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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-26 | 8.27 | 8.33 | 8.18 | 8.24 | 74139手 | 6123万 | -0.01 | -0.12% |
| 2022-01-25 | 8.50 | 8.50 | 8.25 | 8.25 | 85964手 | 7193万 | -0.26 | -3.06% |
| 2022-01-24 | 8.57 | 8.58 | 8.46 | 8.51 | 76889手 | 6544万 | -0.10 | -1.16% |
| 2022-01-21 | 8.76 | 8.77 | 8.61 | 8.61 | 84251手 | 7309万 | -0.18 | -2.05% |
| 2022-01-20 | 8.75 | 8.81 | 8.71 | 8.79 | 84416手 | 7402万 | 0.02 | 0.23% |
| 2022-01-19 | 8.71 | 8.78 | 8.71 | 8.77 | 70162手 | 6140万 | 0.03 | 0.34% |
| 2022-01-18 | 8.76 | 8.79 | 8.69 | 8.74 | 71252手 | 6225万 | 0.00 | 0.00% |
| 2022-01-17 | 8.75 | 8.81 | 8.73 | 8.74 | 80053手 | 7013万 | -0.03 | -0.34% |
| 2022-01-14 | 8.82 | 8.83 | 8.72 | 8.77 | 91835手 | 8048万 | -0.05 | -0.57% |
| 2022-01-13 | 8.93 | 8.95 | 8.80 | 8.82 | 81929手 | 7272万 | -0.10 | -1.12% |
| 2022-01-12 | 9.00 | 9.04 | 8.86 | 8.92 | 92058手 | 8203万 | -0.06 | -0.67% |
| 2022-01-11 | 8.98 | 9.08 | 8.95 | 8.98 | 123732手 | 11149万 | -0.01 | -0.11% |
| 2022-01-10 | 8.88 | 9.00 | 8.83 | 8.99 | 140184手 | 12529万 | 0.15 | 1.70% |
| 2022-01-07 | 8.90 | 8.95 | 8.82 | 8.84 | 106463手 | 9471万 | -0.05 | -0.56% |
| 2022-01-06 | 8.91 | 8.96 | 8.84 | 8.89 | 83308手 | 7423万 | -0.02 | -0.22% |
| 2022-01-05 | 9.01 | 9.02 | 8.88 | 8.91 | 85998手 | 7677万 | -0.11 | -1.22% |
| 2022-01-04 | 8.89 | 9.03 | 8.85 | 9.02 | 134899手 | 12105万 | 0.17 | 1.92% |
| 2021-12-31 | 8.87 | 8.89 | 8.78 | 8.85 | 72756手 | 6441万 | 0.00 | 0.00% |
| 2021-12-30 | 8.65 | 8.86 | 8.63 | 8.85 | 104514手 | 9174万 | 0.21 | 2.43% |
| 2021-12-29 | 8.70 | 8.73 | 8.59 | 8.64 | 83828手 | 7242万 | -0.06 | -0.69% |
| 2021-12-28 | 8.82 | 8.85 | 8.65 | 8.70 | 98337手 | 8592万 | -0.12 | -1.36% |
| 2021-12-27 | 8.82 | 8.87 | 8.78 | 8.82 | 72813手 | 6421万 | -0.02 | -0.23% |
| 2021-12-24 | 8.96 | 8.97 | 8.79 | 8.84 | 96438手 | 8528万 | -0.14 | -1.56% |
| 2021-12-23 | 8.93 | 8.99 | 8.90 | 8.98 | 75476手 | 6753万 | 0.02 | 0.22% |
| 2021-12-22 | 9.06 | 9.06 | 8.89 | 8.96 | 69918手 | 6256万 | -0.04 | -0.44% |
| 2021-12-21 | 8.74 | 9.05 | 8.74 | 9.00 | 124283手 | 11079万 | 0.22 | 2.51% |
| 2021-12-20 | 8.88 | 8.91 | 8.75 | 8.78 | 85803手 | 7564万 | -0.14 | -1.57% |
| 2021-12-17 | 8.97 | 9.03 | 8.90 | 8.92 | 95205手 | 8535万 | -0.04 | -0.45% |
| 2021-12-16 | 8.93 | 8.97 | 8.89 | 8.96 | 86694手 | 7749万 | 0.07 | 0.79% |
| 2021-12-15 | 8.87 | 8.98 | 8.85 | 8.89 | 71137手 | 6343万 | 0.03 | 0.34% |
