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 | 8.18 | 8.59 | 8.18 | 8.57 | 31695手 | 2681万 | 0.38 | 4.64% |
| 2022-06-22 | 8.38 | 8.39 | 8.18 | 8.19 | 15432手 | 1278万 | -0.14 | -1.68% |
| 2022-06-21 | 8.35 | 8.46 | 8.18 | 8.33 | 25833手 | 2155万 | -0.02 | -0.24% |
| 2022-06-20 | 8.36 | 8.42 | 8.26 | 8.35 | 15551手 | 1297万 | -0.01 | -0.12% |
| 2022-06-17 | 8.42 | 8.48 | 8.25 | 8.36 | 23787手 | 1988万 | -0.14 | -1.65% |
| 2022-06-16 | 8.43 | 8.50 | 8.40 | 8.50 | 16146手 | 1365万 | 0.08 | 0.95% |
| 2022-06-15 | 8.50 | 8.65 | 8.42 | 8.42 | 28331手 | 2422万 | -0.09 | -1.06% |
| 2022-06-14 | 8.36 | 8.52 | 8.18 | 8.51 | 24407手 | 2045万 | 0.08 | 0.95% |
| 2022-06-13 | 8.40 | 8.45 | 8.27 | 8.43 | 18368手 | 1537万 | 0.00 | 0.00% |
| 2022-06-10 | 8.29 | 8.53 | 8.22 | 8.43 | 23050手 | 1946万 | 0.11 | 1.32% |
| 2022-06-09 | 8.65 | 8.65 | 8.27 | 8.32 | 37238手 | 3132万 | -0.31 | -3.59% |
| 2022-06-08 | 8.56 | 8.71 | 8.30 | 8.63 | 28250手 | 2398万 | 0.12 | 1.41% |
| 2022-06-07 | 8.63 | 8.64 | 8.46 | 8.51 | 16424手 | 1400万 | -0.09 | -1.05% |
| 2022-06-06 | 8.56 | 8.79 | 8.54 | 8.60 | 32238手 | 2794万 | 0.04 | 0.47% |
| 2022-06-02 | 8.54 | 8.65 | 8.45 | 8.56 | 25652手 | 2191万 | -0.02 | -0.23% |
| 2022-06-01 | 8.55 | 8.64 | 8.46 | 8.58 | 19384手 | 1658万 | -0.05 | -0.58% |
| 2022-05-31 | 8.55 | 8.69 | 8.42 | 8.63 | 24499手 | 2098万 | 0.06 | 0.70% |
| 2022-05-30 | 8.40 | 8.67 | 8.31 | 8.57 | 28067手 | 2388万 | 0.19 | 2.27% |
| 2022-05-27 | 8.34 | 8.42 | 8.26 | 8.38 | 17176手 | 1433万 | 0.04 | 0.48% |
| 2022-05-26 | 8.26 | 8.37 | 7.98 | 8.34 | 23900手 | 1960万 | 0.16 | 1.96% |
| 2022-05-25 | 7.92 | 8.25 | 7.92 | 8.18 | 21312手 | 1735万 | 0.23 | 2.89% |
| 2022-05-24 | 8.41 | 8.41 | 7.95 | 7.95 | 27024手 | 2210万 | -0.40 | -4.79% |
| 2022-05-23 | 8.18 | 8.40 | 8.17 | 8.35 | 19971手 | 1660万 | 0.17 | 2.08% |
| 2022-05-20 | 8.16 | 8.24 | 8.10 | 8.18 | 19626手 | 1606万 | 0.02 | 0.24% |
| 2022-05-19 | 7.97 | 8.17 | 7.91 | 8.16 | 17534手 | 1419万 | 0.06 | 0.74% |
| 2022-05-18 | 7.94 | 8.18 | 7.84 | 8.10 | 26227手 | 2118万 | 0.16 | 2.02% |
| 2022-05-17 | 7.99 | 8.09 | 7.90 | 7.94 | 16923手 | 1351万 | -0.03 | -0.38% |
| 2022-05-16 | 8.02 | 8.02 | 7.90 | 7.97 | 13601手 | 1084万 | 0.03 | 0.38% |
| 2022-05-13 | 7.88 | 8.04 | 7.86 | 7.94 | 19102手 | 1518万 | 0.08 | 1.02% |
| 2022-05-12 | 7.77 | 8.05 | 7.70 | 7.86 | 25923手 | 2041万 | 0.11 | 1.42% |
