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 | 8.13 | 8.19 | 7.97 | 8.18 | 80302手 | 6488万 | 0.08 | 0.99% |
| 2022-06-22 | 8.21 | 8.29 | 8.08 | 8.10 | 108979手 | 8901万 | -0.22 | -2.64% |
| 2022-06-21 | 8.36 | 8.58 | 8.23 | 8.32 | 113170手 | 9520万 | -0.02 | -0.24% |
| 2022-06-20 | 8.45 | 8.48 | 8.28 | 8.34 | 94254手 | 7874万 | -0.09 | -1.07% |
| 2022-06-17 | 8.43 | 8.48 | 8.33 | 8.43 | 91245手 | 7685万 | -0.09 | -1.06% |
| 2022-06-16 | 8.62 | 8.72 | 8.46 | 8.52 | 109928手 | 9432万 | -0.03 | -0.35% |
| 2022-06-15 | 8.74 | 8.76 | 8.54 | 8.55 | 153972手 | 13298万 | -0.16 | -1.84% |
| 2022-06-14 | 8.68 | 8.78 | 8.44 | 8.71 | 143896手 | 12418万 | -0.09 | -1.02% |
| 2022-06-13 | 8.67 | 8.91 | 8.62 | 8.80 | 185386手 | 16279万 | 0.07 | 0.80% |
| 2022-06-10 | 8.58 | 8.80 | 8.52 | 8.73 | 166205手 | 14446万 | 0.01 | 0.12% |
| 2022-06-09 | 8.46 | 8.77 | 8.39 | 8.72 | 236366手 | 20309万 | 0.15 | 1.75% |
| 2022-06-08 | 8.36 | 8.58 | 8.12 | 8.57 | 166172手 | 13933万 | 0.17 | 2.02% |
| 2022-06-07 | 8.48 | 8.58 | 8.29 | 8.40 | 115089手 | 9684万 | -0.08 | -0.94% |
| 2022-06-06 | 8.30 | 8.48 | 8.27 | 8.48 | 123405手 | 10361万 | 0.17 | 2.05% |
| 2022-06-02 | 8.29 | 8.32 | 8.20 | 8.31 | 72989手 | 6036万 | 0.00 | 0.00% |
| 2022-06-01 | 8.28 | 8.41 | 8.21 | 8.31 | 96753手 | 8049万 | -0.03 | -0.36% |
| 2022-05-31 | 8.34 | 8.40 | 8.24 | 8.34 | 103095手 | 8558万 | 0.01 | 0.12% |
| 2022-05-30 | 8.16 | 8.43 | 8.07 | 8.33 | 116137手 | 9600万 | 0.16 | 1.96% |
| 2022-05-27 | 8.12 | 8.26 | 8.08 | 8.17 | 100634手 | 8220万 | 0.05 | 0.62% |
| 2022-05-26 | 8.13 | 8.19 | 7.92 | 8.12 | 81643手 | 6590万 | 0.01 | 0.12% |
| 2022-05-25 | 8.02 | 8.13 | 7.90 | 8.11 | 80429手 | 6481万 | 0.17 | 2.14% |
| 2022-05-24 | 8.38 | 8.38 | 7.94 | 7.94 | 139725手 | 11420万 | -0.46 | -5.48% |
| 2022-05-23 | 8.11 | 8.44 | 8.11 | 8.40 | 155167手 | 12921万 | 0.18 | 2.19% |
| 2022-05-20 | 8.13 | 8.22 | 8.09 | 8.22 | 116936手 | 9548万 | 0.09 | 1.11% |
| 2022-05-19 | 8.03 | 8.15 | 7.95 | 8.13 | 115329手 | 9296万 | -0.06 | -0.73% |
| 2022-05-18 | 8.32 | 8.32 | 8.17 | 8.19 | 127808手 | 10500万 | -0.17 | -2.03% |
| 2022-05-17 | 8.19 | 8.36 | 8.05 | 8.36 | 199222手 | 16325万 | 0.00 | 0.00% |
| 2022-05-16 | 8.30 | 8.58 | 8.20 | 8.36 | 322591手 | 27025万 | 0.11 | 1.33% |
| 2022-05-13 | 7.55 | 8.25 | 7.52 | 8.25 | 219823手 | 17862万 | 0.75 | 10.00% |
