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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-24 | 8.18 | 8.18 | 7.77 | 7.77 | 9718手 | 771万 | -0.41 | -5.01% |
| 2022-05-23 | 8.01 | 8.26 | 7.90 | 8.18 | 8963手 | 725万 | 0.21 | 2.63% |
| 2022-05-20 | 7.75 | 8.05 | 7.71 | 7.97 | 10679手 | 841万 | 0.24 | 3.10% |
| 2022-05-19 | 7.54 | 7.81 | 7.54 | 7.73 | 5058手 | 390万 | 0.06 | 0.78% |
| 2022-05-18 | 7.65 | 7.80 | 7.62 | 7.67 | 5960手 | 457万 | -0.04 | -0.52% |
| 2022-05-17 | 7.81 | 7.82 | 7.62 | 7.71 | 3862手 | 297万 | -0.09 | -1.15% |
| 2022-05-16 | 7.88 | 7.97 | 7.73 | 7.80 | 7019手 | 547万 | 0.01 | 0.13% |
| 2022-05-13 | 7.85 | 7.87 | 7.76 | 7.79 | 3799手 | 296万 | -0.01 | -0.13% |
| 2022-05-12 | 7.75 | 7.87 | 7.70 | 7.80 | 3449手 | 268万 | 0.06 | 0.78% |
| 2022-05-11 | 7.73 | 7.87 | 7.73 | 7.74 | 4912手 | 383万 | -0.05 | -0.64% |
| 2022-05-10 | 7.66 | 7.89 | 7.59 | 7.79 | 3635手 | 281万 | 0.10 | 1.30% |
| 2022-05-09 | 7.55 | 7.79 | 7.50 | 7.69 | 4946手 | 379万 | 0.20 | 2.67% |
| 2022-05-06 | 7.41 | 7.60 | 7.36 | 7.49 | 6863手 | 510万 | -0.26 | -3.35% |
| 2022-05-05 | 7.70 | 8.04 | 7.68 | 7.75 | 5074手 | 397万 | -0.33 | -4.08% |
| 2022-04-29 | 7.61 | 8.13 | 7.61 | 8.08 | 3322手 | 264万 | 0.27 | 3.46% |
| 2022-04-28 | 7.46 | 7.87 | 7.46 | 7.81 | 5891手 | 451万 | 0.30 | 4.00% |
| 2022-04-27 | 7.70 | 7.85 | 7.40 | 7.51 | 5999手 | 449万 | -0.28 | -3.59% |
| 2022-04-26 | 8.10 | 8.35 | 7.79 | 7.79 | 6019手 | 475万 | -0.41 | -5.00% |
| 2022-04-25 | 8.40 | 8.58 | 8.20 | 8.20 | 6821手 | 563万 | -0.43 | -4.98% |
| 2022-04-22 | 8.55 | 8.75 | 8.47 | 8.63 | 3545手 | 305万 | 0.03 | 0.35% |
| 2022-04-21 | 8.99 | 8.99 | 8.48 | 8.60 | 6727手 | 590万 | -0.33 | -3.69% |
| 2022-04-20 | 9.19 | 9.25 | 8.93 | 8.93 | 7317手 | 662万 | -0.26 | -2.83% |
| 2022-04-19 | 9.20 | 9.20 | 9.00 | 9.19 | 5401手 | 492万 | 0.01 | 0.11% |
| 2022-04-18 | 9.29 | 9.40 | 9.01 | 9.18 | 4927手 | 454万 | -0.12 | -1.29% |
| 2022-04-15 | 9.49 | 9.53 | 9.25 | 9.30 | 5154手 | 482万 | -0.25 | -2.62% |
| 2022-04-14 | 9.55 | 9.69 | 9.45 | 9.55 | 6817手 | 649万 | 0.07 | 0.74% |
| 2022-04-13 | 9.55 | 9.56 | 9.44 | 9.48 | 3415手 | 324万 | -0.05 | -0.53% |
| 2022-04-12 | 9.41 | 9.53 | 9.30 | 9.53 | 6106手 | 573万 | 0.12 | 1.27% |
| 2022-04-11 | 9.34 | 9.45 | 9.23 | 9.41 | 4568手 | 427万 | -0.03 | -0.32% |
