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 | 8.50 | 8.55 | 8.29 | 8.53 | 143712手 | 12122万 | -0.07 | -0.81% |
| 2022-06-22 | 9.11 | 9.21 | 8.60 | 8.60 | 210419手 | 18652万 | -0.39 | -4.34% |
| 2022-06-21 | 8.73 | 8.99 | 8.63 | 8.99 | 208002手 | 18445万 | 0.24 | 2.74% |
| 2022-06-20 | 8.70 | 8.79 | 8.68 | 8.75 | 99061手 | 8657万 | 0.06 | 0.69% |
| 2022-06-17 | 8.66 | 8.75 | 8.50 | 8.69 | 105304手 | 9115万 | -0.06 | -0.69% |
| 2022-06-16 | 8.48 | 8.78 | 8.45 | 8.75 | 156389手 | 13562万 | 0.24 | 2.82% |
| 2022-06-15 | 8.61 | 8.75 | 8.51 | 8.51 | 132733手 | 11455万 | -0.10 | -1.16% |
| 2022-06-14 | 8.67 | 8.70 | 8.28 | 8.61 | 165762手 | 14053万 | -0.12 | -1.38% |
| 2022-06-13 | 8.52 | 8.84 | 8.52 | 8.73 | 128794手 | 11181万 | 0.09 | 1.04% |
| 2022-06-10 | 8.50 | 8.75 | 8.47 | 8.64 | 108420手 | 9340万 | 0.11 | 1.29% |
| 2022-06-09 | 8.88 | 8.88 | 8.50 | 8.53 | 157394手 | 13618万 | -0.37 | -4.16% |
| 2022-06-08 | 8.96 | 9.00 | 8.60 | 8.90 | 238361手 | 21045万 | 0.12 | 1.37% |
| 2022-06-07 | 8.90 | 9.06 | 8.70 | 8.78 | 224006手 | 19772万 | -0.18 | -2.01% |
| 2022-06-06 | 8.93 | 9.05 | 8.80 | 8.96 | 284977手 | 25456万 | -0.11 | -1.21% |
| 2022-06-02 | 8.97 | 9.36 | 8.87 | 9.07 | 507070手 | 45874万 | -0.48 | -5.03% |
| 2022-06-01 | 9.68 | 10.23 | 9.55 | 9.55 | 768758手 | 76339万 | 0.25 | 2.69% |
| 2022-05-31 | 8.51 | 9.30 | 8.26 | 9.30 | 331340手 | 29284万 | 0.85 | 10.06% |
| 2022-05-30 | 8.20 | 8.45 | 7.98 | 8.45 | 158863手 | 13007万 | 0.28 | 3.43% |
| 2022-05-27 | 7.99 | 8.50 | 7.97 | 8.17 | 131880手 | 10838万 | 0.21 | 2.64% |
| 2022-05-26 | 7.88 | 8.00 | 7.70 | 7.96 | 76028手 | 5994万 | 0.10 | 1.27% |
| 2022-05-25 | 8.19 | 8.19 | 7.67 | 7.86 | 101113手 | 7918万 | -0.07 | -0.88% |
| 2022-05-24 | 8.35 | 8.38 | 7.93 | 7.93 | 79168手 | 6424万 | -0.41 | -4.92% |
| 2022-05-23 | 8.19 | 8.34 | 8.10 | 8.34 | 94788手 | 7814万 | 0.23 | 2.84% |
| 2022-05-20 | 8.11 | 8.24 | 8.09 | 8.11 | 79170手 | 6452万 | 0.02 | 0.25% |
| 2022-05-19 | 8.00 | 8.17 | 7.95 | 8.09 | 61277手 | 4948万 | -0.06 | -0.74% |
| 2022-05-18 | 8.46 | 8.46 | 8.10 | 8.15 | 100628手 | 8265万 | -0.20 | -2.40% |
| 2022-05-17 | 8.19 | 8.43 | 7.96 | 8.35 | 149643手 | 12328万 | 0.10 | 1.21% |
| 2022-05-16 | 8.28 | 8.39 | 8.11 | 8.25 | 107471手 | 8850万 | -0.15 | -1.79% |
| 2022-05-13 | 7.90 | 8.50 | 7.85 | 8.40 | 225279手 | 18587万 | 0.49 | 6.20% |