| 2022-05-11 | 7.90 | 8.01 | 7.74 | 7.75 | 26648手 | 2105万 | -0.15 | -1.90% |
| 2022-05-10 | 7.82 | 7.97 | 7.78 | 7.90 | 23107手 | 1821万 | -0.07 | -0.88% |
| 2022-05-09 | 7.90 | 8.06 | 7.68 | 7.97 | 15595手 | 1243万 | 0.07 | 0.89% |
| 2022-05-06 | 7.67 | 7.93 | 7.60 | 7.90 | 23521手 | 1829万 | 0.03 | 0.38% |
| 2022-05-05 | 7.80 | 7.96 | 7.70 | 7.87 | 20720手 | 1629万 | 0.05 | 0.64% |
| 2022-04-29 | 7.33 | 7.85 | 7.33 | 7.82 | 40988手 | 3139万 | 0.56 | 7.71% |
| 2022-04-28 | 7.35 | 7.37 | 7.10 | 7.26 | 22620手 | 1633万 | -0.03 | -0.41% |
| 2022-04-27 | 6.98 | 7.32 | 6.80 | 7.29 | 37828手 | 2673万 | 0.27 | 3.85% |
| 2022-04-26 | 7.78 | 7.87 | 7.01 | 7.02 | 47214手 | 3446万 | -0.77 | -9.88% |
| 2022-04-25 | 8.58 | 8.64 | 7.79 | 7.79 | 64902手 | 5188万 | -0.87 | -10.05% |
| 2022-04-22 | 8.59 | 8.74 | 8.46 | 8.66 | 19116手 | 1646万 | 0.04 | 0.46% |
| 2022-04-21 | 9.08 | 9.08 | 8.56 | 8.62 | 31891手 | 2804万 | -0.42 | -4.65% |
| 2022-04-20 | 8.79 | 9.18 | 8.75 | 9.04 | 49408手 | 4449万 | 0.24 | 2.73% |
| 2022-04-19 | 8.61 | 8.88 | 8.56 | 8.80 | 30890手 | 2712万 | 0.19 | 2.21% |
| 2022-04-18 | 8.55 | 8.73 | 8.48 | 8.61 | 17326手 | 1491万 | 0.00 | 0.00% |
| 2022-04-15 | 8.85 | 8.88 | 8.56 | 8.61 | 23702手 | 2053万 | -0.22 | -2.49% |
| 2022-04-14 | 8.78 | 9.04 | 8.78 | 8.83 | 23922手 | 2132万 | 0.02 | 0.23% |
| 2022-04-13 | 8.97 | 9.05 | 8.72 | 8.81 | 49695手 | 4408万 | -0.26 | -2.87% |
| 2022-04-12 | 8.53 | 9.18 | 8.39 | 9.07 | 69975手 | 6144万 | 0.52 | 6.08% |
| 2022-04-11 | 8.87 | 8.94 | 8.52 | 8.55 | 39335手 | 3447万 | -0.35 | -3.93% |
| 2022-04-08 | 9.09 | 9.17 | 8.81 | 8.90 | 29344手 | 2619万 | -0.12 | -1.33% |
| 2022-04-07 | 9.16 | 9.16 | 8.97 | 9.02 | 31580手 | 2860万 | -0.14 | -1.53% |
| 2022-04-06 | 8.93 | 9.20 | 8.91 | 9.16 | 58306手 | 5309万 | 0.20 | 2.23% |
| 2022-04-01 | 8.83 | 8.99 | 8.72 | 8.96 | 38466手 | 3409万 | 0.11 | 1.24% |
| 2022-03-31 | 8.79 | 8.99 | 8.75 | 8.85 | 29413手 | 2606万 | 0.05 | 0.57% |
| 2022-03-30 | 8.81 | 8.87 | 8.70 | 8.80 | 35222手 | 3094万 | 0.03 | 0.34% |
| 2022-03-29 | 9.01 | 9.02 | 8.70 | 8.77 | 46818手 | 4133万 | -0.21 | -2.34% |
| 2022-03-28 | 9.12 | 9.12 | 8.82 | 8.98 | 43319手 | 3878万 | -0.14 | -1.53% |
| 2022-03-25 | 8.90 | 9.20 | 8.88 | 9.12 | 52542手 | 4788万 | 0.13 | 1.45% |
| 2022-03-24 | 9.13 | 9.21 | 8.96 | 8.99 | 48554手 | 4395万 | -0.11 | -1.21% |