| 2021-12-14 | 8.86 | 8.94 | 8.83 | 8.86 | 78201手 | 6946万 | -0.06 | -0.67% |
| 2021-12-13 | 8.98 | 9.08 | 8.82 | 8.92 | 106725手 | 9593万 | 0.00 | 0.00% |
| 2021-12-10 | 8.91 | 8.99 | 8.90 | 8.92 | 92107手 | 8227万 | -0.06 | -0.67% |
| 2021-12-09 | 8.96 | 9.05 | 8.90 | 8.98 | 110830手 | 9949万 | 0.03 | 0.34% |
| 2021-12-08 | 8.94 | 9.00 | 8.79 | 8.95 | 93161手 | 8304万 | 0.09 | 1.02% |
| 2021-12-07 | 8.88 | 8.99 | 8.74 | 8.86 | 107653手 | 9528万 | 0.02 | 0.23% |
| 2021-12-06 | 8.79 | 9.03 | 8.77 | 8.84 | 149121手 | 13287万 | 0.08 | 0.91% |
| 2021-12-03 | 8.61 | 8.79 | 8.58 | 8.76 | 80433手 | 6995万 | 0.17 | 1.98% |
| 2021-12-02 | 8.56 | 8.73 | 8.55 | 8.59 | 91177手 | 7879万 | 0.01 | 0.12% |
| 2021-12-01 | 8.38 | 8.59 | 8.34 | 8.58 | 78261手 | 6632万 | 0.23 | 2.75% |
| 2021-11-30 | 8.35 | 8.45 | 8.33 | 8.35 | 70706手 | 5933万 | 0.03 | 0.36% |
| 2021-11-29 | 8.35 | 8.37 | 8.28 | 8.32 | 62800手 | 5229万 | -0.10 | -1.19% |
| 2021-11-26 | 8.41 | 8.51 | 8.38 | 8.42 | 61875手 | 5226万 | 0.01 | 0.12% |
| 2021-11-25 | 8.45 | 8.52 | 8.39 | 8.41 | 154504手 | 13035万 | -0.30 | -3.44% |
| 2021-11-24 | 8.75 | 8.77 | 8.68 | 8.71 | 48653手 | 4244万 | -0.05 | -0.57% |
| 2021-11-23 | 8.72 | 8.83 | 8.68 | 8.76 | 81405手 | 7132万 | 0.02 | 0.23% |
| 2021-11-22 | 8.68 | 8.81 | 8.63 | 8.74 | 78068手 | 6815万 | 0.05 | 0.57% |
| 2021-11-19 | 8.56 | 8.71 | 8.51 | 8.69 | 79371手 | 6842万 | 0.15 | 1.76% |
| 2021-11-18 | 8.60 | 8.63 | 8.53 | 8.54 | 56099手 | 4811万 | -0.03 | -0.35% |
| 2021-11-17 | 8.59 | 8.68 | 8.56 | 8.57 | 56273手 | 4841万 | -0.03 | -0.35% |
| 2021-11-16 | 8.59 | 8.68 | 8.53 | 8.60 | 63628手 | 5473万 | -0.03 | -0.35% |
| 2021-11-15 | 8.52 | 8.63 | 8.48 | 8.63 | 75579手 | 6483万 | 0.15 | 1.77% |
| 2021-11-12 | 8.56 | 8.56 | 8.41 | 8.48 | 63456手 | 5371万 | -0.08 | -0.94% |
| 2021-11-11 | 8.31 | 8.60 | 8.29 | 8.56 | 102559手 | 8700万 | 0.22 | 2.64% |
| 2021-11-10 | 8.44 | 8.44 | 8.25 | 8.34 | 66637手 | 5540万 | -0.10 | -1.19% |
| 2021-11-09 | 8.40 | 8.46 | 8.36 | 8.44 | 52581手 | 4430万 | 0.06 | 0.72% |
| 2021-11-08 | 8.31 | 8.41 | 8.29 | 8.38 | 49414手 | 4132万 | 0.09 | 1.09% |
| 2021-11-05 | 8.39 | 8.39 | 8.28 | 8.29 | 67266手 | 5602万 | -0.10 | -1.19% |
| 2021-11-04 | 8.42 | 8.48 | 8.38 | 8.39 | 56694手 | 4771万 | -0.03 | -0.36% |
| 2021-11-03 | 8.35 | 8.44 | 8.30 | 8.42 | 71518手 | 6002万 | 0.04 | 0.48% |
| 2021-11-02 | 8.61 | 8.63 | 8.29 | 8.38 | 101569手 | 8587万 | -0.24 | -2.78% |
| 2021-11-01 | 8.59 | 8.67 | 8.47 | 8.62 | 80894手 | 6968万 | 0.02 | 0.23% |
