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 | 9.48 | 9.50 | 9.35 | 9.44 | 17196手 | 1618万 | -0.05 | -0.53% |
| 2022-06-22 | 9.52 | 9.56 | 9.37 | 9.49 | 17016手 | 1613万 | -0.02 | -0.21% |
| 2022-06-21 | 9.54 | 9.59 | 9.40 | 9.51 | 16911手 | 1606万 | -0.03 | -0.31% |
| 2022-06-20 | 9.42 | 9.56 | 9.36 | 9.54 | 22093手 | 2092万 | 0.15 | 1.60% |
| 2022-06-17 | 9.42 | 9.45 | 9.29 | 9.39 | 20695手 | 1939万 | -0.07 | -0.74% |
| 2022-06-16 | 9.44 | 9.47 | 9.32 | 9.46 | 16574手 | 1559万 | 0.07 | 0.74% |
| 2022-06-15 | 9.45 | 9.57 | 9.37 | 9.39 | 22805手 | 2159万 | -0.12 | -1.26% |
| 2022-06-14 | 9.60 | 9.64 | 9.24 | 9.51 | 31321手 | 2946万 | -0.11 | -1.14% |
| 2022-06-13 | 9.59 | 9.67 | 9.47 | 9.62 | 17311手 | 1657万 | 0.00 | 0.00% |
| 2022-06-10 | 9.35 | 9.62 | 9.33 | 9.62 | 24228手 | 2307万 | 0.15 | 1.58% |
| 2022-06-09 | 9.80 | 9.80 | 9.44 | 9.47 | 27545手 | 2635万 | -0.34 | -3.47% |
| 2022-06-08 | 9.94 | 9.99 | 9.65 | 9.81 | 31958手 | 3142万 | -0.20 | -2.00% |
| 2022-06-07 | 9.78 | 10.08 | 9.70 | 10.01 | 53143手 | 5271万 | 0.23 | 2.35% |
| 2022-06-06 | 9.79 | 9.85 | 9.66 | 9.78 | 36761手 | 3583万 | 0.00 | 0.00% |
| 2022-06-02 | 9.72 | 9.81 | 9.52 | 9.78 | 36804手 | 3563万 | 0.05 | 0.51% |
| 2022-06-01 | 9.68 | 9.88 | 9.62 | 9.73 | 26625手 | 2600万 | -0.03 | -0.31% |
| 2022-05-31 | 9.68 | 9.79 | 9.52 | 9.76 | 33145手 | 3211万 | 0.06 | 0.62% |
| 2022-05-30 | 9.78 | 9.79 | 9.58 | 9.70 | 35455手 | 3424万 | -0.08 | -0.82% |
| 2022-05-27 | 10.01 | 10.25 | 9.60 | 9.78 | 63525手 | 6249万 | -0.32 | -3.17% |
| 2022-05-26 | 10.03 | 10.10 | 9.75 | 10.10 | 58632手 | 5828万 | 0.25 | 2.54% |
| 2022-05-25 | 9.82 | 10.24 | 9.50 | 9.85 | 65097手 | 6377万 | -0.01 | -0.10% |
| 2022-05-24 | 10.17 | 10.46 | 9.82 | 9.86 | 124578手 | 12565万 | -0.47 | -4.55% |
| 2022-05-23 | 9.75 | 10.74 | 9.74 | 10.33 | 149432手 | 15593万 | 0.57 | 5.84% |
| 2022-05-20 | 9.79 | 9.88 | 9.61 | 9.76 | 30748手 | 2992万 | -0.06 | -0.61% |
| 2022-05-19 | 9.59 | 9.95 | 9.48 | 9.82 | 33198手 | 3236万 | 0.15 | 1.55% |
| 2022-05-18 | 9.89 | 9.89 | 9.67 | 9.67 | 42062手 | 4109万 | -0.12 | -1.23% |
| 2022-05-17 | 9.80 | 9.98 | 9.59 | 9.79 | 67733手 | 6599万 | -0.13 | -1.31% |
| 2022-05-16 | 10.07 | 10.15 | 9.70 | 9.92 | 78906手 | 7794万 | -0.10 | -1.00% |