| 2022-04-08 | 9.42 | 9.48 | 9.23 | 9.44 | 3253手 | 304万 | 0.02 | 0.21% |
| 2022-04-07 | 9.51 | 9.53 | 9.35 | 9.42 | 5609手 | 530万 | -0.09 | -0.95% |
| 2022-04-06 | 9.51 | 9.60 | 9.40 | 9.51 | 5085手 | 483万 | 0.00 | 0.00% |
| 2022-04-01 | 9.44 | 9.53 | 9.40 | 9.51 | 3930手 | 371万 | 0.07 | 0.74% |
| 2022-03-31 | 9.52 | 9.62 | 9.43 | 9.44 | 6144手 | 585万 | -0.16 | -1.67% |
| 2022-03-30 | 9.83 | 9.89 | 9.54 | 9.60 | 6548手 | 631万 | -0.20 | -2.04% |
| 2022-03-29 | 9.48 | 9.95 | 9.41 | 9.80 | 12854手 | 1248万 | 0.32 | 3.38% |
| 2022-03-28 | 9.56 | 9.73 | 9.35 | 9.48 | 10765手 | 1020万 | -0.16 | -1.66% |
| 2022-03-25 | 9.95 | 9.95 | 9.55 | 9.64 | 12080手 | 1172万 | -0.23 | -2.33% |
| 2022-03-24 | 9.56 | 10.08 | 9.47 | 9.87 | 16609手 | 1631万 | 0.27 | 2.81% |
| 2022-03-23 | 9.26 | 9.65 | 9.23 | 9.60 | 14194手 | 1349万 | 0.32 | 3.45% |
| 2022-03-22 | 9.20 | 9.35 | 9.20 | 9.28 | 4858手 | 450万 | 0.03 | 0.32% |
| 2022-03-21 | 9.25 | 9.33 | 9.16 | 9.25 | 4728手 | 436万 | 0.01 | 0.11% |
| 2022-03-18 | 9.18 | 9.29 | 9.09 | 9.24 | 5780手 | 531万 | 0.06 | 0.65% |
| 2022-03-17 | 9.19 | 9.33 | 9.11 | 9.18 | 7041手 | 649万 | 0.00 | 0.00% |
| 2022-03-16 | 9.10 | 9.22 | 8.99 | 9.18 | 5095手 | 462万 | 0.18 | 2.00% |
| 2022-03-15 | 9.45 | 9.45 | 8.93 | 9.00 | 9343手 | 852万 | -0.40 | -4.25% |
| 2022-03-14 | 9.21 | 9.70 | 9.21 | 9.40 | 10453手 | 991万 | 0.10 | 1.07% |
| 2022-03-11 | 9.01 | 9.40 | 8.94 | 9.30 | 8747手 | 799万 | 0.22 | 2.42% |
| 2022-03-10 | 9.01 | 9.13 | 8.96 | 9.08 | 4995手 | 453万 | 0.15 | 1.68% |
| 2022-03-09 | 9.10 | 9.17 | 8.77 | 8.93 | 9760手 | 875万 | -0.17 | -1.87% |
| 2022-03-08 | 9.22 | 9.28 | 9.05 | 9.10 | 7620手 | 695万 | -0.12 | -1.30% |
| 2022-03-07 | 9.30 | 9.37 | 9.12 | 9.22 | 5617手 | 517万 | -0.08 | -0.86% |
| 2022-03-04 | 9.22 | 9.40 | 9.20 | 9.30 | 4392手 | 408万 | 0.01 | 0.11% |
| 2022-03-03 | 9.29 | 9.48 | 9.18 | 9.29 | 7364手 | 689万 | -0.01 | -0.11% |
| 2022-03-02 | 9.10 | 9.36 | 9.03 | 9.30 | 7645手 | 704万 | 0.30 | 3.33% |
| 2022-03-01 | 8.97 | 9.01 | 8.89 | 9.00 | 5154手 | 460万 | 0.07 | 0.78% |
| 2022-02-28 | 9.05 | 9.10 | 8.86 | 8.93 | 7286手 | 653万 | -0.22 | -2.40% |
| 2022-02-25 | 9.10 | 9.28 | 9.03 | 9.15 | 11064手 | 1012万 | -0.04 | -0.43% |
| 2022-02-24 | 8.86 | 9.35 | 8.80 | 9.19 | 18532手 | 1705万 | 0.29 | 3.26% |
