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 | 9.28 | 9.43 | 9.21 | 9.40 | 11128手 | 1037万 | 0.13 | 1.40% |
| 2022-06-22 | 9.41 | 9.48 | 9.27 | 9.27 | 13096手 | 1224万 | -0.21 | -2.21% |
| 2022-06-21 | 9.60 | 9.60 | 9.38 | 9.48 | 13302手 | 1263万 | -0.07 | -0.73% |
| 2022-06-20 | 9.43 | 9.57 | 9.31 | 9.55 | 17309手 | 1644万 | 0.20 | 2.14% |
| 2022-06-17 | 9.33 | 9.41 | 9.26 | 9.35 | 13878手 | 1297万 | -0.02 | -0.21% |
| 2022-06-16 | 9.40 | 9.49 | 9.33 | 9.37 | 10946手 | 1028万 | -0.03 | -0.32% |
| 2022-06-15 | 9.45 | 9.62 | 9.40 | 9.40 | 25268手 | 2397万 | -0.04 | -0.42% |
| 2022-06-14 | 9.28 | 9.45 | 9.11 | 9.44 | 22223手 | 2068万 | 0.09 | 0.96% |
| 2022-06-13 | 9.34 | 9.43 | 9.24 | 9.35 | 15865手 | 1483万 | -0.05 | -0.53% |
| 2022-06-10 | 9.17 | 9.43 | 9.13 | 9.40 | 14252手 | 1332万 | 0.18 | 1.95% |
| 2022-06-09 | 9.39 | 9.39 | 9.18 | 9.22 | 14458手 | 1338万 | -0.17 | -1.81% |
| 2022-06-08 | 9.38 | 9.45 | 9.17 | 9.39 | 21529手 | 2002万 | 0.01 | 0.11% |
| 2022-06-07 | 9.52 | 9.58 | 9.36 | 9.38 | 18182手 | 1715万 | -0.12 | -1.26% |
| 2022-06-06 | 9.48 | 9.57 | 9.43 | 9.50 | 18666手 | 1773万 | 0.06 | 0.64% |
| 2022-06-02 | 9.33 | 9.47 | 9.16 | 9.44 | 19772手 | 1849万 | 0.07 | 0.75% |
| 2022-06-01 | 9.43 | 9.48 | 9.26 | 9.37 | 14614手 | 1369万 | -0.06 | -0.64% |
| 2022-05-31 | 9.38 | 9.43 | 9.28 | 9.43 | 18170手 | 1701万 | 0.05 | 0.53% |
| 2022-05-30 | 9.27 | 9.38 | 9.15 | 9.38 | 17501手 | 1631万 | 0.09 | 0.97% |
| 2022-05-27 | 9.16 | 9.29 | 9.10 | 9.29 | 16959手 | 1561万 | 0.13 | 1.42% |
| 2022-05-26 | 9.08 | 9.19 | 8.93 | 9.16 | 14315手 | 1301万 | 0.08 | 0.88% |
| 2022-05-25 | 8.80 | 9.09 | 8.79 | 9.08 | 14795手 | 1333万 | 0.19 | 2.14% |
| 2022-05-24 | 9.51 | 9.51 | 8.88 | 8.89 | 30101手 | 2757万 | -0.47 | -5.02% |
| 2022-05-23 | 9.36 | 9.41 | 9.19 | 9.36 | 34627手 | 3210万 | 0.04 | 0.43% |
| 2022-05-20 | 9.31 | 9.41 | 9.26 | 9.32 | 20026手 | 1867万 | 0.01 | 0.11% |
| 2022-05-19 | 9.12 | 9.34 | 9.08 | 9.31 | 16297手 | 1502万 | 0.06 | 0.65% |
| 2022-05-18 | 9.15 | 9.43 | 9.11 | 9.25 | 26572手 | 2476万 | -0.01 | -0.11% |
| 2022-05-17 | 9.55 | 9.56 | 9.07 | 9.26 | 33487手 | 3111万 | 0.01 | 0.11% |
| 2022-05-16 | 9.07 | 9.31 | 9.02 | 9.25 | 22574手 | 2066万 | 0.22 | 2.44% |
| 2022-05-13 | 8.93 | 9.04 | 8.86 | 9.03 | 13239手 | 1189万 | 0.09 | 1.01% |
