | 560104手 | 33504万 | -0.13 | -2.16% |
| 2021-11-26 | 6.00 | 6.25 | 5.98 | 6.01 | 430878手 | 26191万 | 0.01 | 0.17% |
| 2021-11-19 | 6.06 | 6.18 | 5.93 | 6.00 | 354850手 | 21539万 | -0.06 | -0.99% |
| 2021-11-12 | 5.92 | 6.09 | 5.81 | 6.06 | 295547手 | 17642万 | 0.13 | 2.19% |
| 2021-11-05 | 5.90 | 5.94 | 5.71 | 5.93 | 314374手 | 18371万 | 0.01 | 0.17% |
| 2021-10-29 | 6.16 | 6.16 | 5.68 | 5.92 | 450353手 | 26574万 | -0.22 | -3.58% |
| 2021-10-22 | 6.28 | 6.30 | 6.13 | 6.14 | 275611手 | 17122万 | -0.14 | -2.23% |
| 2021-10-15 | 6.35 | 6.38 | 6.27 | 6.28 | 271797手 | 17205万 | -0.06 | -0.95% |
| 2021-10-08 | 6.27 | 6.35 | 6.26 | 6.34 | 71259手 | 4503万 | 0.11 | 1.77% |
| 2021-09-30 | 6.53 | 6.55 | 6.18 | 6.23 | 400569手 | 25295万 | -0.30 | -4.59% |
| 2021-09-24 | 6.58 | 6.71 | 6.52 | 6.53 | 333257手 | 22051万 | -0.10 | -1.51% |
| 2021-09-17 | 6.80 | 6.91 | 6.55 | 6.63 | 668228手 | 45046万 | -0.20 | -2.93% |
| 2021-09-10 | 6.56 | 6.96 | 6.55 | 6.83 | 875104手 | 59590万 | 0.26 | 3.96% |
| 2021-09-03 | 6.54 | 6.69 | 6.51 | 6.57 | 510307手 | 33693万 | 0.02 | 0.30% |
| 2021-08-27 | 6.56 | 6.69 | 6.48 | 6.55 | 438169手 | 28808万 | -0.01 | -0.15% |
| 2021-08-20 | 6.82 | 6.88 | 6.49 | 6.56 | 462952手 | 31036万 | -0.24 | -3.53% |
| 2021-08-13 | 6.84 | 6.94 | 6.76 | 6.80 | 361599手 | 24814万 | -0.09 | -1.31% |
| 2021-08-06 | 6.85 | 7.10 | 6.76 | 6.89 | 486344手 | 33673万 | 0.06 | 0.88% |
| 2021-07-30 | 6.93 | 6.99 | 6.67 | 6.83 | 506471手 | 34542万 | -0.13 | -1.87% |
| 2021-07-23 | 7.10 | 7.25 | 6.89 | 6.96 | 585519手 | 41381万 | -0.14 | -1.97% |
| 2021-07-16 | 7.44 | 7.45 | 7.05 | 7.10 | 693886手 | 50184万 | -0.26 | -3.53% |
| 2021-07-09 | 7.27 | 7.51 | 6.96 | 7.36 | 1050868手 | 75727万 | -0.07 | -0.94% |
| 2021-07-02 | 7.32 | 7.78 | 7.11 | 7.43 | 1351621手 | 101039万 | 0.10 | 1.36% |
| 2021-06-25 | 6.91 | 7.54 | 6.79 | 7.33 | 932998手 | 68092万 | 0.42 | 6.08% |
| 2021-06-18 | 7.14 | 7.16 | 6.88 | 6.91 | 498143手 | 34884万 | -0.27 | -3.76% |
| 2021-06-11 | 7.59 | 7.75 | 7.18 | 7.18 | 696420手 | 51816万 | -0.45 | -5.90% |
| 2021-06-04 | 7.67 | 7.73 | 7.51 | 7.63 | 694252手 | 52676万 | -0.08 | -1.04% |
| 2021-05-28 | 7.73 | 7.95 | 7.62 | 7.71 | 701702手 | 54721万 | 0.03 | 0.39% |
| 2021-05-21 | 8.06 | 8.06 | 7.64 | 7.68 | 786899手 | 61789万 | -0.39 | -4.83% |
| 2021-05-14 | 7.71 | 8.66 | 7.52 | 8.07 | 1231824手 | 99661万 | 0.36 | 4.67% |
| 2021-05-07 | 8.18 | 8.19 | 7.70 | 7.71 | 293690手 | 23257万 | -0.49 | -5.98% |
| 2021-04-30 | 8.29 | 8.41 | 7.90 | 8.20 | 807421手 | 66517万 | 0.01 | 0.12% |
