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 | 8.37 | 8.67 | 8.37 | 8.65 | 168694手 | 14423万 | 0.26 | 3.10% |
| 2022-06-22 | 8.59 | 8.61 | 8.39 | 8.39 | 120450手 | 10220万 | -0.14 | -1.64% |
| 2022-06-21 | 8.70 | 8.72 | 8.45 | 8.53 | 165002手 | 14161万 | -0.20 | -2.29% |
| 2022-06-20 | 8.84 | 8.87 | 8.67 | 8.73 | 167351手 | 14655万 | -0.09 | -1.02% |
| 2022-06-17 | 8.72 | 8.83 | 8.61 | 8.82 | 136946手 | 11963万 | 0.09 | 1.03% |
| 2022-06-16 | 8.78 | 8.89 | 8.68 | 8.73 | 131220手 | 11517万 | -0.06 | -0.68% |
| 2022-06-15 | 8.78 | 8.93 | 8.73 | 8.79 | 168248手 | 14893万 | -0.01 | -0.11% |
| 2022-06-14 | 8.78 | 8.82 | 8.50 | 8.80 | 166755手 | 14496万 | -0.02 | -0.23% |
| 2022-06-13 | 8.87 | 8.96 | 8.73 | 8.82 | 149380手 | 13213万 | -0.05 | -0.56% |
| 2022-06-10 | 8.66 | 8.92 | 8.62 | 8.87 | 167459手 | 14805万 | 0.21 | 2.42% |
| 2022-06-09 | 8.82 | 8.85 | 8.58 | 8.66 | 131698手 | 11424万 | -0.16 | -1.81% |
| 2022-06-08 | 8.86 | 8.92 | 8.59 | 8.82 | 184930手 | 16197万 | -0.04 | -0.45% |
| 2022-06-07 | 8.91 | 9.00 | 8.79 | 8.86 | 180411手 | 16001万 | -0.14 | -1.56% |
| 2022-06-06 | 9.14 | 9.14 | 8.90 | 9.00 | 220381手 | 19777万 | 0.01 | 0.11% |
| 2022-06-02 | 8.97 | 9.07 | 8.88 | 8.99 | 173625手 | 15571万 | 0.02 | 0.22% |
| 2022-06-01 | 8.80 | 9.08 | 8.78 | 8.97 | 225263手 | 20216万 | 0.10 | 1.13% |
| 2022-05-31 | 8.85 | 8.92 | 8.75 | 8.87 | 224104手 | 19837万 | 0.02 | 0.23% |
| 2022-05-30 | 8.55 | 8.90 | 8.50 | 8.85 | 340637手 | 29794万 | 0.41 | 4.86% |
| 2022-05-27 | 8.45 | 8.53 | 8.36 | 8.44 | 170531手 | 14420万 | 0.03 | 0.36% |
| 2022-05-26 | 8.27 | 8.54 | 8.21 | 8.41 | 214569手 | 18042万 | 0.19 | 2.31% |
| 2022-05-25 | 8.02 | 8.26 | 8.02 | 8.22 | 120116手 | 9799万 | 0.20 | 2.49% |
| 2022-05-24 | 8.41 | 8.57 | 8.00 | 8.02 | 194828手 | 16181万 | -0.40 | -4.75% |
| 2022-05-23 | 8.47 | 8.47 | 8.33 | 8.42 | 113380手 | 9508万 | -0.03 | -0.35% |
| 2022-05-20 | 8.48 | 8.53 | 8.38 | 8.45 | 106055手 | 8954万 | 0.03 | 0.36% |
| 2022-05-19 | 8.35 | 8.45 | 8.29 | 8.42 | 120169手 | 10057万 | -0.03 | -0.35% |
| 2022-05-18 | 8.34 | 8.53 | 8.29 | 8.45 | 146107手 | 12310万 | 0.12 | 1.44% |
| 2022-05-17 | 8.23 | 8.51 | 8.15 | 8.33 | 116137手 | 9645万 | 0.06 | 0.73% |
| 2022-05-16 | 8.27 | 8.39 | 8.21 | 8.27 | 99672手 | 8254万 | 0.01 | 0.12% |
| 2022-05-13 | 8.24 | 8.31 | 8.19 | 8.26 | 82833手 | 6833万 | 0.00 | 0.00% |
