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 | 9.54 | 9.95 | 9.50 | 9.82 | 49173手 | 4781万 | 0.18 | 1.87% |
| 2022-06-22 | 9.52 | 9.74 | 9.30 | 9.64 | 39083手 | 3744万 | 0.07 | 0.73% |
| 2022-06-21 | 9.48 | 9.69 | 9.41 | 9.57 | 42376手 | 4041万 | 0.09 | 0.95% |
| 2022-06-20 | 9.65 | 9.74 | 9.39 | 9.48 | 76661手 | 7303万 | -0.17 | -1.76% |
| 2022-06-17 | 9.68 | 9.72 | 9.51 | 9.65 | 37406手 | 3596万 | -0.05 | -0.52% |
| 2022-06-16 | 9.62 | 9.77 | 9.62 | 9.70 | 20264手 | 1964万 | 0.08 | 0.83% |
| 2022-06-15 | 9.82 | 9.92 | 9.61 | 9.62 | 34723手 | 3395万 | -0.20 | -2.04% |
| 2022-06-14 | 9.67 | 10.00 | 9.50 | 9.82 | 41668手 | 4076万 | 0.06 | 0.61% |
| 2022-06-13 | 9.71 | 9.93 | 9.61 | 9.76 | 31270手 | 3042万 | -0.06 | -0.61% |
| 2022-06-10 | 9.69 | 10.15 | 9.61 | 9.82 | 47777手 | 4752万 | 0.09 | 0.93% |
| 2022-06-09 | 9.90 | 9.90 | 9.63 | 9.73 | 30540手 | 2965万 | -0.19 | -1.92% |
| 2022-06-08 | 9.97 | 10.02 | 9.66 | 9.92 | 62995手 | 6193万 | -0.10 | -1.00% |
| 2022-06-07 | 10.34 | 10.51 | 9.85 | 10.02 | 120225手 | 12083万 | -0.19 | -1.86% |
| 2022-06-06 | 9.27 | 10.21 | 9.21 | 10.21 | 115612手 | 11633万 | 0.93 | 10.02% |
| 2022-06-02 | 9.60 | 9.91 | 9.10 | 9.28 | 94737手 | 8967万 | -0.30 | -3.13% |
| 2022-06-01 | 9.62 | 9.76 | 9.46 | 9.58 | 37374手 | 3581万 | -0.02 | -0.21% |
| 2022-05-31 | 8.98 | 9.66 | 8.95 | 9.60 | 79136手 | 7362万 | 0.65 | 7.26% |
| 2022-05-30 | 8.58 | 9.07 | 8.47 | 8.95 | 37176手 | 3278万 | 0.36 | 4.19% |
| 2022-05-27 | 8.63 | 8.71 | 8.43 | 8.59 | 15734手 | 1353万 | 0.01 | 0.12% |
| 2022-05-26 | 8.49 | 8.66 | 8.33 | 8.58 | 16471手 | 1399万 | 0.12 | 1.42% |
| 2022-05-25 | 8.26 | 8.57 | 8.20 | 8.46 | 20085手 | 1697万 | 0.20 | 2.42% |
| 2022-05-24 | 8.89 | 8.93 | 8.25 | 8.26 | 25530手 | 2190万 | -0.63 | -7.09% |
| 2022-05-23 | 8.64 | 8.96 | 8.64 | 8.89 | 27318手 | 2413万 | -0.04 | -0.45% |
| 2022-05-20 | 9.49 | 9.49 | 8.72 | 8.93 | 47532手 | 4230万 | 0.09 | 1.02% |
| 2022-05-19 | 8.80 | 9.08 | 8.75 | 8.84 | 29929手 | 2649万 | -0.08 | -0.90% |
| 2022-05-18 | 8.96 | 9.17 | 8.89 | 8.92 | 14059手 | 1266万 | 0.03 | 0.34% |
| 2022-05-17 | 9.03 | 9.06 | 8.85 | 8.89 | 11310手 | 1008万 | -0.18 | -1.99% |
| 2022-05-16 | 9.01 | 9.33 | 9.00 | 9.07 | 22498手 | 2063万 | 0.08 | 0.89% |
| 2022-05-13 | 8.75 | 9.09 | 8.72 | 8.99 | 23321手 | 2087万 | 0.27 | 3.10% |
