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 | 8.01 | 8.11 | 7.95 | 8.09 | 23268手 | 1868万 | 0.07 | 0.87% |
| 2022-06-22 | 8.13 | 8.17 | 7.99 | 8.02 | 25053手 | 2017万 | -0.11 | -1.35% |
| 2022-06-21 | 8.18 | 8.23 | 8.02 | 8.13 | 32767手 | 2667万 | -0.06 | -0.73% |
| 2022-06-20 | 8.06 | 8.24 | 8.00 | 8.19 | 39832手 | 3231万 | 0.14 | 1.74% |
| 2022-06-17 | 7.97 | 8.06 | 7.88 | 8.05 | 31664手 | 2531万 | 0.08 | 1.00% |
| 2022-06-16 | 7.93 | 8.03 | 7.92 | 7.97 | 23008手 | 1834万 | 0.03 | 0.38% |
| 2022-06-15 | 7.96 | 8.07 | 7.83 | 7.94 | 38185手 | 3044万 | 0.03 | 0.38% |
| 2022-06-14 | 7.88 | 7.96 | 7.73 | 7.91 | 33902手 | 2660万 | -0.02 | -0.25% |
| 2022-06-13 | 8.00 | 8.03 | 7.83 | 7.93 | 31241手 | 2471万 | -0.07 | -0.88% |
| 2022-06-10 | 7.91 | 8.06 | 7.88 | 8.00 | 22171手 | 1772万 | 0.09 | 1.14% |
| 2022-06-09 | 8.16 | 8.30 | 7.88 | 7.91 | 39077手 | 3128万 | -0.28 | -3.42% |
| 2022-06-08 | 8.27 | 8.29 | 8.02 | 8.19 | 30197手 | 2464万 | -0.06 | -0.73% |
| 2022-06-07 | 8.35 | 8.40 | 8.17 | 8.25 | 26997手 | 2233万 | -0.11 | -1.32% |
| 2022-06-06 | 8.40 | 8.42 | 8.25 | 8.36 | 35700手 | 2978万 | 0.01 | 0.12% |
| 2022-06-02 | 8.36 | 8.39 | 8.19 | 8.35 | 29433手 | 2440万 | 0.00 | 0.00% |
| 2022-06-01 | 8.32 | 8.45 | 8.28 | 8.35 | 32877手 | 2750万 | 0.03 | 0.36% |
| 2022-05-31 | 8.13 | 8.40 | 8.13 | 8.32 | 52171手 | 4336万 | 0.09 | 1.09% |
| 2022-05-30 | 8.19 | 8.42 | 8.14 | 8.23 | 54336手 | 4493万 | 0.12 | 1.48% |
| 2022-05-27 | 8.23 | 8.26 | 8.05 | 8.11 | 38098手 | 3107万 | -0.11 | -1.34% |
| 2022-05-26 | 8.20 | 8.34 | 8.02 | 8.22 | 45447手 | 3718万 | 0.09 | 1.11% |
| 2022-05-25 | 7.90 | 8.14 | 7.90 | 8.13 | 36153手 | 2907万 | 0.26 | 3.30% |
| 2022-05-24 | 8.19 | 8.23 | 7.87 | 7.87 | 59414手 | 4788万 | -0.29 | -3.55% |
| 2022-05-23 | 8.04 | 8.30 | 7.87 | 8.16 | 63806手 | 5180万 | 0.16 | 2.00% |
| 2022-05-20 | 7.78 | 8.17 | 7.71 | 8.00 | 66802手 | 5336万 | 0.24 | 3.09% |
| 2022-05-19 | 7.79 | 7.84 | 7.66 | 7.76 | 36770手 | 2844万 | -0.08 | -1.02% |
| 2022-05-18 | 7.63 | 7.94 | 7.57 | 7.84 | 55155手 | 4301万 | 0.19 | 2.48% |
| 2022-05-17 | 7.58 | 7.77 | 7.46 | 7.65 | 44360手 | 3365万 | 0.05 | 0.66% |