| 2022-05-12 | 8.91 | 9.12 | 8.81 | 8.94 | 16946手 | 1513万 | 0.06 | 0.68% |
| 2022-05-11 | 9.01 | 9.43 | 8.87 | 8.88 | 31639手 | 2892万 | -0.05 | -0.56% |
| 2022-05-10 | 8.78 | 8.98 | 8.68 | 8.93 | 15315手 | 1354万 | 0.12 | 1.36% |
| 2022-05-09 | 8.60 | 8.86 | 8.51 | 8.81 | 16422手 | 1437万 | 0.21 | 2.44% |
| 2022-05-06 | 8.65 | 8.73 | 8.52 | 8.60 | 20481手 | 1764万 | -0.27 | -3.04% |
| 2022-05-05 | 8.83 | 9.00 | 8.75 | 8.87 | 19076手 | 1695万 | -0.10 | -1.11% |
| 2022-04-29 | 8.55 | 9.04 | 8.55 | 8.97 | 24763手 | 2194万 | 0.07 | 0.79% |
| 2022-04-28 | 9.20 | 9.20 | 8.73 | 8.90 | 21037手 | 1881万 | -0.44 | -4.71% |
| 2022-04-27 | 8.81 | 9.36 | 8.46 | 9.34 | 32282手 | 2856万 | 0.53 | 6.02% |
| 2022-04-26 | 9.24 | 9.54 | 8.73 | 8.81 | 26088手 | 2365万 | -0.43 | -4.65% |
| 2022-04-25 | 9.99 | 9.99 | 9.22 | 9.24 | 33197手 | 3173万 | -0.81 | -8.06% |
| 2022-04-22 | 10.03 | 10.25 | 9.82 | 10.05 | 19142手 | 1915万 | 0.02 | 0.20% |
| 2022-04-21 | 10.63 | 10.63 | 10.00 | 10.03 | 26821手 | 2752万 | -0.53 | -5.02% |
| 2022-04-20 | 10.72 | 11.01 | 10.51 | 10.56 | 35402手 | 3818万 | -0.10 | -0.94% |
| 2022-04-19 | 10.22 | 10.69 | 10.15 | 10.66 | 35101手 | 3692万 | 0.46 | 4.51% |
| 2022-04-18 | 10.00 | 10.24 | 9.88 | 10.20 | 20785手 | 2099万 | 0.12 | 1.19% |
| 2022-04-15 | 10.51 | 10.51 | 10.03 | 10.08 | 30005手 | 3052万 | -0.34 | -3.26% |
| 2022-04-14 | 10.27 | 10.55 | 10.27 | 10.42 | 28578手 | 2980万 | 0.15 | 1.46% |
| 2022-04-13 | 10.69 | 10.74 | 10.24 | 10.27 | 38077手 | 3958万 | -0.53 | -4.91% |
| 2022-04-12 | 10.98 | 11.04 | 10.54 | 10.80 | 36610手 | 3927万 | -0.11 | -1.01% |
| 2022-04-11 | 10.77 | 11.60 | 10.66 | 10.91 | 60315手 | 6610万 | 0.25 | 2.35% |
| 2022-04-08 | 11.13 | 11.15 | 10.45 | 10.66 | 100891手 | 10789万 | -0.78 | -6.82% |
| 2022-04-07 | 11.81 | 11.81 | 11.43 | 11.44 | 39604手 | 4590万 | -0.46 | -3.87% |
| 2022-04-06 | 11.52 | 11.92 | 11.40 | 11.90 | 47072手 | 5520万 | 0.21 | 1.80% |
| 2022-04-01 | 11.92 | 11.97 | 11.58 | 11.69 | 54696手 | 6407万 | -0.34 | -2.83% |
| 2022-03-31 | 11.63 | 12.06 | 11.35 | 12.03 | 87805手 | 10373万 | 0.26 | 2.21% |
| 2022-03-30 | 11.50 | 11.83 | 11.33 | 11.77 | 62011手 | 7186万 | 0.34 | 2.98% |
| 2022-03-29 | 11.88 | 11.90 | 11.32 | 11.43 | 66814手 | 7682万 | -0.47 | -3.95% |
| 2022-03-28 | 11.61 | 12.07 | 11.46 | 11.90 | 73206手 | 8672万 | 0.20 | 1.71% |