| 2022-05-12 | 8.55 | 8.77 | 8.49 | 8.72 | 18785手 | 1624万 | 0.14 | 1.63% |
| 2022-05-11 | 8.84 | 8.84 | 8.57 | 8.58 | 22131手 | 1920万 | -0.10 | -1.15% |
| 2022-05-10 | 8.62 | 8.88 | 8.55 | 8.68 | 27291手 | 2385万 | -0.06 | -0.69% |
| 2022-05-09 | 8.54 | 8.92 | 8.53 | 8.74 | 24849手 | 2179万 | 0.04 | 0.46% |
| 2022-05-06 | 8.03 | 8.99 | 8.03 | 8.70 | 42578手 | 3660万 | 0.13 | 1.52% |
| 2022-05-05 | 7.99 | 8.74 | 7.90 | 8.57 | 63378手 | 5368万 | 0.61 | 7.66% |
| 2022-04-29 | 7.21 | 7.96 | 7.10 | 7.96 | 42457手 | 3274万 | 0.72 | 9.95% |
| 2022-04-28 | 7.40 | 7.58 | 7.01 | 7.24 | 26189手 | 1900万 | -0.24 | -3.21% |
| 2022-04-27 | 7.04 | 7.52 | 7.01 | 7.48 | 40161手 | 2922万 | -0.07 | -0.93% |
| 2022-04-26 | 8.31 | 8.52 | 7.48 | 7.55 | 40137手 | 3153万 | -0.76 | -9.15% |
| 2022-04-25 | 8.70 | 8.75 | 8.08 | 8.31 | 43997手 | 3686万 | -0.46 | -5.25% |
| 2022-04-22 | 8.85 | 8.95 | 8.66 | 8.77 | 29357手 | 2561万 | -0.09 | -1.02% |
| 2022-04-21 | 9.12 | 9.12 | 8.81 | 8.86 | 30814手 | 2759万 | -0.24 | -2.64% |
| 2022-04-20 | 9.18 | 9.27 | 9.06 | 9.10 | 17451手 | 1595万 | -0.08 | -0.87% |
| 2022-04-19 | 9.25 | 9.34 | 9.10 | 9.18 | 16357手 | 1508万 | -0.04 | -0.43% |
| 2022-04-18 | 9.19 | 9.30 | 9.02 | 9.22 | 23930手 | 2198万 | 0.03 | 0.33% |
| 2022-04-15 | 9.23 | 9.23 | 9.00 | 9.19 | 45793手 | 4175万 | -0.08 | -0.86% |
| 2022-04-14 | 9.21 | 9.35 | 9.08 | 9.27 | 61592手 | 5677万 | -0.16 | -1.70% |
| 2022-04-13 | 10.02 | 10.03 | 9.42 | 9.43 | 34617手 | 3325万 | -0.50 | -5.04% |
| 2022-04-12 | 9.84 | 9.96 | 9.71 | 9.93 | 33346手 | 3286万 | 0.04 | 0.40% |
| 2022-04-11 | 10.77 | 10.80 | 9.61 | 9.89 | 69520手 | 6944万 | -0.79 | -7.40% |
| 2022-04-08 | 10.78 | 10.90 | 10.43 | 10.68 | 33715手 | 3575万 | -0.17 | -1.57% |
| 2022-04-07 | 11.15 | 11.25 | 10.68 | 10.85 | 38102手 | 4126万 | -0.28 | -2.52% |
| 2022-04-06 | 10.75 | 11.54 | 10.70 | 11.13 | 57101手 | 6401万 | 0.38 | 3.54% |
| 2022-04-01 | 11.05 | 11.14 | 10.67 | 10.75 | 34469手 | 3741万 | -0.30 | -2.71% |
| 2022-03-31 | 11.16 | 11.24 | 10.95 | 11.05 | 28722手 | 3174万 | -0.21 | -1.86% |
| 2022-03-30 | 10.95 | 11.31 | 10.85 | 11.26 | 41656手 | 4633万 | 0.34 | 3.11% |
| 2022-03-29 | 11.05 | 11.14 | 10.58 | 10.92 | 44253手 | 4821万 | -0.13 | -1.18% |
