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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 7.78 | 7.87 | 7.76 | 7.82 | 5130手 | 400万 | 0.09 | 1.16% |
| 2022-05-19 | 7.76 | 7.78 | 7.69 | 7.73 | 3734手 | 288万 | -0.04 | -0.52% |
| 2022-05-18 | 7.76 | 7.80 | 7.76 | 7.77 | 944手 | 73万 | 0.00 | 0.00% |
| 2022-05-17 | 7.74 | 7.79 | 7.69 | 7.77 | 2585手 | 199万 | -0.42 | -5.13% |
| 2022-05-16 | 8.14 | 8.22 | 8.05 | 8.19 | 4189手 | 341万 | 0.10 | 1.24% |
| 2022-05-13 | 8.00 | 8.15 | 8.00 | 8.09 | 3349手 | 271万 | 0.02 | 0.25% |
| 2022-05-12 | 8.08 | 8.09 | 8.00 | 8.07 | 1601手 | 128万 | 0.00 | 0.00% |
| 2022-05-11 | 8.07 | 8.12 | 8.03 | 8.07 | 1869手 | 151万 | 0.01 | 0.12% |
| 2022-05-10 | 7.94 | 8.10 | 7.94 | 8.06 | 2555手 | 205万 | 0.04 | 0.50% |
| 2022-05-09 | 7.97 | 8.04 | 7.91 | 8.02 | 1100手 | 88万 | 0.05 | 0.63% |
| 2022-05-06 | 8.04 | 8.13 | 7.84 | 7.97 | 4257手 | 340万 | -0.14 | -1.73% |
| 2022-05-05 | 8.04 | 8.18 | 7.95 | 8.11 | 6480手 | 523万 | 0.22 | 2.79% |
| 2022-04-29 | 7.76 | 7.94 | 7.76 | 7.89 | 2030手 | 159万 | 0.14 | 1.81% |
| 2022-04-28 | 7.80 | 7.82 | 7.70 | 7.75 | 1605手 | 124万 | -0.05 | -0.64% |
| 2022-04-27 | 7.78 | 7.80 | 7.69 | 7.80 | 3211手 | 249万 | 0.01 | 0.13% |
| 2022-04-26 | 7.78 | 7.92 | 7.73 | 7.79 | 1887手 | 147万 | 0.03 | 0.39% |
| 2022-04-25 | 7.96 | 8.03 | 7.76 | 7.76 | 3216手 | 252万 | -0.28 | -3.48% |
| 2022-04-22 | 7.99 | 8.05 | 7.93 | 8.04 | 915手 | 73万 | 0.06 | 0.75% |
| 2022-04-21 | 8.07 | 8.11 | 7.98 | 7.98 | 2047手 | 164万 | -0.11 | -1.36% |
| 2022-04-20 | 8.11 | 8.12 | 8.06 | 8.09 | 1054手 | 85万 | -0.01 | -0.12% |
| 2022-04-19 | 8.06 | 8.16 | 8.00 | 8.10 | 1738手 | 139万 | -0.01 | -0.12% |
| 2022-04-18 | 8.13 | 8.16 | 8.08 | 8.11 | 2331手 | 189万 | -0.02 | -0.25% |
| 2022-04-15 | 8.12 | 8.14 | 8.09 | 8.13 | 1446手 | 117万 | -0.02 | -0.24% |
| 2022-04-14 | 8.17 | 8.19 | 8.14 | 8.15 | 1329手 | 108万 | -0.01 | -0.12% |
| 2022-04-13 | 8.19 | 8.24 | 8.08 | 8.16 | 943手 | 77万 | -0.03 | -0.37% |
| 2022-04-12 | 8.14 | 8.20 | 8.07 | 8.19 | 1581手 | 128万 | 0.11 | 1.36% |
| 2022-04-11 | 8.18 | 8.25 | 8.06 | 8.08 | 1890手 | 153万 | -0.15 | -1.82% |
| 2022-04-08 | 8.20 | 8.25 | 8.18 | 8.23 | 963手 | 79万 | 0.03 | 0.37% |
| 2022-04-07 | 8.23 | 8.23 | 8.13 | 8.20 | 1882手 | 154万 | -0.06 | -0.73% |