| 2022-05-12 | 8.20 | 8.36 | 8.13 | 8.26 | 107260手 | 8836万 | 0.04 | 0.49% |
| 2022-05-11 | 8.24 | 8.42 | 8.21 | 8.22 | 226468手 | 18828万 | 0.01 | 0.12% |
| 2022-05-10 | 8.06 | 8.32 | 8.01 | 8.21 | 146490手 | 12045万 | 0.07 | 0.86% |
| 2022-05-09 | 7.98 | 8.26 | 7.96 | 8.14 | 108236手 | 8808万 | 0.12 | 1.50% |
| 2022-05-06 | 7.95 | 8.20 | 7.84 | 8.02 | 153371手 | 12322万 | -0.10 | -1.23% |
| 2022-05-05 | 7.99 | 8.28 | 7.92 | 8.12 | 195960手 | 15986万 | 0.14 | 1.75% |
| 2022-04-29 | 7.81 | 8.03 | 7.68 | 7.98 | 177568手 | 14033万 | 0.22 | 2.83% |
| 2022-04-28 | 7.65 | 7.89 | 7.58 | 7.76 | 217044手 | 16823万 | 0.22 | 2.92% |
| 2022-04-27 | 6.92 | 7.55 | 6.88 | 7.54 | 161307手 | 11673万 | 0.48 | 6.80% |
| 2022-04-26 | 7.36 | 7.46 | 7.05 | 7.06 | 164846手 | 11932万 | -0.27 | -3.68% |
| 2022-04-25 | 8.00 | 8.00 | 7.30 | 7.33 | 230329手 | 17519万 | -0.75 | -9.28% |
| 2022-04-22 | 8.21 | 8.25 | 8.07 | 8.08 | 138920手 | 11334万 | -0.22 | -2.65% |
| 2022-04-21 | 8.55 | 8.68 | 8.30 | 8.30 | 166968手 | 14159万 | -0.31 | -3.60% |
| 2022-04-20 | 8.76 | 8.87 | 8.58 | 8.61 | 160683手 | 13994万 | -0.19 | -2.16% |
| 2022-04-19 | 8.62 | 8.85 | 8.60 | 8.80 | 247246手 | 21596万 | 0.16 | 1.85% |
| 2022-04-18 | 8.49 | 8.67 | 8.45 | 8.64 | 131322手 | 11267万 | 0.06 | 0.70% |
| 2022-04-15 | 8.56 | 8.74 | 8.39 | 8.58 | 175938手 | 15071万 | -0.03 | -0.35% |
| 2022-04-14 | 8.52 | 8.68 | 8.47 | 8.61 | 135475手 | 11623万 | 0.09 | 1.06% |
| 2022-04-13 | 8.63 | 8.68 | 8.50 | 8.52 | 139980手 | 12025万 | -0.19 | -2.18% |
| 2022-04-12 | 8.46 | 8.73 | 8.28 | 8.71 | 224476手 | 19180万 | 0.23 | 2.71% |
| 2022-04-11 | 8.37 | 8.48 | 8.16 | 8.48 | 191007手 | 15891万 | 0.09 | 1.07% |
| 2022-04-08 | 8.52 | 8.55 | 8.30 | 8.39 | 136470手 | 11454万 | -0.14 | -1.64% |
| 2022-04-07 | 8.53 | 8.71 | 8.48 | 8.53 | 157374手 | 13529万 | -0.07 | -0.81% |
| 2022-04-06 | 8.53 | 8.62 | 8.44 | 8.60 | 113000手 | 9634万 | 0.05 | 0.58% |
| 2022-04-01 | 8.50 | 8.57 | 8.44 | 8.55 | 100767手 | 8577万 | 0.02 | 0.23% |
| 2022-03-31 | 8.63 | 8.65 | 8.50 | 8.53 | 107807手 | 9213万 | -0.11 | -1.27% |
| 2022-03-30 | 8.54 | 8.65 | 8.49 | 8.64 | 117535手 | 10085万 | 0.10 | 1.17% |
| 2022-03-29 | 8.73 | 8.79 | 8.48 | 8.54 | 128256手 | 11064万 | -0.14 | -1.61% |
| 2022-03-28 | 8.72 | 8.72 | 8.46 | 8.68 | 136389手 | 11730万 | -0.10 | -1.14% |
| 2022-03-25 | 8.94 | 9.00 | 8.76 | 8.78 | 131643手 | 11659万 | -0.14 | -1.57% |
