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 | 8.80 | 9.42 | 8.75 | 9.26 | 48873手 | 4456万 | 0.46 | 5.23% |
| 2022-06-22 | 9.11 | 9.17 | 8.76 | 8.80 | 37063手 | 3299万 | -0.36 | -3.93% |
| 2022-06-21 | 8.52 | 9.90 | 8.52 | 9.16 | 70562手 | 6514万 | 0.64 | 7.51% |
| 2022-06-20 | 8.45 | 8.59 | 8.38 | 8.52 | 8975手 | 765万 | 0.11 | 1.31% |
| 2022-06-17 | 8.45 | 8.54 | 8.20 | 8.41 | 9853手 | 826万 | -0.10 | -1.18% |
| 2022-06-16 | 8.57 | 8.64 | 8.42 | 8.51 | 11286手 | 964万 | 0.05 | 0.59% |
| 2022-06-15 | 8.32 | 8.63 | 8.32 | 8.46 | 11858手 | 1012万 | 0.00 | 0.00% |
| 2022-06-14 | 8.42 | 8.46 | 8.13 | 8.46 | 15417手 | 1279万 | 0.03 | 0.36% |
| 2022-06-13 | 8.40 | 8.73 | 8.32 | 8.43 | 22020手 | 1876万 | 0.04 | 0.48% |
| 2022-06-10 | 8.35 | 8.44 | 8.25 | 8.39 | 9321手 | 781万 | 0.08 | 0.96% |
| 2022-06-09 | 8.48 | 8.54 | 8.29 | 8.31 | 14048手 | 1176万 | -0.26 | -3.03% |
| 2022-06-08 | 8.66 | 8.78 | 8.40 | 8.57 | 19297手 | 1654万 | -0.13 | -1.49% |
| 2022-06-07 | 8.79 | 8.90 | 8.60 | 8.70 | 28519手 | 2483万 | -0.21 | -2.36% |
| 2022-06-06 | 8.84 | 9.22 | 8.71 | 8.91 | 58142手 | 5194万 | 0.16 | 1.83% |
| 2022-06-02 | 7.97 | 8.82 | 7.91 | 8.75 | 51359手 | 4352万 | 0.78 | 9.79% |
| 2022-06-01 | 7.68 | 8.10 | 7.62 | 7.97 | 18079手 | 1435万 | 0.24 | 3.10% |
| 2022-05-31 | 7.46 | 7.79 | 7.41 | 7.73 | 11901手 | 909万 | 0.27 | 3.62% |
| 2022-05-30 | 7.51 | 7.51 | 7.35 | 7.46 | 5188手 | 384万 | 0.11 | 1.50% |
| 2022-05-27 | 7.38 | 7.57 | 7.35 | 7.35 | 5563手 | 413万 | -0.10 | -1.34% |
| 2022-05-26 | 7.46 | 7.56 | 7.31 | 7.45 | 7674手 | 569万 | -0.01 | -0.13% |
| 2022-05-25 | 7.30 | 7.47 | 7.30 | 7.46 | 6201手 | 458万 | 0.11 | 1.50% |
| 2022-05-24 | 7.79 | 7.87 | 7.35 | 7.35 | 9512手 | 723万 | -0.45 | -5.77% |
| 2022-05-23 | 7.77 | 7.80 | 7.68 | 7.80 | 7540手 | 583万 | 0.03 | 0.39% |
| 2022-05-20 | 7.67 | 7.88 | 7.67 | 7.77 | 5546手 | 430万 | 0.10 | 1.30% |
| 2022-05-19 | 7.64 | 7.73 | 7.61 | 7.67 | 4955手 | 379万 | -0.01 | -0.13% |
| 2022-05-18 | 7.81 | 7.85 | 7.68 | 7.68 | 4560手 | 354万 | 0.00 | 0.00% |
| 2022-05-17 | 7.77 | 7.81 | 7.62 | 7.68 | 5762手 | 442万 | -0.09 | -1.16% |
| 2022-05-16 | 7.78 | 7.87 | 7.76 | 7.77 | 5613手 | 438万 | 0.06 | 0.78% |
| 2022-05-13 | 7.77 | 7.82 | 7.66 | 7.71 | 9487手 | 733万 | 0.02 | 0.26% |
| 2022-05-12 | 7.63 | 7.75 | 7.57 | 7.69 | 8607手 | 660万 | 0.14 | 1.85% |