| 2022-05-13 | 9.76 | 10.29 | 9.70 | 10.02 | 104512手 | 10515万 | 0.27 | 2.77% |
| 2022-05-12 | 9.21 | 9.83 | 9.19 | 9.75 | 84679手 | 8070万 | 0.41 | 4.39% |
| 2022-05-11 | 9.63 | 9.95 | 9.31 | 9.34 | 88140手 | 8496万 | -0.30 | -3.11% |
| 2022-05-10 | 9.35 | 9.98 | 9.24 | 9.64 | 93590手 | 8957万 | 0.01 | 0.10% |
| 2022-05-09 | 9.60 | 10.19 | 9.25 | 9.63 | 98911手 | 9626万 | -0.07 | -0.72% |
| 2022-05-06 | 8.68 | 9.70 | 8.60 | 9.70 | 52902手 | 4866万 | 0.88 | 9.98% |
| 2022-05-05 | 8.58 | 8.92 | 8.47 | 8.82 | 22905手 | 2007万 | 0.24 | 2.80% |
| 2022-04-29 | 8.25 | 8.65 | 8.25 | 8.58 | 36409手 | 3101万 | 0.38 | 4.63% |
| 2022-04-28 | 8.22 | 8.47 | 7.90 | 8.20 | 34044手 | 2801万 | -0.07 | -0.85% |
| 2022-04-27 | 8.11 | 8.37 | 7.85 | 8.27 | 37469手 | 3038万 | 0.16 | 1.97% |
| 2022-04-26 | 8.50 | 8.50 | 8.11 | 8.11 | 42179手 | 3501万 | -0.33 | -3.91% |
| 2022-04-25 | 9.23 | 9.23 | 8.44 | 8.44 | 69868手 | 6102万 | -0.94 | -10.02% |
| 2022-04-22 | 9.26 | 9.52 | 9.05 | 9.38 | 40660手 | 3766万 | -0.02 | -0.21% |
| 2022-04-21 | 9.72 | 9.72 | 9.20 | 9.40 | 33792手 | 3190万 | -0.35 | -3.59% |
| 2022-04-20 | 9.72 | 9.85 | 9.53 | 9.75 | 24617手 | 2387万 | 0.04 | 0.41% |
| 2022-04-19 | 9.75 | 9.88 | 9.63 | 9.71 | 21310手 | 2074万 | -0.12 | -1.22% |
| 2022-04-18 | 9.81 | 9.85 | 9.50 | 9.83 | 29277手 | 2854万 | 0.02 | 0.20% |
| 2022-04-15 | 10.12 | 10.14 | 9.80 | 9.81 | 20893手 | 2069万 | -0.42 | -4.11% |
| 2022-04-14 | 10.22 | 10.25 | 10.05 | 10.23 | 24427手 | 2478万 | -0.06 | -0.58% |
| 2022-04-13 | 10.50 | 10.50 | 10.00 | 10.29 | 28881手 | 2947万 | -0.21 | -2.00% |
| 2022-04-12 | 10.39 | 10.50 | 10.20 | 10.50 | 30254手 | 3131万 | -0.07 | -0.66% |
| 2022-04-11 | 10.90 | 10.90 | 10.29 | 10.57 | 44155手 | 4617万 | -0.32 | -2.94% |
| 2022-04-08 | 10.91 | 10.99 | 10.45 | 10.89 | 32543手 | 3488万 | -0.05 | -0.46% |
| 2022-04-07 | 11.35 | 11.35 | 10.83 | 10.94 | 37041手 | 4068万 | -0.40 | -3.53% |
| 2022-04-06 | 11.38 | 11.70 | 11.15 | 11.34 | 43849手 | 5038万 | -0.03 | -0.26% |
| 2022-04-01 | 11.65 | 11.65 | 11.10 | 11.37 | 50772手 | 5747万 | -0.41 | -3.48% |
| 2022-03-31 | 11.47 | 11.98 | 11.46 | 11.78 | 38185手 | 4479万 | 0.26 | 2.26% |
| 2022-03-30 | 11.59 | 11.65 | 11.40 | 11.52 | 26112手 | 3004万 | 0.01 | 0.09% |
| 2022-03-29 | 11.40 | 11.71 | 11.33 | 11.51 | 24565手 | 2833万 | 0.02 | 0.17% |
