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 | 8.26 | 8.40 | 8.21 | 8.36 | 28615手 | 2374万 | 0.01 | 0.12% |
| 2022-06-22 | 8.42 | 8.48 | 8.30 | 8.35 | 31002手 | 2598万 | -0.07 | -0.83% |
| 2022-06-21 | 8.47 | 8.72 | 8.31 | 8.42 | 51614手 | 4381万 | -0.05 | -0.59% |
| 2022-06-20 | 8.17 | 8.53 | 8.11 | 8.47 | 61317手 | 5132万 | 0.28 | 3.42% |
| 2022-06-17 | 8.11 | 8.21 | 7.96 | 8.19 | 40845手 | 3313万 | 0.07 | 0.86% |
| 2022-06-16 | 8.00 | 8.14 | 8.00 | 8.12 | 22911手 | 1855万 | 0.10 | 1.25% |
| 2022-06-15 | 8.05 | 8.22 | 8.02 | 8.02 | 34608手 | 2796万 | -0.02 | -0.25% |
| 2022-06-14 | 8.08 | 8.08 | 7.85 | 8.04 | 28142手 | 2240万 | -0.08 | -0.98% |
| 2022-06-13 | 7.91 | 8.16 | 7.83 | 8.12 | 29539手 | 2375万 | 0.13 | 1.63% |
| 2022-06-10 | 7.87 | 8.04 | 7.84 | 7.99 | 20096手 | 1600万 | 0.05 | 0.63% |
| 2022-06-09 | 8.25 | 8.31 | 7.92 | 7.94 | 38984手 | 3150万 | -0.24 | -2.93% |
| 2022-06-08 | 8.23 | 8.26 | 8.05 | 8.18 | 32060手 | 2615万 | -0.03 | -0.36% |
| 2022-06-07 | 8.09 | 8.21 | 8.02 | 8.21 | 33901手 | 2760万 | 0.15 | 1.86% |
| 2022-06-06 | 7.99 | 8.10 | 7.91 | 8.06 | 24507手 | 1971万 | 0.07 | 0.88% |
| 2022-06-02 | 8.01 | 8.07 | 7.88 | 7.99 | 22030手 | 1749万 | -0.03 | -0.37% |
| 2022-06-01 | 8.01 | 8.10 | 7.95 | 8.02 | 24870手 | 2000万 | 0.04 | 0.50% |
| 2022-05-31 | 7.93 | 8.03 | 7.81 | 7.98 | 23312手 | 1841万 | 0.01 | 0.12% |
| 2022-05-30 | 7.98 | 8.04 | 7.91 | 7.97 | 20377手 | 1624万 | -0.07 | -0.87% |
| 2022-05-27 | 8.21 | 8.22 | 8.01 | 8.04 | 19844手 | 1604万 | -0.08 | -0.98% |
| 2022-05-26 | 8.02 | 8.15 | 7.88 | 8.12 | 28210手 | 2261万 | 0.10 | 1.25% |
| 2022-05-25 | 7.89 | 8.05 | 7.89 | 8.02 | 20074手 | 1602万 | 0.03 | 0.38% |
| 2022-05-24 | 8.21 | 8.28 | 7.91 | 7.99 | 36084手 | 2913万 | -0.29 | -3.50% |
| 2022-05-23 | 8.17 | 8.30 | 8.17 | 8.28 | 25935手 | 2134万 | 0.13 | 1.59% |
| 2022-05-20 | 8.04 | 8.22 | 8.02 | 8.15 | 33094手 | 2688万 | 0.10 | 1.24% |
| 2022-05-19 | 7.90 | 8.05 | 7.81 | 8.05 | 20629手 | 1641万 | 0.03 | 0.37% |
| 2022-05-18 | 8.05 | 8.12 | 8.00 | 8.02 | 18631手 | 1501万 | -0.05 | -0.62% |
| 2022-05-17 | 8.25 | 8.25 | 7.98 | 8.07 | 30825手 | 2482万 | -0.11 | -1.34% |
| 2022-05-16 | 8.32 | 8.32 | 8.14 | 8.18 | 25309手 | 2078万 | -0.06 | -0.73% |
| 2022-05-13 | 8.24 | 8.35 | 8.08 | 8.24 | 32592手 | 2675万 | -0.01 | -0.12% |
| 2022-05-12 | 8.08 | 8.26 | 7.96 | 8.25 | 33587手 | 2737万 | 0.17 | 2.10% |