| 2022-05-16 | 7.55 | 7.64 | 7.44 | 7.60 | 45004手 | 3400万 | 0.16 | 2.15% |
| 2022-05-13 | 7.43 | 7.46 | 7.31 | 7.44 | 31059手 | 2295万 | 0.00 | 0.00% |
| 2022-05-12 | 7.12 | 7.57 | 7.12 | 7.44 | 61953手 | 4573万 | 0.22 | 3.05% |
| 2022-05-11 | 7.27 | 7.55 | 7.21 | 7.22 | 55384手 | 4073万 | -0.06 | -0.82% |
| 2022-05-10 | 7.19 | 7.30 | 7.08 | 7.28 | 38912手 | 2804万 | 0.05 | 0.69% |
| 2022-05-09 | 7.03 | 7.25 | 7.00 | 7.23 | 30050手 | 2155万 | 0.15 | 2.12% |
| 2022-05-06 | 7.10 | 7.19 | 7.00 | 7.08 | 42196手 | 2990万 | -0.23 | -3.15% |
| 2022-05-05 | 7.20 | 7.35 | 7.10 | 7.31 | 43793手 | 3178万 | 0.11 | 1.53% |
| 2022-04-29 | 6.90 | 7.25 | 6.90 | 7.20 | 60160手 | 4275万 | 0.32 | 4.65% |
| 2022-04-28 | 7.15 | 7.31 | 6.74 | 6.88 | 62059手 | 4345万 | -0.24 | -3.37% |
| 2022-04-27 | 7.10 | 7.15 | 6.62 | 7.12 | 76335手 | 5273万 | -0.03 | -0.42% |
| 2022-04-26 | 7.56 | 7.69 | 7.11 | 7.15 | 68944手 | 5100万 | -0.35 | -4.67% |
| 2022-04-25 | 8.18 | 8.18 | 7.50 | 7.50 | 103994手 | 8078万 | -0.83 | -9.96% |
| 2022-04-22 | 8.76 | 8.92 | 8.10 | 8.33 | 100677手 | 8546万 | -0.59 | -6.61% |
| 2022-04-21 | 9.15 | 9.33 | 8.85 | 8.92 | 133104手 | 12079万 | -0.32 | -3.46% |
| 2022-04-20 | 9.08 | 9.41 | 8.99 | 9.24 | 147079手 | 13510万 | 0.08 | 0.87% |
| 2022-04-19 | 8.88 | 9.30 | 8.81 | 9.16 | 119767手 | 10809万 | 0.23 | 2.58% |
| 2022-04-18 | 9.00 | 9.18 | 8.80 | 8.93 | 108477手 | 9707万 | -0.21 | -2.30% |
| 2022-04-15 | 9.08 | 9.39 | 8.85 | 9.14 | 159454手 | 14513万 | -0.11 | -1.19% |
| 2022-04-14 | 9.01 | 9.25 | 8.66 | 9.25 | 151856手 | 13696万 | 0.45 | 5.11% |
| 2022-04-13 | 8.86 | 9.28 | 8.77 | 8.80 | 153267手 | 13772万 | 0.10 | 1.15% |
| 2022-04-12 | 8.08 | 8.76 | 8.05 | 8.70 | 90714手 | 7723万 | 0.60 | 7.41% |
| 2022-04-11 | 8.26 | 8.30 | 8.03 | 8.10 | 35095手 | 2868万 | -0.18 | -2.17% |
| 2022-04-08 | 8.42 | 8.45 | 8.19 | 8.28 | 38622手 | 3204万 | -0.14 | -1.66% |
| 2022-04-07 | 8.39 | 8.68 | 8.27 | 8.42 | 61530手 | 5225万 | 0.03 | 0.36% |
| 2022-04-06 | 8.17 | 8.48 | 8.11 | 8.39 | 49849手 | 4177万 | 0.19 | 2.32% |
| 2022-04-01 | 8.23 | 8.33 | 8.13 | 8.20 | 32608手 | 2679万 | -0.08 | -0.97% |
| 2022-03-31 | 8.20 | 8.47 | 8.11 | 8.28 | 36608手 | 3036万 | 0.07 | 0.85% |