| 2022-05-11 | 7.63 | 7.81 | 7.52 | 7.55 | 11647手 | 895万 | -0.11 | -1.44% |
| 2022-05-10 | 7.53 | 7.78 | 7.49 | 7.66 | 6988手 | 535万 | -0.02 | -0.26% |
| 2022-05-09 | 7.58 | 7.75 | 7.42 | 7.68 | 10328手 | 786万 | 0.20 | 2.67% |
| 2022-05-06 | 7.21 | 7.61 | 7.13 | 7.48 | 12447手 | 930万 | 0.10 | 1.35% |
| 2022-05-05 | 7.23 | 7.48 | 7.23 | 7.38 | 8561手 | 630万 | 0.07 | 0.96% |
| 2022-04-29 | 6.80 | 7.43 | 6.78 | 7.31 | 16378手 | 1179万 | 0.55 | 8.14% |
| 2022-04-28 | 6.76 | 6.96 | 6.69 | 6.76 | 8373手 | 569万 | -0.12 | -1.74% |
| 2022-04-27 | 6.82 | 6.91 | 6.46 | 6.88 | 14094手 | 943万 | 0.04 | 0.58% |
| 2022-04-26 | 7.38 | 7.55 | 6.81 | 6.84 | 16132手 | 1147万 | -0.44 | -6.04% |
| 2022-04-25 | 8.04 | 8.04 | 7.28 | 7.28 | 19644手 | 1517万 | -0.80 | -9.90% |
| 2022-04-22 | 8.28 | 8.28 | 8.04 | 8.08 | 6872手 | 557万 | -0.09 | -1.10% |
| 2022-04-21 | 8.36 | 8.40 | 8.15 | 8.17 | 8517手 | 705万 | -0.17 | -2.04% |
| 2022-04-20 | 8.45 | 8.54 | 8.32 | 8.34 | 4909手 | 413万 | -0.12 | -1.42% |
| 2022-04-19 | 8.33 | 8.70 | 8.33 | 8.46 | 4943手 | 422万 | -0.06 | -0.70% |
| 2022-04-18 | 8.42 | 8.59 | 8.31 | 8.52 | 3907手 | 330万 | 0.03 | 0.35% |
| 2022-04-15 | 8.45 | 8.55 | 8.24 | 8.49 | 6128手 | 516万 | 0.01 | 0.12% |
| 2022-04-14 | 8.70 | 8.70 | 8.46 | 8.48 | 10753手 | 915万 | -0.07 | -0.82% |
| 2022-04-13 | 8.50 | 8.87 | 8.37 | 8.55 | 12112手 | 1049万 | 0.05 | 0.59% |
| 2022-04-12 | 8.32 | 8.51 | 8.23 | 8.50 | 4848手 | 407万 | 0.18 | 2.16% |
| 2022-04-11 | 8.69 | 8.69 | 8.22 | 8.32 | 8062手 | 677万 | -0.34 | -3.93% |
| 2022-04-08 | 8.68 | 8.76 | 8.58 | 8.66 | 8423手 | 729万 | -0.04 | -0.46% |
| 2022-04-07 | 8.98 | 8.98 | 8.70 | 8.70 | 7269手 | 639万 | -0.17 | -1.92% |
| 2022-04-06 | 8.77 | 8.96 | 8.71 | 8.87 | 6216手 | 551万 | 0.11 | 1.26% |
| 2022-04-01 | 8.72 | 8.89 | 8.66 | 8.76 | 8138手 | 714万 | 0.06 | 0.69% |
| 2022-03-31 | 8.65 | 8.80 | 8.65 | 8.70 | 5665手 | 494万 | -0.03 | -0.34% |
| 2022-03-30 | 8.65 | 8.81 | 8.65 | 8.73 | 4926手 | 429万 | 0.04 | 0.46% |
| 2022-03-29 | 8.88 | 8.90 | 8.60 | 8.69 | 7768手 | 676万 | -0.08 | -0.91% |
| 2022-03-28 | 8.77 | 8.97 | 8.58 | 8.77 | 6018手 | 529万 | 0.00 | 0.00% |
| 2022-03-25 | 8.78 | 8.87 | 8.73 | 8.77 | 10529手 | 926万 | 0.06 | 0.69% |
| 2022-03-24 | 8.80 | 8.88 | 8.70 | 8.71 | 7020手 | 616万 | -0.17 | -1.91% |