| 2022-04-06 | 8.20 | 8.27 | 8.18 | 8.26 | 2582手 | 212万 | 0.07 | 0.85% |
| 2022-04-01 | 8.10 | 8.22 | 8.06 | 8.19 | 2962手 | 241万 | 0.06 | 0.74% |
| 2022-03-31 | 8.36 | 8.36 | 8.07 | 8.13 | 6914手 | 561万 | -0.29 | -3.44% |
| 2022-03-30 | 8.31 | 8.42 | 8.26 | 8.42 | 2075手 | 172万 | 0.15 | 1.81% |
| 2022-03-29 | 8.19 | 8.29 | 8.19 | 8.27 | 1598手 | 132万 | 0.09 | 1.10% |
| 2022-03-28 | 8.15 | 8.20 | 8.01 | 8.18 | 2095手 | 170万 | 0.01 | 0.12% |
| 2022-03-25 | 8.25 | 8.28 | 8.13 | 8.17 | 1265手 | 103万 | -0.11 | -1.33% |
| 2022-03-24 | 8.28 | 8.30 | 8.23 | 8.28 | 1107手 | 91万 | 0.00 | 0.00% |
| 2022-03-23 | 8.22 | 8.28 | 8.22 | 8.28 | 572手 | 47万 | 0.04 | 0.48% |
| 2022-03-22 | 8.21 | 8.28 | 8.20 | 8.24 | 1114手 | 91万 | -0.01 | -0.12% |
| 2022-03-21 | 8.18 | 8.30 | 8.18 | 8.25 | 1381手 | 114万 | 0.01 | 0.12% |
| 2022-03-18 | 8.00 | 8.24 | 8.00 | 8.24 | 2620手 | 213万 | 0.17 | 2.11% |
| 2022-03-17 | 8.00 | 8.16 | 8.00 | 8.07 | 2011手 | 162万 | 0.13 | 1.64% |
| 2022-03-16 | 7.88 | 7.97 | 7.71 | 7.94 | 4383手 | 342万 | 0.19 | 2.45% |
| 2022-03-15 | 8.14 | 8.16 | 7.73 | 7.75 | 4916手 | 391万 | -0.43 | -5.26% |
| 2022-03-14 | 8.20 | 8.23 | 8.16 | 8.18 | 1472手 | 120万 | -0.12 | -1.45% |
| 2022-03-11 | 8.27 | 8.30 | 8.12 | 8.30 | 3150手 | 258万 | 0.02 | 0.24% |
| 2022-03-10 | 8.29 | 8.37 | 8.23 | 8.28 | 2042手 | 169万 | 0.09 | 1.10% |
| 2022-03-09 | 8.30 | 8.39 | 8.08 | 8.19 | 5133手 | 421万 | -0.09 | -1.09% |
| 2022-03-08 | 8.45 | 8.52 | 8.25 | 8.28 | 3773手 | 315万 | -0.17 | -2.01% |
| 2022-03-07 | 8.56 | 8.56 | 8.43 | 8.45 | 3306手 | 280万 | -0.15 | -1.74% |
| 2022-03-04 | 8.60 | 8.63 | 8.54 | 8.60 | 1366手 | 117万 | -0.04 | -0.46% |
| 2022-03-03 | 8.55 | 8.65 | 8.55 | 8.64 | 3209手 | 275万 | 0.09 | 1.05% |
| 2022-03-02 | 8.51 | 8.55 | 8.51 | 8.55 | 788手 | 67万 | 0.05 | 0.59% |
| 2022-03-01 | 8.50 | 8.55 | 8.48 | 8.50 | 1100手 | 93万 | 0.01 | 0.12% |
| 2022-02-28 | 8.48 | 8.53 | 8.42 | 8.49 | 1911手 | 161万 | 0.00 | 0.00% |
| 2022-02-25 | 8.43 | 8.49 | 8.41 | 8.49 | 1123手 | 95万 | 0.08 | 0.95% |
| 2022-02-24 | 8.53 | 8.53 | 8.39 | 8.41 | 2701手 | 228万 | -0.12 | -1.41% |
| 2022-02-23 | 8.53 | 8.54 | 8.50 | 8.53 | 1088手 | 92万 | 0.01 | 0.12% |
| 2022-02-22 | 8.55 | 8.56 | 8.48 | 8.52 | 1751手 | 149万 | 0.00 | 0.00% |