| 2022-03-23 | 9.20 | 9.27 | 9.06 | 9.10 | 50487手 | 4624万 | -0.11 | -1.19% |
| 2022-03-22 | 9.33 | 9.47 | 9.17 | 9.21 | 69344手 | 6424万 | -0.06 | -0.65% |
| 2022-03-21 | 9.25 | 9.34 | 9.09 | 9.27 | 59329手 | 5466万 | -0.01 | -0.11% |
| 2022-03-18 | 9.27 | 9.40 | 9.21 | 9.28 | 57201手 | 5312万 | 0.09 | 0.98% |
| 2022-03-17 | 9.26 | 9.39 | 9.09 | 9.19 | 97401手 | 8991万 | -0.04 | -0.43% |
| 2022-03-16 | 8.99 | 9.32 | 8.82 | 9.23 | 118636手 | 10838万 | 0.36 | 4.06% |
| 2022-03-15 | 9.58 | 9.59 | 8.82 | 8.87 | 125671手 | 11484万 | -0.72 | -7.51% |
| 2022-03-14 | 9.63 | 9.85 | 9.46 | 9.59 | 100117手 | 9707万 | -0.14 | -1.44% |
| 2022-03-11 | 9.95 | 9.95 | 9.46 | 9.73 | 137923手 | 13290万 | -0.41 | -4.04% |
| 2022-03-10 | 10.08 | 10.39 | 10.08 | 10.14 | 123842手 | 12615万 | -0.14 | -1.36% |
| 2022-03-09 | 10.59 | 10.94 | 10.00 | 10.28 | 145668手 | 15238万 | -0.32 | -3.02% |
| 2022-03-08 | 11.14 | 11.14 | 10.32 | 10.60 | 194645手 | 20825万 | -0.67 | -5.95% |
| 2022-03-07 | 11.60 | 11.85 | 11.00 | 11.27 | 268625手 | 30613万 | -0.82 | -6.78% |
| 2022-03-04 | 12.10 | 12.55 | 12.09 | 12.09 | 279707手 | 34050万 | -1.34 | -9.98% |
| 2022-03-03 | 13.00 | 13.63 | 12.22 | 13.43 | 599873手 | 78235万 | 0.76 | 6.00% |
| 2022-03-02 | 12.67 | 12.67 | 12.15 | 12.67 | 446922手 | 56195万 | 1.15 | 9.98% |
| 2022-03-01 | 10.48 | 11.52 | 10.48 | 11.52 | 57930手 | 6579万 | 1.05 | 10.03% |
| 2022-02-28 | 10.71 | 10.87 | 10.36 | 10.47 | 66596手 | 7009万 | -0.36 | -3.32% |
| 2022-02-25 | 11.00 | 11.25 | 10.72 | 10.83 | 117967手 | 12917万 | -0.52 | -4.58% |
| 2022-02-24 | 10.83 | 11.88 | 10.80 | 11.35 | 184757手 | 20850万 | 0.17 | 1.52% |
| 2022-02-23 | 10.84 | 11.76 | 10.72 | 11.18 | 173755手 | 19421万 | 0.39 | 3.61% |
| 2022-02-22 | 10.44 | 11.46 | 10.35 | 10.79 | 142362手 | 15793万 | 0.37 | 3.55% |
| 2022-02-21 | 10.58 | 10.59 | 10.31 | 10.42 | 25389手 | 2636万 | -0.04 | -0.38% |
| 2022-02-18 | 10.25 | 10.49 | 10.10 | 10.46 | 23014手 | 2378万 | 0.21 | 2.05% |
| 2022-02-17 | 10.42 | 10.45 | 10.21 | 10.25 | 19321手 | 1990万 | -0.17 | -1.63% |
| 2022-02-16 | 10.39 | 10.49 | 10.26 | 10.42 | 26581手 | 2760万 | 0.02 | 0.19% |
| 2022-02-15 | 10.49 | 10.53 | 10.26 | 10.40 | 26380手 | 2729万 | -0.13 | -1.24% |
| 2022-02-14 | 10.02 | 10.60 | 10.02 | 10.53 | 46438手 | 4850万 | 0.54 | 5.41% |
