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 | 8.70 | 8.89 | 8.63 | 8.88 | 40725手 | 3568万 | 0.17 | 1.95% |
| 2022-06-22 | 8.95 | 8.95 | 8.71 | 8.71 | 35346手 | 3109万 | -0.24 | -2.68% |
| 2022-06-21 | 9.06 | 9.09 | 8.84 | 8.95 | 39471手 | 3530万 | -0.12 | -1.32% |
| 2022-06-20 | 8.97 | 9.15 | 8.92 | 9.07 | 43611手 | 3936万 | 0.07 | 0.78% |
| 2022-06-17 | 9.09 | 9.16 | 8.78 | 9.00 | 61002手 | 5455万 | -0.16 | -1.75% |
| 2022-06-16 | 9.00 | 9.25 | 8.98 | 9.16 | 57373手 | 5250万 | 0.15 | 1.67% |
| 2022-06-15 | 8.99 | 9.15 | 8.94 | 9.01 | 47756手 | 4322万 | 0.01 | 0.11% |
| 2022-06-14 | 9.01 | 9.10 | 8.77 | 9.00 | 48917手 | 4360万 | -0.05 | -0.55% |
| 2022-06-13 | 9.00 | 9.18 | 8.95 | 9.05 | 44853手 | 4054万 | -0.01 | -0.11% |
| 2022-06-10 | 9.02 | 9.12 | 8.88 | 9.06 | 40930手 | 3698万 | 0.04 | 0.44% |
| 2022-06-09 | 9.14 | 9.28 | 8.97 | 9.02 | 48421手 | 4410万 | -0.12 | -1.31% |
| 2022-06-08 | 9.32 | 9.36 | 8.92 | 9.14 | 48643手 | 4432万 | -0.06 | -0.65% |
| 2022-06-07 | 9.43 | 9.47 | 9.10 | 9.20 | 53032手 | 4893万 | -0.23 | -2.44% |
| 2022-06-06 | 9.36 | 9.48 | 9.33 | 9.43 | 47254手 | 4443万 | -0.05 | -0.53% |
| 2022-06-02 | 9.63 | 9.75 | 9.34 | 9.48 | 64651手 | 6118万 | -0.13 | -1.35% |
| 2022-06-01 | 9.63 | 9.75 | 9.48 | 9.61 | 81549手 | 7847万 | -0.08 | -0.83% |
| 2022-05-31 | 9.28 | 9.96 | 9.28 | 9.69 | 122958手 | 11936万 | 0.38 | 4.08% |
| 2022-05-30 | 9.28 | 9.50 | 9.26 | 9.31 | 64830手 | 6071万 | 0.01 | 0.11% |
| 2022-05-27 | 9.44 | 9.46 | 9.15 | 9.30 | 81039手 | 7533万 | -0.17 | -1.79% |
| 2022-05-26 | 9.44 | 9.61 | 9.32 | 9.47 | 93430手 | 8836万 | -0.01 | -0.10% |
| 2022-05-25 | 9.37 | 9.73 | 9.19 | 9.48 | 144966手 | 13763万 | 0.16 | 1.72% |
| 2022-05-24 | 9.25 | 9.96 | 9.15 | 9.32 | 179392手 | 16977万 | -0.16 | -1.69% |
| 2022-05-23 | 8.85 | 9.61 | 8.79 | 9.48 | 157595手 | 14667万 | 0.63 | 7.12% |
| 2022-05-20 | 8.86 | 8.95 | 8.75 | 8.85 | 62600手 | 5541万 | -0.01 | -0.11% |
| 2022-05-19 | 8.58 | 9.05 | 8.53 | 8.86 | 80117手 | 7046万 | 0.11 | 1.26% |
| 2022-05-18 | 8.46 | 8.85 | 8.46 | 8.75 | 61035手 | 5290万 | 0.19 | 2.22% |
| 2022-05-17 | 8.73 | 8.77 | 8.41 | 8.56 | 64119手 | 5471万 | -0.16 | -1.83% |
| 2022-05-16 | 8.56 | 8.93 | 8.43 | 8.72 | 105099手 | 9167万 | 0.36 | 4.31% |
| 2022-05-13 | 8.33 | 8.47 | 8.22 | 8.36 | 46753手 | 3908万 | 0.03 | 0.36% |