| 2022-03-28 | 11.35 | 11.35 | 10.83 | 11.05 | 37559手 | 4141万 | -0.35 | -3.07% |
| 2022-03-25 | 11.38 | 11.50 | 11.22 | 11.40 | 37088手 | 4207万 | -0.10 | -0.87% |
| 2022-03-24 | 11.70 | 11.90 | 11.37 | 11.50 | 71915手 | 8292万 | -0.47 | -3.93% |
| 2022-03-23 | 11.59 | 12.38 | 11.53 | 11.97 | 98720手 | 11777万 | 0.55 | 4.82% |
| 2022-03-22 | 11.60 | 11.84 | 11.31 | 11.42 | 73741手 | 8503万 | -0.25 | -2.14% |
| 2022-03-21 | 11.70 | 12.04 | 11.51 | 11.67 | 92940手 | 10896万 | -0.03 | -0.26% |
| 2022-03-18 | 11.23 | 12.00 | 10.92 | 11.70 | 108819手 | 12558万 | 0.31 | 2.72% |
| 2022-03-17 | 11.64 | 11.74 | 11.30 | 11.39 | 104901手 | 12066万 | -0.45 | -3.80% |
| 2022-03-16 | 11.59 | 11.92 | 11.22 | 11.84 | 135780手 | 15767万 | 0.38 | 3.32% |
| 2022-03-15 | 11.18 | 12.00 | 11.12 | 11.46 | 149113手 | 17329万 | 0.47 | 4.28% |
| 2022-03-14 | 11.13 | 11.30 | 10.90 | 10.99 | 50768手 | 5624万 | -0.38 | -3.34% |
| 2022-03-11 | 10.99 | 11.45 | 10.76 | 11.37 | 72208手 | 8061万 | 0.28 | 2.52% |
| 2022-03-10 | 11.39 | 11.57 | 10.90 | 11.09 | 115993手 | 13051万 | -0.36 | -3.14% |
| 2022-03-09 | 11.21 | 12.15 | 11.03 | 11.45 | 133706手 | 15474万 | -0.01 | -0.09% |
| 2022-03-08 | 11.16 | 12.23 | 11.16 | 11.46 | 189026手 | 22318万 | 0.34 | 3.06% |
| 2022-03-07 | 10.74 | 11.70 | 10.73 | 11.12 | 118336手 | 13215万 | 0.30 | 2.77% |
| 2022-03-04 | 11.05 | 11.44 | 10.80 | 10.82 | 87169手 | 9684万 | -0.25 | -2.26% |
| 2022-03-03 | 11.31 | 11.31 | 10.76 | 11.07 | 148057手 | 16314万 | 0.11 | 1.00% |
| 2022-03-02 | 9.94 | 10.96 | 9.86 | 10.96 | 103260手 | 10955万 | 1.00 | 10.04% |
| 2022-03-01 | 9.81 | 9.97 | 9.70 | 9.96 | 16333手 | 1614万 | 0.15 | 1.53% |
| 2022-02-28 | 9.89 | 9.94 | 9.66 | 9.81 | 19723手 | 1934万 | -0.08 | -0.81% |
| 2022-02-25 | 9.90 | 10.06 | 9.83 | 9.89 | 18755手 | 1863万 | -0.01 | -0.10% |
| 2022-02-24 | 10.08 | 10.18 | 9.72 | 9.90 | 23959手 | 2387万 | -0.19 | -1.88% |
| 2022-02-23 | 10.35 | 10.35 | 10.01 | 10.09 | 20032手 | 2025万 | 0.06 | 0.60% |
| 2022-02-22 | 9.92 | 10.14 | 9.80 | 10.03 | 27341手 | 2734万 | 0.11 | 1.11% |
| 2022-02-21 | 9.75 | 9.97 | 9.66 | 9.92 | 20282手 | 2002万 | 0.21 | 2.16% |
| 2022-02-18 | 9.61 | 9.74 | 9.60 | 9.71 | 11170手 | 1077万 | 0.00 | 0.00% |
| 2022-02-17 | 9.81 | 9.88 | 9.69 | 9.71 | 12678手 | 1238万 | -0.07 | -0.72% |
