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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-24 | 8.81 | 8.81 | 8.42 | 8.49 | 33107手 | 2850万 | -0.28 | -3.19% |
| 2022-05-23 | 8.84 | 8.84 | 8.70 | 8.77 | 23572手 | 2064万 | -0.03 | -0.34% |
| 2022-05-20 | 8.64 | 8.93 | 8.57 | 8.80 | 56676手 | 4977万 | 0.20 | 2.33% |
| 2022-05-19 | 8.44 | 8.64 | 8.42 | 8.60 | 28494手 | 2437万 | 0.06 | 0.70% |
| 2022-05-18 | 8.60 | 8.63 | 8.51 | 8.54 | 19549手 | 1675万 | -0.04 | -0.47% |
| 2022-05-17 | 8.53 | 8.68 | 8.37 | 8.58 | 43162手 | 3712万 | 0.05 | 0.59% |
| 2022-05-16 | 8.53 | 8.61 | 8.45 | 8.53 | 24462手 | 2081万 | -0.05 | -0.58% |
| 2022-05-13 | 8.50 | 8.59 | 8.46 | 8.58 | 25854手 | 2205万 | 0.08 | 0.94% |
| 2022-05-12 | 8.39 | 8.54 | 8.31 | 8.50 | 39562手 | 3347万 | 0.11 | 1.31% |
| 2022-05-11 | 8.48 | 8.65 | 8.37 | 8.39 | 50688手 | 4292万 | -0.09 | -1.06% |
| 2022-05-10 | 8.24 | 8.55 | 8.09 | 8.48 | 72333手 | 6077万 | 0.24 | 2.91% |
| 2022-05-09 | 8.20 | 8.25 | 8.09 | 8.24 | 30947手 | 2533万 | 0.01 | 0.12% |
| 2022-05-06 | 7.70 | 8.29 | 7.59 | 8.23 | 86860手 | 6993万 | 0.40 | 5.11% |
| 2022-05-05 | 7.69 | 8.08 | 7.66 | 7.83 | 68243手 | 5404万 | -0.13 | -1.63% |
| 2022-04-29 | 7.35 | 8.09 | 7.32 | 7.96 | 88601手 | 6895万 | 0.61 | 8.30% |
| 2022-04-28 | 7.07 | 7.43 | 7.03 | 7.35 | 62868手 | 4581万 | 0.26 | 3.67% |
| 2022-04-27 | 6.75 | 7.09 | 6.60 | 7.09 | 47195手 | 3222万 | 0.34 | 5.04% |
| 2022-04-26 | 6.99 | 7.10 | 6.71 | 6.75 | 38855手 | 2694万 | -0.23 | -3.29% |
| 2022-04-25 | 7.49 | 7.56 | 6.97 | 6.98 | 47012手 | 3405万 | -0.59 | -7.79% |
| 2022-04-22 | 7.40 | 7.64 | 7.21 | 7.57 | 28637手 | 2134万 | 0.17 | 2.30% |
| 2022-04-21 | 7.69 | 7.73 | 7.39 | 7.40 | 35329手 | 2663万 | -0.31 | -4.02% |
| 2022-04-20 | 7.89 | 7.97 | 7.69 | 7.71 | 21318手 | 1665万 | -0.15 | -1.91% |
| 2022-04-19 | 7.82 | 7.92 | 7.73 | 7.86 | 16425手 | 1292万 | 0.05 | 0.64% |
| 2022-04-18 | 7.70 | 7.86 | 7.54 | 7.81 | 21257手 | 1638万 | 0.09 | 1.17% |
| 2022-04-15 | 7.91 | 7.95 | 7.68 | 7.72 | 33958手 | 2646万 | -0.11 | -1.41% |
| 2022-04-14 | 8.00 | 8.01 | 7.83 | 7.83 | 23583手 | 1866万 | -0.04 | -0.51% |
| 2022-04-13 | 8.02 | 8.05 | 7.86 | 7.87 | 20405手 | 1621万 | -0.15 | -1.87% |
| 2022-04-12 | 7.92 | 8.02 | 7.73 | 8.02 | 35153手 | 2760万 | 0.09 | 1.14% |
| 2022-04-11 | 8.14 | 8.22 | 7.92 | 7.93 | 39517手 | 3186万 | -0.22 | -2.70% |