| 2022-03-30 | 8.34 | 8.39 | 8.08 | 8.21 | 46292手 | 3781万 | -0.10 | -1.20% |
| 2022-03-29 | 8.48 | 8.54 | 8.28 | 8.31 | 24090手 | 2018万 | -0.16 | -1.89% |
| 2022-03-28 | 8.46 | 8.61 | 8.26 | 8.47 | 33138手 | 2794万 | 0.01 | 0.12% |
| 2022-03-25 | 8.42 | 8.59 | 8.42 | 8.46 | 27010手 | 2296万 | 0.04 | 0.47% |
| 2022-03-24 | 8.61 | 8.61 | 8.38 | 8.42 | 25862手 | 2190万 | -0.21 | -2.43% |
| 2022-03-23 | 8.63 | 8.67 | 8.58 | 8.63 | 25228手 | 2176万 | 0.03 | 0.35% |
| 2022-03-22 | 8.70 | 8.74 | 8.55 | 8.60 | 26441手 | 2277万 | -0.10 | -1.15% |
| 2022-03-21 | 8.70 | 8.72 | 8.51 | 8.70 | 37490手 | 3238万 | 0.02 | 0.23% |
| 2022-03-18 | 8.40 | 8.75 | 8.32 | 8.68 | 55700手 | 4780万 | 0.29 | 3.46% |
| 2022-03-17 | 8.25 | 8.55 | 8.25 | 8.39 | 55089手 | 4626万 | 0.23 | 2.82% |
| 2022-03-16 | 8.01 | 8.20 | 7.83 | 8.16 | 51987手 | 4193万 | 0.25 | 3.16% |
| 2022-03-15 | 8.45 | 8.49 | 7.89 | 7.91 | 52172手 | 4272万 | -0.58 | -6.83% |
| 2022-03-14 | 8.79 | 8.86 | 8.48 | 8.49 | 42585手 | 3688万 | -0.37 | -4.18% |
| 2022-03-11 | 8.63 | 8.89 | 8.57 | 8.86 | 42559手 | 3719万 | 0.19 | 2.19% |
| 2022-03-10 | 8.52 | 8.76 | 8.48 | 8.67 | 42588手 | 3678万 | 0.28 | 3.34% |
| 2022-03-09 | 8.65 | 8.73 | 8.04 | 8.39 | 47542手 | 3998万 | -0.26 | -3.01% |
| 2022-03-08 | 8.96 | 9.07 | 8.62 | 8.65 | 42180手 | 3714万 | -0.32 | -3.57% |
| 2022-03-07 | 9.05 | 9.08 | 8.92 | 8.97 | 32935手 | 2958万 | -0.10 | -1.10% |
| 2022-03-04 | 9.15 | 9.30 | 9.04 | 9.07 | 43137手 | 3951万 | -0.08 | -0.87% |
| 2022-03-03 | 9.31 | 9.31 | 9.11 | 9.15 | 34553手 | 3173万 | -0.11 | -1.19% |
| 2022-03-02 | 9.11 | 9.27 | 8.99 | 9.26 | 61532手 | 5651万 | 0.03 | 0.33% |
| 2022-03-01 | 8.73 | 9.36 | 8.67 | 9.23 | 99514手 | 9091万 | 0.53 | 6.09% |
| 2022-02-28 | 8.86 | 8.91 | 8.52 | 8.70 | 24728手 | 2145万 | -0.15 | -1.70% |
| 2022-02-25 | 8.84 | 8.98 | 8.77 | 8.85 | 28964手 | 2571万 | 0.08 | 0.91% |
| 2022-02-24 | 9.06 | 9.11 | 8.61 | 8.77 | 43802手 | 3890万 | -0.31 | -3.41% |
| 2022-02-23 | 9.09 | 9.17 | 8.96 | 9.08 | 28191手 | 2557万 | -0.01 | -0.11% |
| 2022-02-22 | 9.19 | 9.19 | 9.00 | 9.09 | 37623手 | 3419万 | -0.11 | -1.20% |
| 2022-02-21 | 9.08 | 9.22 | 9.03 | 9.20 | 29674手 | 2720万 | 0.10 | 1.10% |