| 2022-02-16 | 9.78 | 9.79 | 9.55 | 9.78 | 16316手 | 1581万 | 0.25 | 2.62% |
| 2022-02-15 | 9.53 | 9.67 | 9.43 | 9.53 | 10827手 | 1030万 | -0.06 | -0.63% |
| 2022-02-14 | 9.52 | 9.85 | 9.43 | 9.59 | 12141手 | 1171万 | 0.05 | 0.52% |
| 2022-02-11 | 9.86 | 9.87 | 9.50 | 9.54 | 20010手 | 1922万 | -0.31 | -3.15% |
| 2022-02-10 | 9.94 | 9.95 | 9.71 | 9.85 | 12977手 | 1273万 | -0.05 | -0.51% |
| 2022-02-09 | 9.71 | 9.92 | 9.60 | 9.90 | 16673手 | 1638万 | 0.19 | 1.96% |
| 2022-02-08 | 9.56 | 9.73 | 9.50 | 9.71 | 15635手 | 1506万 | 0.15 | 1.57% |
| 2022-02-07 | 9.60 | 9.79 | 9.45 | 9.56 | 15838手 | 1510万 | 0.07 | 0.74% |
| 2022-01-28 | 9.10 | 9.59 | 9.10 | 9.49 | 21493手 | 2018万 | 0.41 | 4.51% |
| 2022-01-27 | 9.38 | 9.42 | 9.08 | 9.08 | 15375手 | 1408万 | -0.30 | -3.20% |
| 2022-01-26 | 9.39 | 9.50 | 9.30 | 9.38 | 12463手 | 1171万 | 0.04 | 0.43% |
| 2022-01-25 | 9.79 | 9.88 | 9.32 | 9.34 | 28906手 | 2737万 | -0.45 | -4.60% |
| 2022-01-24 | 9.95 | 10.01 | 9.74 | 9.79 | 20548手 | 2022万 | -0.22 | -2.20% |
| 2022-01-21 | 9.96 | 10.09 | 9.90 | 10.01 | 15002手 | 1501万 | 0.05 | 0.50% |
| 2022-01-20 | 10.21 | 10.25 | 9.92 | 9.96 | 32005手 | 3207万 | -0.30 | -2.92% |
| 2022-01-19 | 10.21 | 10.32 | 10.11 | 10.26 | 21090手 | 2157万 | 0.06 | 0.59% |
| 2022-01-18 | 10.46 | 10.46 | 10.13 | 10.20 | 29055手 | 2975万 | -0.25 | -2.39% |
| 2022-01-17 | 10.48 | 10.48 | 10.26 | 10.45 | 17912手 | 1861万 | 0.20 | 1.95% |
| 2022-01-14 | 10.44 | 10.48 | 10.25 | 10.25 | 22268手 | 2309万 | -0.14 | -1.35% |
| 2022-01-13 | 10.45 | 10.53 | 10.37 | 10.39 | 19122手 | 1994万 | -0.02 | -0.19% |
| 2022-01-12 | 10.32 | 10.47 | 10.31 | 10.41 | 24835手 | 2584万 | 0.09 | 0.87% |
| 2022-01-11 | 10.25 | 10.44 | 10.21 | 10.32 | 20802手 | 2145万 | 0.07 | 0.68% |
| 2022-01-10 | 10.09 | 10.28 | 10.00 | 10.25 | 20275手 | 2061万 | 0.17 | 1.69% |
| 2022-01-07 | 10.41 | 10.43 | 10.06 | 10.08 | 34895手 | 3559万 | -0.27 | -2.61% |
| 2022-01-06 | 10.23 | 10.56 | 10.15 | 10.35 | 25359手 | 2629万 | 0.12 | 1.17% |
| 2022-01-05 | 10.68 | 10.68 | 10.16 | 10.23 | 40169手 | 4144万 | -0.15 | -1.45% |
| 2022-01-04 | 10.23 | 10.44 | 10.19 | 10.38 | 21946手 | 2267万 | 0.21 | 2.06% |
| 2021-12-31 | 10.20 | 10.25 | 10.13 | 10.17 | 16329手 | 1663万 | -0.06 | -0.59% |
| 2021-12-30 | 10.18 | 10.28 | 10.15 | 10.23 | 13233手 | 1351万 | 0.05 | 0.49% |