| 2022-03-28 | 11.83 | 11.88 | 11.38 | 11.49 | 27837手 | 3210万 | -0.24 | -2.05% |
| 2022-03-25 | 11.52 | 11.88 | 11.45 | 11.73 | 44521手 | 5233万 | 0.16 | 1.38% |
| 2022-03-24 | 11.31 | 11.68 | 11.21 | 11.57 | 52232手 | 6004万 | 0.21 | 1.85% |
| 2022-03-23 | 11.25 | 11.50 | 11.16 | 11.36 | 35077手 | 3973万 | 0.01 | 0.09% |
| 2022-03-22 | 11.43 | 11.43 | 11.10 | 11.35 | 32158手 | 3612万 | 0.00 | 0.00% |
| 2022-03-21 | 11.31 | 11.43 | 11.16 | 11.35 | 49932手 | 5635万 | 0.04 | 0.35% |
| 2022-03-18 | 10.73 | 11.54 | 10.68 | 11.31 | 55465手 | 6180万 | 0.56 | 5.21% |
| 2022-03-17 | 10.34 | 10.99 | 10.24 | 10.75 | 37251手 | 4009万 | 0.42 | 4.07% |
| 2022-03-16 | 10.42 | 10.49 | 9.90 | 10.33 | 42289手 | 4320万 | 0.04 | 0.39% |
| 2022-03-15 | 10.67 | 10.80 | 10.27 | 10.29 | 32563手 | 3436万 | -0.38 | -3.56% |
| 2022-03-14 | 10.92 | 11.25 | 10.67 | 10.67 | 39640手 | 4334万 | -0.19 | -1.75% |
| 2022-03-11 | 10.69 | 10.87 | 10.47 | 10.86 | 22083手 | 2355万 | 0.11 | 1.02% |
| 2022-03-10 | 10.30 | 10.77 | 10.27 | 10.75 | 32922手 | 3487万 | 0.53 | 5.19% |
| 2022-03-09 | 10.56 | 10.62 | 9.87 | 10.22 | 19698手 | 2018万 | -0.34 | -3.22% |
| 2022-03-08 | 10.93 | 10.93 | 10.50 | 10.56 | 22960手 | 2449万 | -0.39 | -3.56% |
| 2022-03-07 | 10.93 | 11.16 | 10.87 | 10.95 | 19782手 | 2176万 | -0.02 | -0.18% |
| 2022-03-04 | 11.00 | 11.16 | 10.91 | 10.97 | 16949手 | 1872万 | -0.03 | -0.27% |
| 2022-03-03 | 11.03 | 11.09 | 10.94 | 11.00 | 15570手 | 1714万 | 0.02 | 0.18% |
| 2022-03-02 | 10.84 | 10.99 | 10.76 | 10.98 | 16909手 | 1848万 | 0.14 | 1.29% |
| 2022-03-01 | 10.66 | 10.85 | 10.60 | 10.84 | 17506手 | 1887万 | 0.20 | 1.88% |
| 2022-02-28 | 10.73 | 10.77 | 10.45 | 10.64 | 14262手 | 1509万 | -0.06 | -0.56% |
| 2022-02-25 | 10.43 | 10.79 | 10.43 | 10.70 | 23669手 | 2527万 | 0.31 | 2.98% |
| 2022-02-24 | 10.51 | 10.68 | 10.24 | 10.39 | 31004手 | 3239万 | -0.13 | -1.24% |
| 2022-02-23 | 10.39 | 10.70 | 10.34 | 10.52 | 19492手 | 2054万 | 0.13 | 1.25% |
| 2022-02-22 | 10.48 | 10.50 | 10.28 | 10.39 | 18662手 | 1937万 | -0.09 | -0.86% |
| 2022-02-21 | 10.25 | 10.60 | 10.23 | 10.48 | 18087手 | 1879万 | 0.22 | 2.14% |
| 2022-02-18 | 9.99 | 10.28 | 9.91 | 10.26 | 24668手 | 2511万 | 0.23 | 2.29% |
| 2022-02-17 | 10.25 | 10.33 | 9.99 | 10.03 | 19729手 | 1991万 | -0.23 | -2.24% |