| 2022-04-08 | 8.07 | 8.29 | 7.96 | 8.15 | 40616手 | 3289万 | 0.08 | 0.99% |
| 2022-04-07 | 8.39 | 8.39 | 8.04 | 8.07 | 40562手 | 3318万 | -0.32 | -3.81% |
| 2022-04-06 | 8.30 | 8.40 | 8.16 | 8.39 | 62714手 | 5220万 | 0.01 | 0.12% |
| 2022-04-01 | 8.12 | 8.63 | 7.96 | 8.38 | 70514手 | 5807万 | 0.27 | 3.33% |
| 2022-03-31 | 8.19 | 8.25 | 8.07 | 8.11 | 36627手 | 2988万 | -0.15 | -1.82% |
| 2022-03-30 | 8.14 | 8.33 | 8.12 | 8.26 | 35482手 | 2918万 | 0.12 | 1.47% |
| 2022-03-29 | 8.29 | 8.29 | 8.09 | 8.14 | 30754手 | 2508万 | -0.03 | -0.37% |
| 2022-03-28 | 8.21 | 8.25 | 8.01 | 8.17 | 26862手 | 2187万 | -0.07 | -0.85% |
| 2022-03-25 | 8.26 | 8.41 | 8.20 | 8.24 | 30657手 | 2545万 | -0.11 | -1.32% |
| 2022-03-24 | 8.30 | 8.50 | 8.27 | 8.35 | 48434手 | 4055万 | -0.09 | -1.07% |
| 2022-03-23 | 8.50 | 8.71 | 8.37 | 8.44 | 85504手 | 7303万 | 0.19 | 2.30% |
| 2022-03-22 | 8.26 | 8.35 | 8.14 | 8.25 | 39606手 | 3264万 | 0.07 | 0.86% |
| 2022-03-21 | 8.17 | 8.26 | 8.09 | 8.18 | 35125手 | 2867万 | 0.01 | 0.12% |
| 2022-03-18 | 8.04 | 8.22 | 7.95 | 8.17 | 46716手 | 3810万 | 0.12 | 1.49% |
| 2022-03-17 | 7.79 | 8.24 | 7.73 | 8.05 | 55262手 | 4444万 | 0.32 | 4.14% |
| 2022-03-16 | 7.65 | 7.82 | 7.41 | 7.73 | 59570手 | 4547万 | 0.12 | 1.58% |
| 2022-03-15 | 8.19 | 8.19 | 7.56 | 7.61 | 80340手 | 6303万 | -0.58 | -7.08% |
| 2022-03-14 | 8.65 | 8.65 | 8.15 | 8.19 | 43434手 | 3621万 | -0.46 | -5.32% |
| 2022-03-11 | 8.64 | 8.75 | 8.41 | 8.65 | 33406手 | 2858万 | -0.12 | -1.37% |
| 2022-03-10 | 8.73 | 8.83 | 8.61 | 8.77 | 37262手 | 3258万 | 0.26 | 3.06% |
| 2022-03-09 | 8.73 | 8.94 | 8.22 | 8.51 | 67629手 | 5801万 | -0.11 | -1.28% |
| 2022-03-08 | 8.90 | 8.98 | 8.53 | 8.62 | 58585手 | 5130万 | -0.35 | -3.90% |
| 2022-03-07 | 9.18 | 9.25 | 8.88 | 8.97 | 58897手 | 5341万 | -0.27 | -2.92% |
| 2022-03-04 | 9.31 | 9.35 | 9.14 | 9.24 | 32660手 | 3022万 | -0.06 | -0.65% |
| 2022-03-03 | 9.30 | 9.32 | 9.21 | 9.30 | 37871手 | 3506万 | 0.05 | 0.54% |
| 2022-03-02 | 9.25 | 9.30 | 9.10 | 9.25 | 31782手 | 2927万 | 0.05 | 0.54% |
| 2022-03-01 | 9.30 | 9.43 | 9.17 | 9.20 | 59732手 | 5553万 | 0.01 | 0.11% |
| 2022-02-28 | 9.28 | 9.46 | 9.17 | 9.19 | 43733手 | 4042万 | -0.12 | -1.29% |
| 2022-02-25 | 9.17 | 9.35 | 9.11 | 9.31 | 64527手 | 5961万 | 0.24 | 2.65% |
| 2022-02-24 | 9.31 | 9.53 | 8.95 | 9.07 | 108649手 | 10048万 | -0.30 | -3.20% |