| 2022-05-12 | 7.56 | 7.64 | 7.40 | 7.50 | 104770手 | 7873万 | -0.10 | -1.32% |
| 2022-05-11 | 7.57 | 7.82 | 7.54 | 7.60 | 129088手 | 9947万 | -0.01 | -0.13% |
| 2022-05-10 | 7.54 | 7.62 | 7.28 | 7.61 | 116624手 | 8705万 | -0.03 | -0.39% |
| 2022-05-09 | 7.58 | 7.68 | 7.53 | 7.64 | 64114手 | 4880万 | 0.07 | 0.93% |
| 2022-05-06 | 7.67 | 7.82 | 7.52 | 7.57 | 131123手 | 10030万 | -0.37 | -4.66% |
| 2022-05-05 | 7.80 | 8.09 | 7.66 | 7.94 | 187654手 | 14728万 | -0.23 | -2.81% |
| 2022-04-29 | 7.86 | 8.20 | 7.82 | 8.17 | 116215手 | 9382万 | 0.36 | 4.61% |
| 2022-04-28 | 7.90 | 8.05 | 7.71 | 7.81 | 99955手 | 7876万 | -0.23 | -2.86% |
| 2022-04-27 | 7.55 | 8.06 | 7.46 | 8.04 | 121769手 | 9474万 | 0.34 | 4.42% |
| 2022-04-26 | 8.01 | 8.22 | 7.68 | 7.70 | 117236手 | 9324万 | -0.40 | -4.94% |
| 2022-04-25 | 8.75 | 8.80 | 8.10 | 8.10 | 169717手 | 14260万 | -0.90 | -10.00% |
| 2022-04-22 | 9.06 | 9.17 | 8.86 | 9.00 | 130185手 | 11735万 | -0.28 | -3.02% |
| 2022-04-21 | 10.12 | 10.17 | 9.20 | 9.28 | 278302手 | 26584万 | -0.92 | -9.02% |
| 2022-04-20 | 10.31 | 10.52 | 10.10 | 10.20 | 221242手 | 22821万 | -0.27 | -2.58% |
| 2022-04-19 | 10.01 | 10.55 | 9.99 | 10.47 | 277339手 | 28811万 | 0.43 | 4.28% |
| 2022-04-18 | 9.94 | 10.29 | 9.90 | 10.04 | 176119手 | 17815万 | -0.08 | -0.79% |
| 2022-04-15 | 10.42 | 10.76 | 10.04 | 10.12 | 307116手 | 31929万 | -0.31 | -2.97% |
| 2022-04-14 | 10.07 | 10.43 | 9.89 | 10.43 | 285077手 | 29100万 | 0.37 | 3.68% |
| 2022-04-13 | 10.04 | 10.33 | 9.95 | 10.06 | 227182手 | 23083万 | -0.11 | -1.08% |
| 2022-04-12 | 10.34 | 10.35 | 9.90 | 10.17 | 235814手 | 23861万 | -0.22 | -2.12% |
| 2022-04-11 | 10.26 | 10.60 | 10.11 | 10.39 | 376409手 | 38906万 | 0.05 | 0.48% |
| 2022-04-08 | 9.82 | 10.49 | 9.67 | 10.34 | 411485手 | 41871万 | 0.51 | 5.19% |
| 2022-04-07 | 9.74 | 10.00 | 9.66 | 9.83 | 187178手 | 18399万 | 0.09 | 0.92% |
| 2022-04-06 | 9.58 | 9.82 | 9.58 | 9.74 | 148414手 | 14434万 | 0.23 | 2.42% |
| 2022-04-01 | 9.48 | 9.58 | 9.41 | 9.51 | 109067手 | 10369万 | -0.02 | -0.21% |
| 2022-03-31 | 9.43 | 9.77 | 9.35 | 9.53 | 197207手 | 18871万 | 0.09 | 0.95% |
| 2022-03-30 | 9.65 | 9.68 | 9.38 | 9.44 | 260590手 | 24655万 | -0.35 | -3.58% |
| 2022-03-29 | 9.09 | 9.96 | 9.09 | 9.79 | 364980手 | 35216万 | 0.74 | 8.18% |
| 2022-03-28 | 9.34 | 9.35 | 9.00 | 9.05 | 143646手 | 13061万 | -0.35 | -3.72% |
| 2022-03-25 | 9.58 | 9.64 | 9.38 | 9.40 | 156803手 | 14856万 | -0.33 | -3.39% |