| 2022-02-23 | 8.79 | 9.00 | 8.79 | 8.90 | 4358手 | 387万 | 0.13 | 1.48% |
| 2022-02-22 | 8.75 | 8.78 | 8.73 | 8.77 | 3330手 | 291万 | -0.03 | -0.34% |
| 2022-02-21 | 8.81 | 8.81 | 8.75 | 8.80 | 3938手 | 345万 | 0.00 | 0.00% |
| 2022-02-18 | 8.75 | 8.83 | 8.65 | 8.80 | 3865手 | 337万 | 0.03 | 0.34% |
| 2022-02-17 | 8.75 | 8.80 | 8.65 | 8.77 | 5429手 | 474万 | -0.01 | -0.11% |
| 2022-02-16 | 8.75 | 8.79 | 8.71 | 8.78 | 3817手 | 333万 | 0.04 | 0.46% |
| 2022-02-15 | 8.72 | 8.78 | 8.66 | 8.74 | 2863手 | 249万 | -0.04 | -0.46% |
| 2022-02-14 | 8.73 | 8.95 | 8.69 | 8.78 | 3789手 | 332万 | -0.04 | -0.45% |
| 2022-02-11 | 8.96 | 9.03 | 8.75 | 8.82 | 3280手 | 290万 | -0.13 | -1.45% |
| 2022-02-10 | 9.07 | 9.11 | 8.91 | 8.95 | 3036手 | 272万 | -0.15 | -1.65% |
| 2022-02-09 | 9.08 | 9.17 | 9.07 | 9.10 | 3855手 | 350万 | 0.01 | 0.11% |
| 2022-02-08 | 9.01 | 9.26 | 8.93 | 9.09 | 5333手 | 485万 | 0.09 | 1.00% |
| 2022-02-07 | 9.00 | 9.09 | 8.61 | 9.00 | 3779手 | 338万 | 0.02 | 0.22% |
| 2022-01-28 | 8.78 | 9.07 | 8.51 | 8.98 | 5886手 | 521万 | 0.34 | 3.94% |
| 2022-01-27 | 9.01 | 9.05 | 8.62 | 8.64 | 5355手 | 473万 | -0.41 | -4.53% |
| 2022-01-26 | 9.16 | 9.17 | 8.99 | 9.05 | 2723手 | 246万 | 0.00 | 0.00% |
| 2022-01-25 | 9.13 | 9.28 | 8.97 | 9.05 | 5313手 | 483万 | -0.25 | -2.69% |
| 2022-01-24 | 9.22 | 9.39 | 9.08 | 9.30 | 4606手 | 425万 | 0.09 | 0.98% |
| 2022-01-21 | 9.19 | 9.22 | 8.89 | 9.21 | 5124手 | 464万 | 0.05 | 0.55% |
| 2022-01-20 | 9.36 | 9.46 | 9.10 | 9.16 | 6423手 | 595万 | -0.29 | -3.07% |
| 2022-01-19 | 9.48 | 9.58 | 9.29 | 9.45 | 10089手 | 951万 | -0.03 | -0.32% |
| 2022-01-18 | 9.93 | 9.97 | 9.48 | 9.48 | 16349手 | 1561万 | -0.50 | -5.01% |
| 2022-01-17 | 10.06 | 10.48 | 9.88 | 9.98 | 11566手 | 1167万 | -0.37 | -3.58% |
| 2022-01-14 | 10.42 | 10.70 | 10.16 | 10.35 | 15570手 | 1630万 | -0.20 | -1.90% |
| 2022-01-13 | 10.17 | 10.69 | 10.08 | 10.55 | 20601手 | 2125万 | 0.20 | 1.93% |
| 2022-01-12 | 10.58 | 10.91 | 10.22 | 10.35 | 31016手 | 3258万 | -0.24 | -2.27% |
| 2022-01-11 | 10.20 | 10.59 | 10.20 | 10.59 | 23842手 | 2513万 | 0.50 | 4.96% |
| 2022-01-10 | 9.53 | 10.09 | 9.29 | 10.09 | 12942手 | 1266万 | 0.48 | 5.00% |
| 2022-01-07 | 9.99 | 10.00 | 9.41 | 9.61 | 23562手 | 2295万 | -0.29 | -2.93% |
| 2022-01-06 | 10.00 | 10.16 | 9.56 | 9.90 | 32873手 | 3250万 | 0.00 | 0.00% |