| 2021-04-23 | 7.88 | 8.27 | 7.81 | 8.19 | 836039手 | 67550万 | 0.39 | 5.00% |
| 2021-04-16 | 7.68 | 7.98 | 7.47 | 7.80 | 674005手 | 52062万 | 0.11 | 1.43% |
| 2021-04-09 | 7.77 | 7.80 | 7.55 | 7.69 | 381784手 | 29320万 | -0.04 | -0.52% |
| 2021-04-02 | 7.70 | 8.12 | 7.65 | 7.73 | 794568手 | 62606万 | 0.08 | 1.05% |
| 2021-03-26 | 9.09 | 9.18 | 7.45 | 7.65 | 1841182手 | 149242万 | -1.36 | -15.09% |
| 2021-03-19 | 8.15 | 9.68 | 8.15 | 9.01 | 2203147手 | 202146万 | 0.80 | 9.74% |
| 2021-03-12 | 8.62 | 8.98 | 7.78 | 8.21 | 810623手 | 67018万 | -0.39 | -4.54% |
| 2021-03-05 | 9.11 | 9.17 | 8.50 | 8.60 | 815357手 | 71762万 | -0.50 | -5.50% |
| 2021-02-26 | 9.10 | 9.91 | 8.95 | 9.10 | 1238799手 | 116106万 | 0.16 | 1.79% |
| 2021-02-19 | 8.26 | 9.01 | 8.21 | 8.94 | 372176手 | 32425万 | 0.72 | 8.76% |
| 2021-02-10 | 8.10 | 8.50 | 7.87 | 8.22 | 291378手 | 23806万 | 0.09 | 1.11% |
| 2021-02-05 | 7.82 | 8.72 | 7.73 | 8.13 | 742143手 | 61659万 | 0.32 | 4.10% |
| 2021-01-29 | 8.00 | 8.14 | 7.47 | 7.81 | 357029手 | 27825万 | -0.18 | -2.25% |
| 2021-01-22 | 7.56 | 8.28 | 7.51 | 7.99 | 537060手 | 42659万 | 0.38 | 4.99% |
| 2021-01-15 | 7.52 | 7.99 | 6.66 | 7.61 | 640239手 | 47443万 | 0.09 | 1.20% |
| 2021-01-08 | 7.80 | 7.92 | 7.26 | 7.52 | 432660手 | 32918万 | -0.31 | -3.96% |
| 2020-12-31 | 7.93 | 7.93 | 7.65 | 7.83 | 202534手 | 15711万 | -0.03 | -0.38% |
| 2020-12-25 | 8.38 | 8.43 | 7.64 | 7.86 | 448597手 | 36039万 | -0.50 | -5.98% |
| 2020-12-18 | 8.51 | 8.65 | 8.10 | 8.36 | 418318手 | 35127万 | -0.15 | -1.76% |
| 2020-12-11 | 9.01 | 9.03 | 8.46 | 8.51 | 363547手 | 31620万 | -0.50 | -5.55% |
| 2020-12-04 | 9.02 | 9.30 | 8.66 | 9.01 | 383232手 | 34386万 | -0.03 | -0.33% |
| 2020-11-27 | 9.24 | 9.37 | 8.79 | 9.04 | 415572手 | 37746万 | -0.19 | -2.06% |
| 2020-11-20 | 8.96 | 9.35 | 8.95 | 9.23 | 397284手 | 36434万 | 0.25 | 2.78% |
| 2020-11-13 | 9.03 | 9.17 | 8.77 | 8.98 | 428558手 | 38460万 | 0.00 | 0.00% |
| 2020-11-06 | 8.69 | 9.11 | 8.44 | 8.98 | 462335手 | 40624万 | 0.29 | 3.34% |
| 2020-10-30 | 8.56 | 8.93 | 8.28 | 8.69 | 402902手 | 34737万 | 0.13 | 1.52% |
| 2020-10-23 | 8.78 | 9.17 | 8.54 | 8.56 | 357779手 | 31281万 | -0.22 | -2.51% |
| 2020-10-16 | 8.68 | 8.92 | 8.50 | 8.78 | 430413手 | 37746万 | 0.11 | 1.27% |
| 2020-10-09 | 8.51 | 8.71 | 8.49 | 8.67 | 78760手 | 6800万 | 0.25 | 2.97% |
| 2020-09-30 | 8.61 | 8.63 | 8.30 | 8.42 | 226849手 | 19137万 | -0.23 | -2.66% |
| 2020-09-25 | 8.86 | 9.03 | 8.54 | 8.65 | 595184手 | 52258万 | -0.35 | -3.89% |
| 2020-09-18 | 9.17 | 9.34 | 8.81 | 9.00 | 671813手 | 60775万 | -0.14 | -1.53% |