| 2022-03-24 | 9.10 | 9.12 | 8.92 | 8.92 | 129636手 | 11661万 | -0.20 | -2.19% |
| 2022-03-23 | 9.14 | 9.24 | 9.08 | 9.12 | 127524手 | 11657万 | -0.06 | -0.65% |
| 2022-03-22 | 9.14 | 9.29 | 9.04 | 9.18 | 183507手 | 16804万 | 0.07 | 0.77% |
| 2022-03-21 | 8.94 | 9.42 | 8.94 | 9.11 | 255728手 | 23471万 | 0.19 | 2.13% |
| 2022-03-18 | 8.85 | 8.95 | 8.82 | 8.92 | 107957手 | 9614万 | 0.07 | 0.79% |
| 2022-03-17 | 8.83 | 9.00 | 8.83 | 8.85 | 197307手 | 17547万 | 0.07 | 0.80% |
| 2022-03-16 | 8.52 | 8.79 | 8.17 | 8.78 | 242888手 | 20726万 | 0.39 | 4.65% |
| 2022-03-15 | 8.95 | 8.96 | 8.39 | 8.39 | 235394手 | 20489万 | -0.58 | -6.47% |
| 2022-03-14 | 8.91 | 9.29 | 8.76 | 8.97 | 248317手 | 22530万 | 0.05 | 0.56% |
| 2022-03-11 | 8.80 | 8.94 | 8.62 | 8.92 | 150393手 | 13185万 | 0.00 | 0.00% |
| 2022-03-10 | 8.79 | 9.03 | 8.74 | 8.92 | 192005手 | 17107万 | 0.23 | 2.65% |
| 2022-03-09 | 9.00 | 9.09 | 8.20 | 8.69 | 331013手 | 28871万 | -0.31 | -3.44% |
| 2022-03-08 | 9.48 | 9.55 | 8.91 | 9.00 | 271996手 | 24963万 | -0.52 | -5.46% |
| 2022-03-07 | 9.80 | 9.85 | 9.50 | 9.52 | 214010手 | 20670万 | -0.25 | -2.56% |
| 2022-03-04 | 9.65 | 9.83 | 9.60 | 9.77 | 320661手 | 31182万 | 0.15 | 1.56% |
| 2022-03-03 | 9.67 | 9.73 | 9.56 | 9.62 | 225195手 | 21686万 | -0.12 | -1.23% |
| 2022-03-02 | 9.82 | 9.84 | 9.70 | 9.74 | 203415手 | 19828万 | 0.01 | 0.10% |
| 2022-03-01 | 9.60 | 9.79 | 9.51 | 9.73 | 276059手 | 26660万 | 0.13 | 1.35% |
| 2022-02-28 | 9.66 | 9.78 | 9.57 | 9.60 | 261337手 | 25238万 | -0.03 | -0.31% |
| 2022-02-25 | 9.59 | 9.71 | 9.52 | 9.63 | 405774手 | 38987万 | -0.23 | -2.33% |
| 2022-02-24 | 9.33 | 10.08 | 9.30 | 9.86 | 731596手 | 71114万 | 0.50 | 5.34% |
| 2022-02-23 | 9.28 | 9.40 | 9.21 | 9.36 | 185054手 | 17241万 | 0.05 | 0.54% |
| 2022-02-22 | 9.41 | 9.43 | 9.24 | 9.31 | 227659手 | 21263万 | 0.03 | 0.32% |
| 2022-02-21 | 9.21 | 9.33 | 9.15 | 9.28 | 140311手 | 13006万 | 0.08 | 0.87% |
| 2022-02-18 | 9.18 | 9.21 | 9.11 | 9.20 | 97824手 | 8961万 | -0.03 | -0.33% |
| 2022-02-17 | 9.17 | 9.29 | 9.10 | 9.23 | 157150手 | 14464万 | 0.03 | 0.33% |
| 2022-02-16 | 9.23 | 9.27 | 9.13 | 9.20 | 163377手 | 15020万 | -0.16 | -1.71% |
| 2022-02-15 | 9.25 | 9.38 | 9.21 | 9.36 | 131308手 | 12224万 | 0.08 | 0.86% |
| 2022-02-14 | 9.09 | 9.38 | 9.09 | 9.28 | 190684手 | 17691万 | 0.20 | 2.20% |