| 2022-05-11 | 8.19 | 8.34 | 8.07 | 8.08 | 44072手 | 3622万 | -0.13 | -1.58% |
| 2022-05-10 | 8.23 | 8.26 | 8.07 | 8.21 | 23812手 | 1948万 | -0.03 | -0.36% |
| 2022-05-09 | 8.13 | 8.25 | 8.06 | 8.24 | 25186手 | 2059万 | 0.13 | 1.60% |
| 2022-05-06 | 7.89 | 8.12 | 7.78 | 8.11 | 23431手 | 1877万 | 0.07 | 0.87% |
| 2022-05-05 | 7.97 | 8.12 | 7.86 | 8.04 | 26722手 | 2138万 | 0.07 | 0.88% |
| 2022-04-29 | 7.79 | 8.01 | 7.79 | 7.97 | 29043手 | 2303万 | 0.21 | 2.71% |
| 2022-04-28 | 7.73 | 7.86 | 7.56 | 7.76 | 28920手 | 2227万 | -0.09 | -1.15% |
| 2022-04-27 | 7.83 | 7.89 | 7.41 | 7.85 | 45917手 | 3528万 | 0.16 | 2.08% |
| 2022-04-26 | 8.04 | 8.25 | 7.68 | 7.69 | 41268手 | 3284万 | -0.29 | -3.63% |
| 2022-04-25 | 8.33 | 8.47 | 7.79 | 7.98 | 67351手 | 5493万 | -0.38 | -4.54% |
| 2022-04-22 | 8.42 | 8.53 | 8.30 | 8.36 | 34787手 | 2929万 | -0.15 | -1.76% |
| 2022-04-21 | 8.70 | 8.84 | 8.30 | 8.51 | 59015手 | 5037万 | -0.31 | -3.52% |
| 2022-04-20 | 9.01 | 9.10 | 8.73 | 8.82 | 25799手 | 2290万 | -0.10 | -1.12% |
| 2022-04-19 | 9.00 | 9.05 | 8.83 | 8.92 | 23920手 | 2136万 | -0.06 | -0.67% |
| 2022-04-18 | 8.77 | 9.09 | 8.65 | 8.98 | 38653手 | 3444万 | 0.13 | 1.47% |
| 2022-04-15 | 9.10 | 9.13 | 8.83 | 8.85 | 37702手 | 3370万 | -0.25 | -2.75% |
| 2022-04-14 | 9.01 | 9.32 | 9.01 | 9.10 | 36745手 | 3367万 | 0.10 | 1.11% |
| 2022-04-13 | 9.25 | 9.26 | 8.90 | 9.00 | 42031手 | 3796万 | -0.23 | -2.49% |
| 2022-04-12 | 9.03 | 9.26 | 8.96 | 9.23 | 37509手 | 3414万 | 0.20 | 2.21% |
| 2022-04-11 | 9.30 | 9.35 | 8.94 | 9.03 | 48469手 | 4428万 | -0.33 | -3.53% |
| 2022-04-08 | 9.62 | 9.69 | 9.22 | 9.36 | 60980手 | 5731万 | -0.28 | -2.90% |
| 2022-04-07 | 10.04 | 10.18 | 9.64 | 9.64 | 58511手 | 5739万 | -0.39 | -3.89% |
| 2022-04-06 | 9.76 | 10.40 | 9.72 | 10.03 | 78854手 | 7984万 | 0.28 | 2.87% |
| 2022-04-01 | 9.98 | 10.04 | 9.65 | 9.75 | 57668手 | 5633万 | -0.30 | -2.98% |
| 2022-03-31 | 10.02 | 10.43 | 9.87 | 10.05 | 73147手 | 7432万 | 0.03 | 0.30% |
| 2022-03-30 | 10.13 | 10.18 | 9.82 | 10.02 | 58079手 | 5807万 | -0.09 | -0.89% |
| 2022-03-29 | 10.27 | 10.44 | 10.00 | 10.11 | 51981手 | 5267万 | -0.13 | -1.27% |
| 2022-03-28 | 10.00 | 10.35 | 10.00 | 10.24 | 65546手 | 6707万 | 0.09 | 0.89% |
| 2022-03-25 | 10.15 | 10.31 | 10.09 | 10.15 | 66172手 | 6750万 | 0.09 | 0.90% |
| 2022-03-24 | 10.13 | 10.33 | 9.98 | 10.06 | 54726手 | 5520万 | -0.14 | -1.37% |