| 2022-05-12 | 7.86 | 8.01 | 7.72 | 7.91 | 220762手 | 17320万 | 0.11 | 1.41% |
| 2022-05-11 | 7.96 | 8.56 | 7.79 | 7.80 | 284225手 | 23452万 | 0.02 | 0.26% |
| 2022-05-10 | 7.60 | 7.78 | 7.51 | 7.78 | 54199手 | 4159万 | 0.19 | 2.50% |
| 2022-05-09 | 7.50 | 7.67 | 7.42 | 7.59 | 48653手 | 3688万 | 0.10 | 1.33% |
| 2022-05-06 | 7.40 | 7.63 | 7.26 | 7.49 | 64965手 | 4839万 | -0.03 | -0.40% |
| 2022-05-05 | 7.27 | 7.61 | 7.11 | 7.52 | 82044手 | 6087万 | 0.30 | 4.16% |
| 2022-04-29 | 7.02 | 7.31 | 7.02 | 7.22 | 84081手 | 6034万 | 0.22 | 3.14% |
| 2022-04-28 | 7.11 | 7.17 | 6.96 | 7.00 | 109393手 | 7683万 | -0.18 | -2.51% |
| 2022-04-27 | 6.83 | 7.19 | 6.60 | 7.18 | 84246手 | 5857万 | 0.35 | 5.12% |
| 2022-04-26 | 6.88 | 7.12 | 6.78 | 6.83 | 85826手 | 5941万 | -0.06 | -0.87% |
| 2022-04-25 | 7.46 | 7.46 | 6.88 | 6.89 | 84551手 | 6032万 | -0.69 | -9.10% |
| 2022-04-22 | 7.75 | 7.77 | 7.30 | 7.58 | 50256手 | 3844万 | -0.25 | -3.19% |
| 2022-04-21 | 8.15 | 8.20 | 7.80 | 7.83 | 77124手 | 6161万 | -0.32 | -3.93% |
| 2022-04-20 | 8.18 | 8.43 | 8.11 | 8.15 | 61365手 | 5079万 | -0.06 | -0.73% |
| 2022-04-19 | 8.16 | 8.25 | 8.15 | 8.21 | 38585手 | 3163万 | 0.02 | 0.24% |
| 2022-04-18 | 8.04 | 8.25 | 7.88 | 8.19 | 43647手 | 3540万 | 0.14 | 1.74% |
| 2022-04-15 | 8.15 | 8.16 | 7.95 | 8.05 | 71887手 | 5781万 | -0.11 | -1.35% |
| 2022-04-14 | 8.29 | 8.30 | 8.15 | 8.16 | 46431手 | 3813万 | -0.06 | -0.73% |
| 2022-04-13 | 8.45 | 8.49 | 8.20 | 8.22 | 49667手 | 4123万 | -0.31 | -3.63% |
| 2022-04-12 | 8.19 | 8.53 | 8.12 | 8.53 | 79417手 | 6609万 | 0.31 | 3.77% |
| 2022-04-11 | 8.64 | 8.64 | 8.10 | 8.22 | 99597手 | 8306万 | -0.44 | -5.08% |
| 2022-04-08 | 8.93 | 8.96 | 8.50 | 8.66 | 92978手 | 8068万 | -0.28 | -3.13% |
| 2022-04-07 | 9.23 | 9.29 | 8.94 | 8.94 | 82649手 | 7509万 | -0.33 | -3.56% |
| 2022-04-06 | 9.30 | 9.52 | 9.23 | 9.27 | 119049手 | 11141万 | 0.10 | 1.09% |
| 2022-04-01 | 8.97 | 9.32 | 8.83 | 9.17 | 97377手 | 8888万 | 0.12 | 1.33% |
| 2022-03-31 | 9.19 | 9.19 | 9.02 | 9.05 | 52226手 | 4741万 | -0.06 | -0.66% |
| 2022-03-30 | 8.99 | 9.14 | 8.92 | 9.11 | 62486手 | 5660万 | 0.19 | 2.13% |
| 2022-03-29 | 9.18 | 9.21 | 8.90 | 8.92 | 77433手 | 6976万 | -0.21 | -2.30% |
| 2022-03-28 | 9.20 | 9.45 | 9.06 | 9.13 | 137134手 | 12626万 | 0.05 | 0.55% |
| 2022-03-25 | 9.17 | 9.27 | 9.07 | 9.08 | 92626手 | 8483万 | 0.04 | 0.44% |