| 2021-10-29 | 8.57 | 8.62 | 8.43 | 8.60 | 72591手 | 6189万 | 0.01 | 0.12% |
| 2021-10-28 | 8.53 | 8.67 | 8.53 | 8.59 | 66295手 | 5698万 | -0.01 | -0.12% |
| 2021-10-27 | 8.74 | 8.76 | 8.55 | 8.60 | 63497手 | 5473万 | -0.14 | -1.60% |
| 2021-10-26 | 8.70 | 8.86 | 8.68 | 8.74 | 70040手 | 6145万 | 0.02 | 0.23% |
| 2021-10-25 | 8.71 | 8.81 | 8.61 | 8.72 | 64158手 | 5581万 | 0.00 | 0.00% |
| 2021-10-22 | 8.83 | 8.83 | 8.69 | 8.72 | 74754手 | 6525万 | -0.09 | -1.02% |
| 2021-10-21 | 8.92 | 8.95 | 8.77 | 8.81 | 70618手 | 6252万 | -0.07 | -0.79% |
| 2021-10-20 | 8.94 | 9.06 | 8.87 | 8.88 | 72117手 | 6461万 | -0.10 | -1.11% |
| 2021-10-19 | 8.85 | 9.04 | 8.82 | 8.98 | 85488手 | 7653万 | 0.12 | 1.35% |
| 2021-10-18 | 8.72 | 8.97 | 8.72 | 8.86 | 114524手 | 10165万 | 0.14 | 1.61% |
| 2021-10-15 | 8.83 | 8.85 | 8.69 | 8.72 | 103188手 | 9053万 | -0.09 | -1.02% |
| 2021-10-14 | 8.83 | 8.88 | 8.75 | 8.81 | 78703手 | 6938万 | -0.06 | -0.68% |
| 2021-10-13 | 9.05 | 9.06 | 8.72 | 8.87 | 138987手 | 12291万 | -0.23 | -2.53% |
| 2021-10-12 | 9.29 | 9.40 | 8.96 | 9.10 | 187861手 | 17182万 | -0.16 | -1.73% |
| 2021-10-11 | 9.66 | 9.69 | 9.23 | 9.26 | 350865手 | 32928万 | -0.56 | -5.70% |
| 2021-10-08 | 9.64 | 10.22 | 9.63 | 9.82 | 448325手 | 44945万 | 0.53 | 5.71% |
| 2021-09-30 | 9.27 | 9.37 | 9.15 | 9.29 | 109288手 | 10119万 | 0.06 | 0.65% |
| 2021-09-29 | 9.52 | 9.60 | 9.20 | 9.23 | 141095手 | 13215万 | -0.35 | -3.65% |
| 2021-09-28 | 9.28 | 9.60 | 9.24 | 9.58 | 147026手 | 13917万 | 0.38 | 4.13% |
| 2021-09-27 | 9.64 | 9.70 | 9.20 | 9.20 | 202900手 | 19024万 | -0.40 | -4.17% |
| 2021-09-24 | 9.73 | 9.81 | 9.55 | 9.60 | 168385手 | 16238万 | -0.21 | -2.14% |
| 2021-09-23 | 9.39 | 9.85 | 9.37 | 9.81 | 244261手 | 23688万 | 0.47 | 5.03% |
| 2021-09-22 | 9.18 | 9.36 | 9.14 | 9.34 | 96103手 | 8911万 | 0.08 | 0.86% |
| 2021-09-17 | 9.33 | 9.38 | 9.19 | 9.26 | 131799手 | 12217万 | -0.06 | -0.64% |
| 2021-09-16 | 9.49 | 9.66 | 9.28 | 9.32 | 165441手 | 15613万 | -0.16 | -1.69% |
| 2021-09-15 | 9.49 | 9.60 | 9.38 | 9.48 | 126335手 | 12003万 | -0.01 | -0.10% |
| 2021-09-14 | 9.66 | 9.79 | 9.45 | 9.49 | 152360手 | 14655万 | -0.17 | -1.76% |
| 2021-09-13 | 9.45 | 9.76 | 9.40 | 9.66 | 161758手 | 15563万 | 0.26 | 2.77% |
| 2021-09-10 | 9.58 | 9.75 | 9.38 | 9.40 | 204059手 | 19469万 | -0.13 | -1.36% |
| 2021-09-09 | 9.29 | 9.64 | 9.26 | 9.53 | 204831手 | 19395万 | 0.23 | 2.47% |
| 2021-09-08 | 9.24 | 9.36 | 9.18 | 9.30 | 157548手 | 14618万 | 0.06 | 0.65% |