| 2022-02-11 | 9.18 | 9.18 | 9.07 | 9.08 | 115882手 | 10569万 | -0.11 | -1.20% |
| 2022-02-10 | 9.28 | 9.31 | 9.15 | 9.19 | 126580手 | 11657万 | -0.10 | -1.08% |
| 2022-02-09 | 9.28 | 9.34 | 9.20 | 9.29 | 157765手 | 14630万 | 0.02 | 0.22% |
| 2022-02-08 | 9.20 | 9.27 | 9.07 | 9.27 | 155654手 | 14280万 | 0.09 | 0.98% |
| 2022-02-07 | 9.14 | 9.24 | 9.07 | 9.18 | 167301手 | 15325万 | 0.17 | 1.89% |
| 2022-01-28 | 8.99 | 9.08 | 8.82 | 9.01 | 133019手 | 11952万 | 0.09 | 1.01% |
| 2022-01-27 | 9.10 | 9.19 | 8.89 | 8.92 | 142487手 | 12877万 | -0.18 | -1.98% |
| 2022-01-26 | 8.85 | 9.16 | 8.81 | 9.10 | 222293手 | 20140万 | 0.30 | 3.41% |
| 2022-01-25 | 9.19 | 9.27 | 8.77 | 8.80 | 223576手 | 20157万 | -0.29 | -3.19% |
| 2022-01-24 | 8.94 | 9.15 | 8.90 | 9.09 | 106263手 | 9643万 | 0.09 | 1.00% |
| 2022-01-21 | 9.10 | 9.14 | 8.96 | 9.00 | 183963手 | 16622万 | -0.13 | -1.42% |
| 2022-01-20 | 9.27 | 9.36 | 9.11 | 9.13 | 173500手 | 15935万 | -0.14 | -1.51% |
| 2022-01-19 | 9.47 | 9.56 | 9.18 | 9.27 | 254177手 | 23686万 | -0.22 | -2.32% |
| 2022-01-18 | 9.79 | 9.79 | 9.43 | 9.49 | 268135手 | 25605万 | -0.30 | -3.06% |
| 2022-01-17 | 9.65 | 9.82 | 9.63 | 9.79 | 135770手 | 13251万 | 0.10 | 1.03% |
| 2022-01-14 | 9.80 | 9.93 | 9.63 | 9.69 | 206722手 | 20168万 | -0.16 | -1.62% |
| 2022-01-13 | 9.90 | 9.94 | 9.77 | 9.85 | 142807手 | 14033万 | -0.09 | -0.91% |
| 2022-01-12 | 9.81 | 9.95 | 9.81 | 9.94 | 147305手 | 14553万 | 0.16 | 1.64% |
| 2022-01-11 | 9.92 | 9.98 | 9.76 | 9.78 | 181948手 | 17954万 | -0.10 | -1.01% |
| 2022-01-10 | 9.92 | 10.07 | 9.83 | 9.88 | 201999手 | 20092万 | -0.10 | -1.00% |
| 2022-01-07 | 10.39 | 10.41 | 9.95 | 9.98 | 294365手 | 29815万 | -0.36 | -3.48% |
| 2022-01-06 | 10.40 | 10.41 | 10.13 | 10.34 | 221994手 | 22843万 | -0.08 | -0.77% |
| 2022-01-05 | 10.74 | 10.84 | 10.30 | 10.42 | 353048手 | 37099万 | -0.42 | -3.88% |
| 2022-01-04 | 10.68 | 10.99 | 10.62 | 10.84 | 328484手 | 35622万 | 0.16 | 1.50% |
| 2021-12-31 | 10.62 | 10.92 | 10.55 | 10.68 | 317063手 | 34029万 | 0.07 | 0.66% |
| 2021-12-30 | 10.50 | 10.77 | 10.47 | 10.61 | 347892手 | 36897万 | -0.06 | -0.56% |
| 2021-12-29 | 10.19 | 10.68 | 10.15 | 10.67 | 551014手 | 57920万 | 0.49 | 4.81% |
| 2021-12-28 | 10.19 | 10.23 | 10.07 | 10.18 | 163511手 | 16568万 | -0.05 | -0.49% |
| 2021-12-27 | 10.27 | 10.42 | 10.17 | 10.23 | 209719手 | 21574万 | -0.13 | -1.25% |