| 2022-05-12 | 8.20 | 8.58 | 8.13 | 8.33 | 57011手 | 4766万 | 0.06 | 0.73% |
| 2022-05-11 | 8.31 | 8.45 | 8.25 | 8.27 | 67927手 | 5674万 | -0.10 | -1.20% |
| 2022-05-10 | 8.15 | 8.41 | 8.02 | 8.37 | 49202手 | 4043万 | 0.12 | 1.46% |
| 2022-05-09 | 8.27 | 8.33 | 8.10 | 8.25 | 44373手 | 3652万 | 0.08 | 0.98% |
| 2022-05-06 | 8.10 | 8.29 | 7.96 | 8.17 | 47641手 | 3879万 | -0.14 | -1.69% |
| 2022-05-05 | 7.89 | 8.47 | 7.74 | 8.31 | 76176手 | 6252万 | 0.41 | 5.19% |
| 2022-04-29 | 7.72 | 7.97 | 7.72 | 7.90 | 66479手 | 5248万 | 0.21 | 2.73% |
| 2022-04-28 | 8.10 | 8.14 | 7.50 | 7.69 | 63460手 | 4912万 | -0.40 | -4.94% |
| 2022-04-27 | 7.85 | 8.09 | 7.30 | 8.09 | 81276手 | 6220万 | 0.15 | 1.89% |
| 2022-04-26 | 8.23 | 8.44 | 7.88 | 7.94 | 60561手 | 4915万 | -0.27 | -3.29% |
| 2022-04-25 | 8.98 | 9.04 | 8.16 | 8.21 | 82620手 | 7096万 | -0.93 | -10.18% |
| 2022-04-22 | 9.82 | 9.85 | 9.00 | 9.14 | 96116手 | 8857万 | -0.60 | -6.16% |
| 2022-04-21 | 10.20 | 10.40 | 9.69 | 9.74 | 104841手 | 10524万 | -0.50 | -4.88% |
| 2022-04-20 | 9.94 | 10.50 | 9.90 | 10.24 | 135178手 | 13892万 | 0.21 | 2.09% |
| 2022-04-19 | 9.67 | 10.15 | 9.66 | 10.03 | 110316手 | 11013万 | 0.31 | 3.19% |
| 2022-04-18 | 9.43 | 9.87 | 9.35 | 9.72 | 65822手 | 6358万 | 0.25 | 2.64% |
| 2022-04-15 | 9.52 | 9.82 | 9.41 | 9.47 | 67677手 | 6482万 | -0.19 | -1.97% |
| 2022-04-14 | 9.60 | 9.75 | 9.33 | 9.66 | 63148手 | 6037万 | 0.00 | 0.00% |
| 2022-04-13 | 9.52 | 9.93 | 9.33 | 9.66 | 87372手 | 8431万 | 0.08 | 0.83% |
| 2022-04-12 | 9.42 | 9.64 | 9.23 | 9.58 | 74506手 | 7036万 | 0.07 | 0.74% |
| 2022-04-11 | 9.37 | 9.99 | 9.35 | 9.51 | 122514手 | 11781万 | 0.22 | 2.37% |
| 2022-04-08 | 9.52 | 9.67 | 9.15 | 9.29 | 79273手 | 7410万 | -0.47 | -4.82% |
| 2022-04-07 | 9.89 | 10.43 | 9.71 | 9.76 | 93569手 | 9365万 | -0.18 | -1.81% |
| 2022-04-06 | 9.78 | 10.08 | 9.71 | 9.94 | 73688手 | 7336万 | 0.23 | 2.37% |
| 2022-04-01 | 9.88 | 10.10 | 9.71 | 9.71 | 54162手 | 5315万 | -0.20 | -2.02% |
| 2022-03-31 | 10.00 | 10.12 | 9.86 | 9.91 | 50361手 | 5025万 | -0.09 | -0.90% |
| 2022-03-30 | 10.03 | 10.25 | 9.88 | 10.00 | 75675手 | 7570万 | -0.15 | -1.48% |
| 2022-03-29 | 10.00 | 10.41 | 9.96 | 10.15 | 76740手 | 7851万 | 0.12 | 1.20% |
| 2022-03-28 | 10.26 | 10.35 | 9.95 | 10.03 | 54182手 | 5451万 | -0.10 | -0.99% |
| 2022-03-25 | 9.86 | 10.35 | 9.85 | 10.13 | 74992手 | 7637万 | 0.28 | 2.84% |