| 2022-03-24 | 9.18 | 9.20 | 9.00 | 9.04 | 64984手 | 5902万 | -0.21 | -2.27% |
| 2022-03-23 | 9.24 | 9.32 | 9.14 | 9.25 | 54837手 | 5064万 | 0.03 | 0.33% |
| 2022-03-22 | 9.20 | 9.36 | 9.08 | 9.22 | 59722手 | 5501万 | 0.02 | 0.22% |
| 2022-03-21 | 9.30 | 9.30 | 9.03 | 9.20 | 56961手 | 5220万 | 0.04 | 0.44% |
| 2022-03-18 | 9.07 | 9.22 | 9.01 | 9.16 | 53775手 | 4917万 | 0.09 | 0.99% |
| 2022-03-17 | 8.96 | 9.28 | 8.95 | 9.07 | 91415手 | 8350万 | 0.20 | 2.25% |
| 2022-03-16 | 8.74 | 8.92 | 8.40 | 8.87 | 103606手 | 9003万 | 0.25 | 2.90% |
| 2022-03-15 | 9.18 | 9.18 | 8.60 | 8.62 | 99017手 | 8819万 | -0.57 | -6.20% |
| 2022-03-14 | 9.50 | 9.56 | 9.19 | 9.19 | 60151手 | 5634万 | -0.34 | -3.57% |
| 2022-03-11 | 9.44 | 9.57 | 9.22 | 9.53 | 62660手 | 5882万 | 0.03 | 0.32% |
| 2022-03-10 | 9.59 | 9.68 | 9.47 | 9.50 | 78605手 | 7515万 | 0.13 | 1.39% |
| 2022-03-09 | 9.47 | 9.58 | 8.85 | 9.37 | 103435手 | 9574万 | -0.10 | -1.06% |
| 2022-03-08 | 9.73 | 9.90 | 9.33 | 9.47 | 95528手 | 9153万 | -0.31 | -3.17% |
| 2022-03-07 | 10.15 | 10.22 | 9.73 | 9.78 | 126839手 | 12590万 | -0.48 | -4.68% |
| 2022-03-04 | 10.15 | 10.53 | 10.04 | 10.26 | 109820手 | 11255万 | 0.10 | 0.98% |
| 2022-03-03 | 10.25 | 10.32 | 10.13 | 10.16 | 72929手 | 7438万 | -0.10 | -0.97% |
| 2022-03-02 | 10.20 | 10.29 | 10.16 | 10.26 | 48477手 | 4955万 | -0.01 | -0.10% |
| 2022-03-01 | 10.23 | 10.34 | 10.19 | 10.27 | 56844手 | 5833万 | 0.04 | 0.39% |
| 2022-02-28 | 10.34 | 10.41 | 10.10 | 10.23 | 84238手 | 8581万 | -0.10 | -0.97% |
| 2022-02-25 | 10.31 | 10.47 | 10.31 | 10.33 | 87561手 | 9094万 | 0.12 | 1.18% |
| 2022-02-24 | 10.70 | 10.71 | 10.01 | 10.21 | 185333手 | 19177万 | -0.54 | -5.02% |
| 2022-02-23 | 10.51 | 10.79 | 10.50 | 10.75 | 104488手 | 11154万 | 0.25 | 2.38% |
| 2022-02-22 | 10.88 | 10.88 | 10.40 | 10.50 | 177586手 | 18789万 | -0.50 | -4.54% |
| 2022-02-21 | 11.01 | 11.18 | 10.94 | 11.00 | 236720手 | 26127万 | -0.35 | -3.08% |
| 2022-02-18 | 10.59 | 11.70 | 10.51 | 11.35 | 268747手 | 30267万 | 0.71 | 6.67% |
| 2022-02-17 | 10.88 | 10.91 | 10.60 | 10.64 | 95077手 | 10234万 | -0.26 | -2.38% |
| 2022-02-16 | 10.80 | 10.96 | 10.72 | 10.90 | 73838手 | 8002万 | 0.15 | 1.40% |
| 2022-02-15 | 10.80 | 10.96 | 10.62 | 10.75 | 64903手 | 6990万 | -0.04 | -0.37% |
| 2022-02-14 | 10.68 | 10.98 | 10.54 | 10.79 | 68006手 | 7344万 | 0.02 | 0.19% |