| 2020-09-11 | 10.10 | 10.23 | 9.03 | 9.14 | 739121手 | 70288万 | -0.94 | -9.32% |
| 2020-09-04 | 10.61 | 11.06 | 9.80 | 10.08 | 946162手 | 97602万 | -0.50 | -4.73% |
| 2020-08-28 | 9.80 | 11.14 | 9.77 | 10.58 | 1692299手 | 179815万 | 0.77 | 7.85% |
| 2020-08-21 | 9.12 | 10.53 | 9.06 | 9.81 | 1514510手 | 150791万 | 0.71 | 7.80% |
| 2020-08-14 | 9.49 | 9.64 | 8.90 | 9.10 | 553321手 | 50980万 | -0.33 | -3.50% |
| 2020-08-07 | 9.40 | 9.82 | 9.25 | 9.43 | 1038160手 | 98878万 | 0.08 | 0.86% |
| 2020-07-31 | 8.82 | 9.44 | 8.79 | 9.35 | 1071113手 | 97647万 | 0.60 | 6.86% |
| 2020-07-24 | 8.57 | 9.16 | 8.50 | 8.75 | 834166手 | 73444万 | 0.24 | 2.82% |
| 2020-07-17 | 8.83 | 9.30 | 8.43 | 8.51 | 815236手 | 72680万 | -0.35 | -3.95% |
| 2020-07-10 | 8.45 | 9.15 | 8.41 | 8.86 | 927811手 | 81643万 | 0.40 | 4.73% |
| 2020-07-03 | 8.21 | 8.48 | 8.19 | 8.46 | 329256手 | 27470万 | 0.25 | 3.04% |
| 2020-06-24 | 8.35 | 8.40 | 8.16 | 8.21 | 187251手 | 15493万 | -0.14 | -1.68% |
| 2020-06-19 | 8.35 | 8.73 | 8.31 | 8.35 | 516671手 | 43770万 | 0.03 | 0.36% |
| 2020-06-12 | 8.33 | 8.40 | 8.09 | 8.32 | 351105手 | 29099万 | -0.03 | -0.36% |
| 2020-06-05 | 8.27 | 8.73 | 8.20 | 8.35 | 551151手 | 46401万 | 0.10 | 1.21% |
| 2020-05-29 | 8.23 | 9.38 | 8.20 | 8.25 | 871814手 | 76374万 | 0.01 | 0.12% |
| 2020-05-22 | 8.50 | 8.71 | 8.19 | 8.24 | 198529手 | 16672万 | -0.31 | -3.63% |
| 2020-05-15 | 8.46 | 8.68 | 8.26 | 8.55 | 283362手 | 24031万 | 0.17 | 2.03% |
| 2020-05-08 | 8.24 | 8.43 | 8.18 | 8.38 | 135770手 | 11306万 | 0.14 | 1.70% |
| 2020-04-30 | 8.38 | 8.44 | 7.99 | 8.24 | 164192手 | 13475万 | -0.14 | -1.67% |
| 2020-04-24 | 8.69 | 8.86 | 8.33 | 8.38 | 307736手 | 26350万 | -0.32 | -3.68% |
| 2020-04-17 | 8.44 | 9.19 | 8.36 | 8.70 | 490590手 | 43326万 | 0.24 | 2.84% |
| 2020-04-10 | 8.42 | 8.72 | 8.36 | 8.46 | 217126手 | 18551万 | 0.12 | 1.44% |
| 2020-04-03 | 8.51 | 8.56 | 8.21 | 8.34 | 213075手 | 17770万 | -0.24 | -2.80% |
| 2020-03-27 | 8.16 | 9.12 | 8.12 | 8.58 | 649619手 | 56697万 | 0.23 | 2.75% |
| 2020-03-20 | 8.77 | 9.09 | 8.15 | 8.35 | 397579手 | 33989万 | -0.24 | -2.79% |
| 2020-03-13 | 9.24 | 9.44 | 8.31 | 8.59 | 534522手 | 48184万 | -0.77 | -8.23% |
| 2020-03-06 | 9.06 | 9.70 | 9.01 | 9.36 | 604377手 | 56156万 | 0.46 | 5.17% |
| 2020-02-28 | 9.25 | 9.59 | 8.88 | 8.90 | 581730手 | 54054万 | -0.35 | -3.78% |
| 2020-02-21 | 9.42 | 9.63 | 9.07 | 9.25 | 625832手 | 58336万 | -0.06 | -0.64% |
| 2020-02-14 | 9.86 | 9.92 | 9.21 | 9.31 | 637653手 | 60281万 | -0.49 | -5.00% |
| 2020-02-07 | 9.34 | 10.79 | 8.30 | 9.80 | 1758310手 | 176727万 | 0.73 | 8.05% |