| 2022-02-23 | 9.33 | 9.43 | 9.26 | 9.37 | 41217手 | 3854万 | 0.05 | 0.54% |
| 2022-02-22 | 9.20 | 9.47 | 9.16 | 9.32 | 67605手 | 6317万 | 0.09 | 0.97% |
| 2022-02-21 | 9.26 | 9.30 | 9.18 | 9.23 | 30699手 | 2833万 | 0.00 | 0.00% |
| 2022-02-18 | 9.31 | 9.35 | 9.18 | 9.23 | 41293手 | 3814万 | -0.04 | -0.43% |
| 2022-02-17 | 9.13 | 9.39 | 9.06 | 9.27 | 92253手 | 8569万 | 0.13 | 1.42% |
| 2022-02-16 | 8.85 | 9.22 | 8.73 | 9.14 | 77921手 | 7054万 | 0.38 | 4.34% |
| 2022-02-15 | 8.75 | 8.84 | 8.70 | 8.76 | 32758手 | 2869万 | 0.01 | 0.11% |
| 2022-02-14 | 8.80 | 8.87 | 8.71 | 8.75 | 30752手 | 2695万 | -0.05 | -0.57% |
| 2022-02-11 | 8.85 | 8.92 | 8.73 | 8.80 | 42087手 | 3721万 | -0.05 | -0.56% |
| 2022-02-10 | 8.89 | 8.93 | 8.80 | 8.85 | 40449手 | 3585万 | -0.03 | -0.34% |
| 2022-02-09 | 8.74 | 8.88 | 8.62 | 8.88 | 47938手 | 4208万 | 0.14 | 1.60% |
| 2022-02-08 | 8.58 | 8.74 | 8.54 | 8.74 | 38790手 | 3359万 | 0.16 | 1.86% |
| 2022-02-07 | 8.46 | 8.61 | 8.36 | 8.58 | 37334手 | 3188万 | 0.28 | 3.37% |
| 2022-01-28 | 8.27 | 8.33 | 8.08 | 8.30 | 34921手 | 2870万 | 0.14 | 1.72% |
| 2022-01-27 | 8.40 | 8.44 | 8.12 | 8.16 | 38198手 | 3142万 | -0.17 | -2.04% |
| 2022-01-26 | 8.34 | 8.48 | 8.26 | 8.33 | 30290手 | 2529万 | 0.09 | 1.09% |
| 2022-01-25 | 8.50 | 8.54 | 8.24 | 8.24 | 61578手 | 5120万 | -0.25 | -2.94% |
| 2022-01-24 | 8.20 | 8.60 | 8.11 | 8.49 | 51804手 | 4373万 | 0.07 | 0.83% |
| 2022-01-21 | 8.60 | 8.70 | 8.40 | 8.42 | 70355手 | 5990万 | -0.23 | -2.66% |
| 2022-01-20 | 8.86 | 9.04 | 8.63 | 8.65 | 90077手 | 7930万 | -0.06 | -0.69% |
| 2022-01-19 | 8.71 | 8.82 | 8.65 | 8.71 | 48615手 | 4241万 | -0.07 | -0.80% |
| 2022-01-18 | 8.75 | 8.90 | 8.65 | 8.78 | 71780手 | 6290万 | 0.08 | 0.92% |
| 2022-01-17 | 8.72 | 8.86 | 8.69 | 8.70 | 58804手 | 5151万 | -0.02 | -0.23% |
| 2022-01-14 | 8.96 | 8.96 | 8.68 | 8.72 | 70663手 | 6212万 | -0.19 | -2.13% |
| 2022-01-13 | 9.11 | 9.13 | 8.90 | 8.91 | 52867手 | 4766万 | -0.17 | -1.87% |
| 2022-01-12 | 9.00 | 9.12 | 8.93 | 9.08 | 58173手 | 5274万 | 0.08 | 0.89% |
| 2022-01-11 | 9.05 | 9.14 | 8.94 | 9.00 | 66799手 | 6042万 | -0.04 | -0.44% |
| 2022-01-10 | 9.05 | 9.20 | 9.00 | 9.04 | 59828手 | 5428万 | 0.03 | 0.33% |
| 2022-01-07 | 9.21 | 9.27 | 9.00 | 9.01 | 74565手 | 6815万 | -0.18 | -1.96% |
| 2022-01-06 | 9.03 | 9.35 | 8.90 | 9.19 | 99249手 | 9098万 | 0.23 | 2.57% |