| 2022-03-24 | 10.01 | 10.24 | 9.85 | 9.85 | 50174手 | 5007万 | -0.30 | -2.96% |
| 2022-03-23 | 10.31 | 10.37 | 10.06 | 10.15 | 55759手 | 5679万 | -0.20 | -1.93% |
| 2022-03-22 | 10.38 | 10.46 | 10.03 | 10.35 | 81857手 | 8419万 | 0.07 | 0.68% |
| 2022-03-21 | 9.70 | 10.47 | 9.68 | 10.28 | 116254手 | 11874万 | 0.62 | 6.42% |
| 2022-03-18 | 9.35 | 9.72 | 9.28 | 9.66 | 64656手 | 6179万 | 0.30 | 3.21% |
| 2022-03-17 | 9.26 | 9.54 | 9.15 | 9.36 | 73763手 | 6943万 | 0.18 | 1.96% |
| 2022-03-16 | 9.17 | 9.28 | 8.68 | 9.18 | 94899手 | 8563万 | 0.18 | 2.00% |
| 2022-03-15 | 9.92 | 10.00 | 8.98 | 9.00 | 110680手 | 10491万 | -1.01 | -10.09% |
| 2022-03-14 | 10.30 | 10.65 | 9.96 | 10.01 | 84227手 | 8636万 | -0.51 | -4.85% |
| 2022-03-11 | 10.13 | 10.64 | 9.92 | 10.52 | 92161手 | 9595万 | 0.36 | 3.54% |
| 2022-03-10 | 10.02 | 10.40 | 9.97 | 10.16 | 68720手 | 6985万 | 0.31 | 3.15% |
| 2022-03-09 | 10.29 | 10.36 | 9.30 | 9.85 | 90901手 | 8976万 | -0.34 | -3.34% |
| 2022-03-08 | 10.84 | 10.84 | 10.16 | 10.19 | 130019手 | 13550万 | -0.79 | -7.20% |
| 2022-03-07 | 10.71 | 11.12 | 10.60 | 10.98 | 152163手 | 16608万 | 0.37 | 3.49% |
| 2022-03-04 | 10.78 | 10.91 | 10.58 | 10.61 | 59768手 | 6399万 | -0.23 | -2.12% |
| 2022-03-03 | 10.80 | 10.90 | 10.65 | 10.84 | 71851手 | 7734万 | 0.00 | 0.00% |
| 2022-03-02 | 10.64 | 11.02 | 10.51 | 10.84 | 102083手 | 11065万 | 0.19 | 1.78% |
| 2022-03-01 | 10.50 | 10.72 | 10.41 | 10.65 | 68198手 | 7225万 | 0.22 | 2.11% |
| 2022-02-28 | 10.48 | 10.58 | 10.25 | 10.43 | 54173手 | 5618万 | -0.08 | -0.76% |
| 2022-02-25 | 10.50 | 10.65 | 10.44 | 10.51 | 60727手 | 6396万 | -0.02 | -0.19% |
| 2022-02-24 | 10.61 | 11.05 | 10.33 | 10.53 | 132581手 | 14245万 | -0.17 | -1.59% |
| 2022-02-23 | 10.86 | 11.00 | 10.53 | 10.70 | 124842手 | 13324万 | 0.02 | 0.19% |
| 2022-02-22 | 10.95 | 11.32 | 10.40 | 10.68 | 186082手 | 20069万 | 0.35 | 3.39% |
| 2022-02-21 | 10.07 | 10.33 | 10.07 | 10.33 | 53246手 | 5444万 | 0.26 | 2.58% |
| 2022-02-18 | 9.96 | 10.10 | 9.89 | 10.07 | 40470手 | 4060万 | 0.01 | 0.10% |
| 2022-02-17 | 10.12 | 10.19 | 10.01 | 10.06 | 42526手 | 4286万 | -0.09 | -0.89% |
| 2022-02-16 | 10.11 | 10.18 | 10.05 | 10.15 | 37837手 | 3826万 | 0.08 | 0.79% |
| 2022-02-15 | 10.13 | 10.21 | 9.98 | 10.07 | 55391手 | 5577万 | -0.13 | -1.27% |