| 2022-03-25 | 11.58 | 12.13 | 11.45 | 11.70 | 81731手 | 9642万 | 0.22 | 1.92% |
| 2022-03-24 | 11.58 | 11.74 | 11.33 | 11.48 | 65062手 | 7542万 | 0.00 | 0.00% |
| 2022-03-23 | 11.67 | 11.79 | 11.43 | 11.48 | 53064手 | 6144万 | -0.19 | -1.63% |
| 2022-03-22 | 11.62 | 11.83 | 11.40 | 11.67 | 70679手 | 8234万 | -0.04 | -0.34% |
| 2022-03-21 | 11.50 | 11.77 | 11.32 | 11.71 | 99695手 | 11477万 | 0.10 | 0.86% |
| 2022-03-18 | 11.41 | 11.80 | 11.23 | 11.61 | 136806手 | 15749万 | 0.54 | 4.88% |
| 2022-03-17 | 10.13 | 11.07 | 10.13 | 11.07 | 35988手 | 3883万 | 1.01 | 10.04% |
| 2022-03-16 | 9.98 | 10.17 | 9.53 | 10.06 | 39457手 | 3893万 | 0.14 | 1.41% |
| 2022-03-15 | 10.73 | 10.74 | 9.91 | 9.92 | 51725手 | 5302万 | -0.82 | -7.63% |
| 2022-03-14 | 11.13 | 11.20 | 10.74 | 10.74 | 36728手 | 4022万 | -0.48 | -4.28% |
| 2022-03-11 | 11.13 | 11.28 | 10.94 | 11.22 | 50373手 | 5615万 | 0.00 | 0.00% |
| 2022-03-10 | 10.77 | 11.32 | 10.68 | 11.22 | 75969手 | 8473万 | 0.65 | 6.15% |
| 2022-03-09 | 10.65 | 10.90 | 10.11 | 10.57 | 36567手 | 3870万 | -0.15 | -1.40% |
| 2022-03-08 | 10.95 | 11.20 | 10.61 | 10.72 | 34097手 | 3695万 | -0.25 | -2.28% |
| 2022-03-07 | 10.62 | 11.38 | 10.60 | 10.97 | 43176手 | 4765万 | 0.28 | 2.62% |
| 2022-03-04 | 10.90 | 10.97 | 10.63 | 10.69 | 17193手 | 1856万 | -0.26 | -2.37% |
| 2022-03-03 | 10.89 | 11.19 | 10.86 | 10.95 | 25580手 | 2820万 | 0.09 | 0.83% |
| 2022-03-02 | 10.80 | 10.94 | 10.71 | 10.86 | 13563手 | 1471万 | 0.05 | 0.46% |
| 2022-03-01 | 10.61 | 10.84 | 10.60 | 10.81 | 18795手 | 2019万 | 0.21 | 1.98% |
| 2022-02-28 | 10.72 | 10.72 | 10.40 | 10.60 | 13499手 | 1422万 | -0.04 | -0.38% |
| 2022-02-25 | 10.53 | 10.78 | 10.53 | 10.64 | 16635手 | 1776万 | 0.11 | 1.04% |
| 2022-02-24 | 10.78 | 10.83 | 10.37 | 10.53 | 27927手 | 2952万 | -0.21 | -1.96% |
| 2022-02-23 | 10.81 | 10.88 | 10.68 | 10.74 | 17724手 | 1904万 | -0.07 | -0.65% |
| 2022-02-22 | 10.66 | 11.02 | 10.63 | 10.81 | 28862手 | 3129万 | 0.03 | 0.28% |
| 2022-02-21 | 10.67 | 10.87 | 10.59 | 10.78 | 16799手 | 1807万 | 0.10 | 0.94% |
| 2022-02-18 | 10.43 | 10.68 | 10.43 | 10.68 | 17344手 | 1836万 | 0.17 | 1.62% |
| 2022-02-17 | 10.52 | 10.69 | 10.48 | 10.51 | 16115手 | 1702万 | 0.00 | 0.00% |
| 2022-02-16 | 10.27 | 10.54 | 10.27 | 10.51 | 16080手 | 1679万 | 0.23 | 2.24% |