| 2022-03-23 | 10.07 | 10.29 | 9.96 | 10.20 | 57331手 | 5808万 | 0.11 | 1.09% |
| 2022-03-22 | 10.02 | 10.18 | 9.88 | 10.09 | 60496手 | 6062万 | 0.07 | 0.70% |
| 2022-03-21 | 9.69 | 10.34 | 9.59 | 10.02 | 92105手 | 9210万 | 0.44 | 4.59% |
| 2022-03-18 | 9.16 | 9.62 | 9.13 | 9.58 | 55232手 | 5228万 | 0.35 | 3.79% |
| 2022-03-17 | 9.18 | 9.52 | 9.06 | 9.23 | 66227手 | 6171万 | 0.09 | 0.98% |
| 2022-03-16 | 8.96 | 9.25 | 8.62 | 9.14 | 101794手 | 9137万 | 0.30 | 3.39% |
| 2022-03-15 | 9.82 | 9.86 | 8.74 | 8.84 | 114532手 | 10622万 | -0.87 | -8.96% |
| 2022-03-14 | 10.14 | 10.19 | 9.69 | 9.71 | 73563手 | 7277万 | -0.46 | -4.52% |
| 2022-03-11 | 9.95 | 10.22 | 9.76 | 10.17 | 79391手 | 7933万 | 0.11 | 1.09% |
| 2022-03-10 | 9.72 | 10.20 | 9.71 | 10.06 | 78674手 | 7875万 | 0.44 | 4.57% |
| 2022-03-09 | 9.95 | 10.15 | 9.15 | 9.62 | 92002手 | 8844万 | -0.21 | -2.14% |
| 2022-03-08 | 10.26 | 10.35 | 9.78 | 9.83 | 106804手 | 10686万 | -0.68 | -6.47% |
| 2022-03-07 | 10.12 | 10.92 | 9.99 | 10.51 | 146856手 | 15242万 | 0.45 | 4.47% |
| 2022-03-04 | 10.01 | 10.26 | 9.93 | 10.06 | 53695手 | 5426万 | 0.01 | 0.10% |
| 2022-03-03 | 10.06 | 10.18 | 9.96 | 10.05 | 53395手 | 5361万 | -0.04 | -0.40% |
| 2022-03-02 | 9.65 | 10.16 | 9.61 | 10.09 | 77057手 | 7703万 | 0.35 | 3.59% |
| 2022-03-01 | 9.47 | 9.79 | 9.46 | 9.74 | 59234手 | 5737万 | 0.28 | 2.96% |
| 2022-02-28 | 9.61 | 9.63 | 9.35 | 9.46 | 38764手 | 3663万 | -0.07 | -0.73% |
| 2022-02-25 | 9.25 | 9.89 | 9.25 | 9.53 | 71733手 | 6867万 | 0.32 | 3.47% |
| 2022-02-24 | 9.45 | 9.68 | 9.05 | 9.21 | 75989手 | 7104万 | -0.30 | -3.15% |
| 2022-02-23 | 9.33 | 9.55 | 9.33 | 9.51 | 51829手 | 4902万 | 0.16 | 1.71% |
| 2022-02-22 | 9.43 | 9.55 | 9.29 | 9.35 | 49786手 | 4663万 | -0.21 | -2.20% |
| 2022-02-21 | 9.11 | 9.68 | 9.02 | 9.56 | 85578手 | 8070万 | 0.44 | 4.83% |
| 2022-02-18 | 9.09 | 9.17 | 9.03 | 9.12 | 29290手 | 2669万 | 0.02 | 0.22% |
| 2022-02-17 | 9.26 | 9.31 | 9.05 | 9.10 | 49204手 | 4498万 | -0.17 | -1.83% |
| 2022-02-16 | 9.30 | 9.43 | 9.17 | 9.27 | 43262手 | 4018万 | -0.03 | -0.32% |
| 2022-02-15 | 9.23 | 9.65 | 9.13 | 9.30 | 71551手 | 6716万 | 0.12 | 1.31% |
| 2022-02-14 | 9.11 | 9.39 | 9.06 | 9.18 | 51095手 | 4729万 | 0.12 | 1.32% |
| 2022-02-11 | 9.31 | 9.35 | 8.99 | 9.06 | 47563手 | 4337万 | -0.21 | -2.27% |
| 2022-02-10 | 9.50 | 9.56 | 9.26 | 9.27 | 38105手 | 3562万 | -0.14 | -1.49% |