| 2022-03-23 | 8.95 | 8.99 | 8.77 | 8.88 | 9684手 | 861万 | -0.08 | -0.89% |
| 2022-03-22 | 8.86 | 9.20 | 8.71 | 8.96 | 15338手 | 1379万 | 0.13 | 1.47% |
| 2022-03-21 | 8.65 | 8.86 | 8.60 | 8.83 | 8431手 | 740万 | 0.17 | 1.96% |
| 2022-03-18 | 8.52 | 8.70 | 8.46 | 8.66 | 7385手 | 635万 | 0.16 | 1.88% |
| 2022-03-17 | 8.70 | 8.70 | 8.49 | 8.50 | 9204手 | 788万 | 0.09 | 1.07% |
| 2022-03-16 | 8.47 | 8.49 | 8.05 | 8.41 | 10389手 | 862万 | 0.18 | 2.19% |
| 2022-03-15 | 8.76 | 8.76 | 8.23 | 8.23 | 14498手 | 1231万 | -0.52 | -5.94% |
| 2022-03-14 | 8.95 | 8.96 | 8.71 | 8.75 | 6864手 | 607万 | -0.21 | -2.34% |
| 2022-03-11 | 8.77 | 9.00 | 8.60 | 8.96 | 9811手 | 863万 | 0.19 | 2.17% |
| 2022-03-10 | 8.92 | 9.03 | 8.74 | 8.77 | 10447手 | 929万 | 0.02 | 0.23% |
| 2022-03-09 | 9.08 | 9.18 | 8.35 | 8.75 | 31121手 | 2735万 | -0.35 | -3.85% |
| 2022-03-08 | 9.29 | 9.34 | 9.01 | 9.10 | 13862手 | 1268万 | -0.14 | -1.51% |
| 2022-03-07 | 9.50 | 9.51 | 9.19 | 9.24 | 16743手 | 1560万 | -0.26 | -2.74% |
| 2022-03-04 | 9.86 | 9.86 | 9.45 | 9.50 | 24575手 | 2357万 | -0.31 | -3.16% |
| 2022-03-03 | 9.84 | 9.88 | 9.79 | 9.81 | 5929手 | 582万 | -0.03 | -0.30% |
| 2022-03-02 | 9.72 | 9.90 | 9.72 | 9.84 | 10103手 | 989万 | 0.04 | 0.41% |
| 2022-03-01 | 9.76 | 9.85 | 9.73 | 9.80 | 6605手 | 646万 | 0.05 | 0.51% |
| 2022-02-28 | 9.97 | 9.97 | 9.64 | 9.75 | 11035手 | 1073万 | -0.15 | -1.51% |
| 2022-02-25 | 9.90 | 10.02 | 9.86 | 9.90 | 7729手 | 768万 | 0.05 | 0.51% |
| 2022-02-24 | 10.10 | 10.17 | 9.77 | 9.85 | 20852手 | 2065万 | -0.29 | -2.86% |
| 2022-02-23 | 9.98 | 10.15 | 9.98 | 10.14 | 10499手 | 1059万 | 0.19 | 1.91% |
| 2022-02-22 | 10.00 | 10.05 | 9.91 | 9.95 | 8195手 | 816万 | -0.11 | -1.09% |
| 2022-02-21 | 9.95 | 10.08 | 9.91 | 10.06 | 9651手 | 967万 | 0.10 | 1.00% |
| 2022-02-18 | 9.90 | 9.96 | 9.78 | 9.96 | 5242手 | 518万 | 0.06 | 0.61% |
| 2022-02-17 | 10.08 | 10.09 | 9.88 | 9.90 | 8594手 | 855万 | -0.11 | -1.10% |
| 2022-02-16 | 9.88 | 10.04 | 9.88 | 10.01 | 7435手 | 743万 | 0.13 | 1.32% |
| 2022-02-15 | 9.96 | 9.97 | 9.81 | 9.88 | 9335手 | 921万 | 0.02 | 0.20% |
| 2022-02-14 | 9.89 | 9.98 | 9.79 | 9.86 | 8718手 | 860万 | -0.03 | -0.30% |
| 2022-02-11 | 10.04 | 10.18 | 9.85 | 9.89 | 16908手 | 1686万 | -0.29 | -2.85% |
| 2022-02-10 | 10.20 | 10.27 | 10.13 | 10.18 | 9854手 | 1004万 | -0.11 | -1.07% |