| 2022-02-21 | 8.49 | 8.56 | 8.48 | 8.52 | 2270手 | 193万 | 0.01 | 0.12% |
| 2022-02-18 | 8.49 | 8.55 | 8.47 | 8.51 | 1604手 | 136万 | 0.02 | 0.24% |
| 2022-02-17 | 8.56 | 8.59 | 8.48 | 8.49 | 1648手 | 140万 | -0.05 | -0.58% |
| 2022-02-16 | 8.48 | 8.56 | 8.48 | 8.54 | 2749手 | 234万 | 0.06 | 0.71% |
| 2022-02-15 | 8.51 | 8.51 | 8.44 | 8.48 | 2428手 | 205万 | 0.00 | 0.00% |
| 2022-02-14 | 8.55 | 8.59 | 8.48 | 8.48 | 6109手 | 521万 | -0.02 | -0.23% |
| 2022-02-11 | 8.55 | 8.60 | 8.48 | 8.50 | 7160手 | 610万 | -0.07 | -0.82% |
| 2022-02-10 | 8.39 | 8.57 | 8.39 | 8.57 | 9274手 | 788万 | 0.19 | 2.27% |
| 2022-02-09 | 8.33 | 8.39 | 8.28 | 8.38 | 2949手 | 246万 | 0.07 | 0.84% |
| 2022-02-08 | 8.28 | 8.31 | 8.25 | 8.31 | 3330手 | 275万 | 0.03 | 0.36% |
| 2022-02-07 | 8.22 | 8.30 | 8.22 | 8.28 | 3518手 | 290万 | 0.10 | 1.22% |
| 2022-01-28 | 8.24 | 8.26 | 8.18 | 8.18 | 1897手 | 155万 | -0.06 | -0.73% |
| 2022-01-27 | 8.24 | 8.27 | 8.19 | 8.24 | 2063手 | 169万 | 0.00 | 0.00% |
| 2022-01-26 | 8.22 | 8.29 | 8.22 | 8.24 | 1503手 | 123万 | 0.03 | 0.36% |
| 2022-01-25 | 8.30 | 8.30 | 8.20 | 8.21 | 3157手 | 260万 | -0.09 | -1.08% |
| 2022-01-24 | 8.26 | 8.30 | 8.20 | 8.30 | 1124手 | 92万 | 0.00 | 0.00% |
| 2022-01-21 | 8.35 | 8.35 | 8.27 | 8.30 | 3604手 | 299万 | -0.11 | -1.31% |
| 2022-01-20 | 8.38 | 8.42 | 8.35 | 8.41 | 1701手 | 142万 | 0.00 | 0.00% |
| 2022-01-19 | 8.41 | 8.43 | 8.33 | 8.41 | 2372手 | 199万 | -0.01 | -0.12% |
| 2022-01-18 | 8.43 | 8.43 | 8.39 | 8.42 | 798手 | 67万 | -0.01 | -0.12% |
| 2022-01-17 | 8.41 | 8.44 | 8.38 | 8.43 | 1204手 | 101万 | 0.00 | 0.00% |
| 2022-01-14 | 8.40 | 8.46 | 8.39 | 8.43 | 1486手 | 124万 | -0.04 | -0.47% |
| 2022-01-13 | 8.47 | 8.48 | 8.45 | 8.47 | 616手 | 52万 | 0.02 | 0.24% |
| 2022-01-12 | 8.40 | 8.49 | 8.39 | 8.45 | 695手 | 58万 | 0.01 | 0.12% |
| 2022-01-11 | 8.40 | 8.48 | 8.40 | 8.44 | 1281手 | 108万 | 0.05 | 0.60% |
| 2022-01-10 | 8.42 | 8.44 | 8.38 | 8.39 | 2244手 | 188万 | -0.05 | -0.59% |
| 2022-01-07 | 8.36 | 8.46 | 8.36 | 8.44 | 2423手 | 203万 | 0.05 | 0.60% |
| 2022-01-06 | 8.41 | 8.46 | 8.37 | 8.39 | 2249手 | 188万 | -0.06 | -0.71% |
| 2022-01-05 | 8.43 | 8.56 | 8.37 | 8.45 | 3944手 | 333万 | 0.05 | 0.59% |
| 2022-01-04 | 8.37 | 8.43 | 8.35 | 8.40 | 3619手 | 303万 | 0.05 | 0.60% |