| 2021-09-07 | 9.12 | 9.28 | 9.04 | 9.24 | 177249手 | 16238万 | 0.15 | 1.65% |
| 2021-09-06 | 9.10 | 9.21 | 9.07 | 9.09 | 139904手 | 12771万 | 0.01 | 0.11% |
| 2021-09-03 | 9.36 | 9.49 | 9.04 | 9.08 | 212030手 | 19527万 | -0.04 | -0.44% |
| 2021-09-02 | 9.07 | 9.19 | 8.90 | 9.12 | 175840手 | 15953万 | 0.09 | 1.00% |
| 2021-09-01 | 8.90 | 9.15 | 8.75 | 9.03 | 226223手 | 20309万 | 0.13 | 1.46% |
| 2021-08-31 | 8.56 | 8.93 | 8.54 | 8.90 | 208042手 | 18263万 | 0.41 | 4.83% |
| 2021-08-30 | 8.58 | 8.63 | 8.38 | 8.49 | 118013手 | 10023万 | -0.17 | -1.96% |
| 2021-08-27 | 8.58 | 8.74 | 8.58 | 8.66 | 84650手 | 7332万 | 0.08 | 0.93% |
| 2021-08-26 | 8.54 | 8.66 | 8.51 | 8.58 | 97580手 | 8381万 | 0.03 | 0.35% |
| 2021-08-25 | 8.57 | 8.58 | 8.48 | 8.55 | 107570手 | 9183万 | -0.08 | -0.93% |
| 2021-08-24 | 8.40 | 8.64 | 8.38 | 8.63 | 169556手 | 14482万 | 0.20 | 2.37% |
| 2021-08-23 | 8.48 | 8.55 | 8.40 | 8.43 | 102116手 | 8637万 | 0.04 | 0.48% |
| 2021-08-20 | 8.42 | 8.54 | 8.30 | 8.39 | 120615手 | 10127万 | -0.05 | -0.59% |
| 2021-08-19 | 8.55 | 8.88 | 8.41 | 8.44 | 224225手 | 19275万 | -0.14 | -1.63% |
| 2021-08-18 | 8.15 | 8.66 | 8.14 | 8.58 | 232201手 | 19648万 | 0.44 | 5.41% |
| 2021-08-17 | 8.25 | 8.37 | 8.11 | 8.14 | 111725手 | 9216万 | -0.06 | -0.73% |
| 2021-08-16 | 8.06 | 8.26 | 8.05 | 8.20 | 108541手 | 8880万 | 0.14 | 1.74% |
| 2021-08-13 | 8.07 | 8.09 | 7.99 | 8.06 | 52282手 | 4205万 | 0.00 | 0.00% |
| 2021-08-12 | 8.05 | 8.12 | 8.04 | 8.06 | 49538手 | 3997万 | -0.01 | -0.12% |
| 2021-08-11 | 8.07 | 8.18 | 8.04 | 8.07 | 80711手 | 6544万 | -0.01 | -0.12% |
| 2021-08-10 | 8.04 | 8.09 | 7.98 | 8.08 | 53285手 | 4278万 | 0.04 | 0.50% |
| 2021-08-09 | 7.90 | 8.15 | 7.89 | 8.04 | 116439手 | 9389万 | 0.18 | 2.29% |
| 2021-08-06 | 7.88 | 7.88 | 7.80 | 7.86 | 30721手 | 2406万 | 0.01 | 0.13% |
| 2021-08-05 | 7.87 | 7.91 | 7.84 | 7.85 | 34270手 | 2695万 | -0.04 | -0.51% |
| 2021-08-04 | 7.92 | 7.95 | 7.83 | 7.89 | 44470手 | 3511万 | -0.06 | -0.76% |
| 2021-08-03 | 7.83 | 8.02 | 7.81 | 7.95 | 96684手 | 7671万 | 0.09 | 1.15% |
| 2021-08-02 | 7.65 | 8.00 | 7.60 | 7.86 | 93823手 | 7321万 | 0.18 | 2.34% |
| 2021-07-30 | 7.74 | 7.78 | 7.60 | 7.68 | 58388手 | 4478万 | -0.13 | -1.67% |
| 2021-07-29 | 7.72 | 7.96 | 7.64 | 7.81 | 70569手 | 5488万 | 0.12 | 1.56% |
| 2021-07-28 | 7.72 | 7.78 | 7.65 | 7.69 | 63520手 | 4900万 | -0.03 | -0.39% |
| 2021-07-27 | 7.81 | 7.83 | 7.71 | 7.72 | 46854手 | 3636万 | -0.04 | -0.52% |