| 2022-01-05 | 9.35 | 9.42 | 8.88 | 8.96 | 147809手 | 13365万 | -0.40 | -4.27% |
| 2022-01-04 | 9.39 | 9.53 | 9.32 | 9.36 | 113400手 | 10657万 | 0.02 | 0.21% |
| 2021-12-31 | 9.37 | 9.56 | 9.32 | 9.34 | 105325手 | 9898万 | 0.02 | 0.21% |
| 2021-12-30 | 9.54 | 9.54 | 9.27 | 9.32 | 103162手 | 9654万 | -0.02 | -0.21% |
| 2021-12-29 | 9.50 | 9.62 | 9.23 | 9.34 | 136029手 | 12724万 | -0.07 | -0.74% |
| 2021-12-28 | 9.88 | 9.88 | 9.36 | 9.41 | 185793手 | 17596万 | -0.41 | -4.17% |
| 2021-12-27 | 9.99 | 10.35 | 9.77 | 9.82 | 232051手 | 23227万 | -0.23 | -2.29% |
| 2021-12-24 | 10.24 | 10.77 | 9.99 | 10.05 | 266180手 | 27532万 | -0.24 | -2.33% |
| 2021-12-23 | 10.08 | 10.45 | 9.99 | 10.29 | 176515手 | 18113万 | 0.11 | 1.08% |
| 2021-12-22 | 10.13 | 10.30 | 10.07 | 10.18 | 157184手 | 16021万 | -0.01 | -0.10% |
| 2021-12-21 | 10.37 | 10.54 | 10.00 | 10.19 | 222160手 | 22742万 | -0.36 | -3.41% |
| 2021-12-20 | 10.41 | 10.96 | 10.35 | 10.55 | 311788手 | 33235万 | 0.26 | 2.53% |
| 2021-12-17 | 10.66 | 10.94 | 10.25 | 10.29 | 344819手 | 36501万 | -0.68 | -6.20% |
| 2021-12-16 | 10.48 | 11.30 | 9.91 | 10.97 | 494261手 | 51670万 | 0.65 | 6.30% |
| 2021-12-15 | 9.20 | 10.32 | 9.20 | 10.32 | 244172手 | 24523万 | 0.94 | 10.02% |
| 2021-12-14 | 9.25 | 9.59 | 9.13 | 9.38 | 274878手 | 25682万 | 0.27 | 2.96% |
| 2021-12-13 | 9.67 | 9.85 | 9.11 | 9.11 | 440192手 | 41388万 | -0.46 | -4.81% |
| 2021-12-10 | 8.80 | 9.57 | 8.71 | 9.57 | 363136手 | 34399万 | 0.87 | 10.00% |
| 2021-12-09 | 8.60 | 8.80 | 8.51 | 8.70 | 103233手 | 8959万 | 0.07 | 0.81% |
| 2021-12-08 | 8.34 | 8.88 | 8.23 | 8.63 | 155456手 | 13327万 | 0.29 | 3.48% |
| 2021-12-07 | 8.22 | 8.37 | 8.09 | 8.34 | 92209手 | 7615万 | 0.19 | 2.33% |
| 2021-12-06 | 8.25 | 8.42 | 8.15 | 8.15 | 57228手 | 4730万 | -0.09 | -1.09% |
| 2021-12-03 | 8.15 | 8.29 | 8.09 | 8.24 | 49386手 | 4054万 | 0.08 | 0.98% |
| 2021-12-02 | 8.16 | 8.25 | 8.07 | 8.16 | 50974手 | 4153万 | 0.00 | 0.00% |
| 2021-12-01 | 7.94 | 8.22 | 7.88 | 8.16 | 74149手 | 6014万 | 0.22 | 2.77% |
| 2021-11-30 | 7.89 | 8.02 | 7.85 | 7.94 | 44022手 | 3499万 | 0.08 | 1.02% |
| 2021-11-29 | 7.70 | 7.88 | 7.64 | 7.86 | 34701手 | 2695万 | 0.04 | 0.51% |
| 2021-11-26 | 7.82 | 7.89 | 7.78 | 7.82 | 25081手 | 1963万 | -0.06 | -0.76% |
| 2021-11-25 | 8.00 | 8.07 | 7.86 | 7.88 | 42930手 | 3407万 | -0.03 | -0.38% |