| 2022-01-05 | 9.90 | 9.90 | 9.87 | 9.90 | 15648手 | 1549万 | 0.47 | 4.98% |
| 2022-01-04 | 8.93 | 9.43 | 8.93 | 9.43 | 23232手 | 2177万 | 0.45 | 5.01% |
| 2021-12-31 | 9.00 | 9.07 | 8.69 | 8.98 | 13890手 | 1240万 | 0.30 | 3.46% |
| 2021-12-30 | 8.61 | 8.68 | 8.55 | 8.68 | 4922手 | 425万 | 0.08 | 0.93% |
| 2021-12-29 | 8.65 | 8.65 | 8.50 | 8.60 | 5841手 | 500万 | 0.05 | 0.58% |
| 2021-12-28 | 8.59 | 8.59 | 8.49 | 8.55 | 4749手 | 404万 | 0.00 | 0.00% |
| 2021-12-27 | 8.54 | 8.61 | 8.50 | 8.55 | 6753手 | 576万 | 0.07 | 0.82% |
| 2021-12-24 | 8.62 | 8.62 | 8.43 | 8.48 | 5546手 | 472万 | -0.14 | -1.62% |
| 2021-12-23 | 8.80 | 8.80 | 8.60 | 8.62 | 5902手 | 513万 | -0.17 | -1.93% |
| 2021-12-22 | 8.89 | 8.90 | 8.79 | 8.79 | 3186手 | 281万 | 0.01 | 0.11% |
| 2021-12-21 | 8.76 | 8.78 | 8.69 | 8.78 | 2013手 | 175万 | 0.05 | 0.57% |
| 2021-12-20 | 8.78 | 8.79 | 8.65 | 8.73 | 3739手 | 326万 | -0.02 | -0.23% |
| 2021-12-17 | 8.76 | 8.80 | 8.72 | 8.75 | 4833手 | 423万 | -0.01 | -0.11% |
| 2021-12-16 | 8.73 | 8.79 | 8.72 | 8.76 | 4403手 | 385万 | -0.04 | -0.46% |
| 2021-12-15 | 8.80 | 8.81 | 8.74 | 8.80 | 3062手 | 268万 | 0.00 | 0.00% |
| 2021-12-14 | 8.82 | 8.84 | 8.76 | 8.80 | 2548手 | 224万 | -0.01 | -0.11% |
| 2021-12-13 | 8.76 | 8.83 | 8.75 | 8.81 | 3671手 | 322万 | 0.00 | 0.00% |
| 2021-12-10 | 8.76 | 8.82 | 8.74 | 8.81 | 3272手 | 287万 | 0.05 | 0.57% |
| 2021-12-09 | 8.85 | 8.85 | 8.74 | 8.76 | 2347手 | 205万 | -0.04 | -0.46% |
| 2021-12-08 | 8.95 | 8.95 | 8.78 | 8.80 | 3683手 | 325万 | -0.06 | -0.68% |
| 2021-12-07 | 8.95 | 8.96 | 8.75 | 8.86 | 4925手 | 433万 | 0.01 | 0.11% |
| 2021-12-06 | 8.73 | 8.90 | 8.70 | 8.85 | 4734手 | 417万 | 0.12 | 1.38% |
| 2021-12-03 | 8.70 | 8.76 | 8.61 | 8.73 | 2990手 | 259万 | 0.03 | 0.34% |
| 2021-12-02 | 8.69 | 8.80 | 8.62 | 8.70 | 3207手 | 278万 | 0.07 | 0.81% |
| 2021-12-01 | 8.58 | 8.68 | 8.58 | 8.63 | 1966手 | 169万 | 0.05 | 0.58% |
| 2021-11-30 | 8.63 | 8.63 | 8.51 | 8.58 | 3571手 | 305万 | 0.05 | 0.59% |
| 2021-11-29 | 8.65 | 8.65 | 8.51 | 8.53 | 1239手 | 106万 | -0.11 | -1.27% |
| 2021-11-26 | 8.62 | 8.72 | 8.51 | 8.64 | 3069手 | 265万 | -0.05 | -0.57% |
| 2021-11-25 | 8.67 | 8.75 | 8.62 | 8.69 | 2147手 | 186万 | 0.02 | 0.23% |
| 2021-11-24 | 8.79 | 8.79 | 8.64 | 8.67 | 2493手 | 216万 | -0.12 | -1.36% |