| 2022-03-24 | 9.66 | 9.83 | 9.55 | 9.73 | 79741手 | 7747万 | -0.02 | -0.20% |
| 2022-03-23 | 9.72 | 9.80 | 9.67 | 9.75 | 77614手 | 7560万 | 0.03 | 0.31% |
| 2022-03-22 | 9.67 | 9.80 | 9.59 | 9.72 | 84767手 | 8211万 | -0.07 | -0.71% |
| 2022-03-21 | 9.51 | 10.09 | 9.44 | 9.79 | 149763手 | 14723万 | 0.30 | 3.16% |
| 2022-03-18 | 9.32 | 9.52 | 9.22 | 9.49 | 77969手 | 7371万 | 0.20 | 2.15% |
| 2022-03-17 | 9.33 | 9.51 | 9.23 | 9.29 | 101793手 | 9565万 | 0.04 | 0.43% |
| 2022-03-16 | 9.24 | 9.28 | 8.76 | 9.25 | 120842手 | 10949万 | 0.20 | 2.21% |
| 2022-03-15 | 9.70 | 9.71 | 9.03 | 9.05 | 146657手 | 13684万 | -0.67 | -6.89% |
| 2022-03-14 | 10.05 | 10.05 | 9.72 | 9.72 | 89360手 | 8838万 | -0.33 | -3.28% |
| 2022-03-11 | 9.95 | 10.10 | 9.80 | 10.05 | 99600手 | 9893万 | 0.03 | 0.30% |
| 2022-03-10 | 9.67 | 10.16 | 9.67 | 10.02 | 166957手 | 16676万 | 0.57 | 6.03% |
| 2022-03-09 | 9.82 | 9.89 | 8.98 | 9.45 | 125875手 | 11958万 | -0.25 | -2.58% |
| 2022-03-08 | 10.11 | 10.16 | 9.64 | 9.70 | 109620手 | 10795万 | -0.41 | -4.05% |
| 2022-03-07 | 10.20 | 10.42 | 10.03 | 10.11 | 104404手 | 10671万 | -0.12 | -1.17% |
| 2022-03-04 | 10.50 | 10.55 | 10.16 | 10.23 | 124314手 | 12832万 | -0.34 | -3.22% |
| 2022-03-03 | 10.35 | 10.73 | 10.34 | 10.57 | 185060手 | 19532万 | 0.24 | 2.32% |
| 2022-03-02 | 10.27 | 10.43 | 10.23 | 10.33 | 74358手 | 7678万 | 0.01 | 0.10% |
| 2022-03-01 | 10.42 | 10.43 | 10.20 | 10.32 | 107859手 | 11102万 | -0.11 | -1.05% |
| 2022-02-28 | 10.24 | 10.44 | 10.06 | 10.43 | 149486手 | 15402万 | 0.26 | 2.56% |
| 2022-02-25 | 10.24 | 10.32 | 10.07 | 10.17 | 92143手 | 9404万 | 0.09 | 0.89% |
| 2022-02-24 | 10.35 | 10.59 | 9.94 | 10.08 | 158160手 | 16262万 | -0.32 | -3.08% |
| 2022-02-23 | 10.13 | 10.42 | 10.13 | 10.40 | 127222手 | 13104万 | 0.27 | 2.67% |
| 2022-02-22 | 10.18 | 10.18 | 10.01 | 10.13 | 72941手 | 7363万 | -0.07 | -0.69% |
| 2022-02-21 | 10.24 | 10.28 | 10.10 | 10.20 | 71950手 | 7316万 | -0.09 | -0.88% |
| 2022-02-18 | 10.20 | 10.32 | 10.14 | 10.29 | 86061手 | 8809万 | 0.01 | 0.10% |
| 2022-02-17 | 10.11 | 10.31 | 10.07 | 10.28 | 110591手 | 11317万 | 0.20 | 1.98% |
| 2022-02-16 | 10.00 | 10.14 | 10.00 | 10.08 | 53084手 | 5350万 | 0.13 | 1.31% |
| 2022-02-15 | 9.93 | 10.02 | 9.87 | 9.95 | 56460手 | 5611万 | 0.04 | 0.40% |
| 2022-02-14 | 9.86 | 10.03 | 9.85 | 9.91 | 47300手 | 4705万 | -0.04 | -0.40% |