| 2021-12-31 | 8.34 | 8.36 | 8.20 | 8.35 | 5495手 | 454万 | -0.06 | -0.71% |
| 2021-12-30 | 8.59 | 8.60 | 7.80 | 8.41 | 11406手 | 922万 | -0.15 | -1.75% |
| 2021-12-29 | 8.56 | 8.60 | 8.53 | 8.56 | 1505手 | 128万 | -0.01 | -0.12% |
| 2021-12-28 | 8.59 | 8.61 | 8.55 | 8.57 | 1574手 | 134万 | -0.03 | -0.35% |
| 2021-12-27 | 8.65 | 8.67 | 8.57 | 8.60 | 1226手 | 105万 | 0.02 | 0.23% |
| 2021-12-24 | 8.62 | 8.67 | 8.57 | 8.58 | 1482手 | 127万 | -0.07 | -0.81% |
| 2021-12-23 | 8.68 | 8.68 | 8.61 | 8.65 | 857手 | 73万 | -0.01 | -0.12% |
| 2021-12-22 | 8.65 | 8.69 | 8.63 | 8.66 | 1097手 | 94万 | -0.02 | -0.23% |
| 2021-12-21 | 8.63 | 8.69 | 8.62 | 8.68 | 2120手 | 183万 | 0.07 | 0.81% |
| 2021-12-20 | 8.66 | 8.68 | 8.58 | 8.61 | 2643手 | 227万 | -0.05 | -0.58% |
| 2021-12-17 | 8.76 | 8.80 | 8.64 | 8.66 | 1645手 | 143万 | -0.12 | -1.37% |
| 2021-12-16 | 8.80 | 8.85 | 8.73 | 8.78 | 1446手 | 126万 | 0.00 | 0.00% |
| 2021-12-15 | 8.77 | 8.87 | 8.74 | 8.78 | 4084手 | 359万 | 0.01 | 0.11% |
| 2021-12-14 | 8.79 | 8.80 | 8.73 | 8.77 | 1890手 | 165万 | -0.01 | -0.11% |
| 2021-12-13 | 8.70 | 8.79 | 8.70 | 8.78 | 3051手 | 267万 | 0.08 | 0.92% |
| 2021-12-10 | 8.75 | 8.75 | 8.69 | 8.70 | 733手 | 63万 | -0.07 | -0.80% |
| 2021-12-09 | 8.74 | 8.86 | 8.72 | 8.77 | 1404手 | 123万 | 0.01 | 0.11% |
| 2021-12-08 | 8.86 | 8.88 | 8.76 | 8.76 | 1274手 | 112万 | -0.03 | -0.34% |
| 2021-12-07 | 8.65 | 8.81 | 8.63 | 8.79 | 5175手 | 453万 | 0.16 | 1.85% |
| 2021-12-06 | 8.70 | 8.80 | 8.63 | 8.63 | 3918手 | 341万 | -0.11 | -1.26% |
| 2021-12-03 | 8.38 | 8.88 | 8.38 | 8.74 | 11169手 | 966万 | 0.36 | 4.30% |
| 2021-12-02 | 8.37 | 8.43 | 8.35 | 8.38 | 1623手 | 135万 | -0.03 | -0.36% |
| 2021-12-01 | 8.36 | 8.41 | 8.34 | 8.41 | 3618手 | 302万 | 0.05 | 0.60% |
| 2021-11-30 | 8.37 | 8.46 | 8.34 | 8.36 | 1982手 | 166万 | -0.08 | -0.95% |
| 2021-11-29 | 8.38 | 8.48 | 8.33 | 8.44 | 1527手 | 128万 | -0.01 | -0.12% |
| 2021-11-26 | 8.42 | 8.46 | 8.40 | 8.45 | 1222手 | 103万 | 0.03 | 0.36% |
| 2021-11-25 | 8.44 | 8.46 | 8.39 | 8.42 | 813手 | 68万 | -0.01 | -0.12% |
| 2021-11-24 | 8.43 | 8.47 | 8.41 | 8.43 | 1415手 | 119万 | 0.00 | 0.00% |
| 2021-11-23 | 8.39 | 8.44 | 8.39 | 8.43 | 1132手 | 95万 | 0.03 | 0.36% |
| 2021-11-22 | 8.39 | 8.44 | 8.39 | 8.40 | 1457手 | 122万 | 0.01 | 0.12% |
