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 | 8.80 | 9.10 | 8.79 | 9.02 | 207368手 | 18535万 | 0.31 | 3.56% |
| 2022-06-22 | 9.01 | 9.07 | 8.71 | 8.71 | 215579手 | 19124万 | -0.38 | -4.18% |
| 2022-06-21 | 9.06 | 9.35 | 8.93 | 9.09 | 260742手 | 23822万 | 0.11 | 1.23% |
| 2022-06-20 | 9.00 | 9.14 | 8.95 | 8.98 | 212067手 | 19140万 | -0.02 | -0.22% |
| 2022-06-17 | 9.18 | 9.18 | 8.81 | 9.00 | 316970手 | 28438万 | -0.26 | -2.81% |
| 2022-06-16 | 9.35 | 9.66 | 9.22 | 9.26 | 301414手 | 28383万 | -0.07 | -0.75% |
| 2022-06-15 | 9.14 | 9.77 | 9.10 | 9.33 | 435474手 | 41483万 | 0.19 | 2.08% |
| 2022-06-14 | 8.99 | 9.18 | 8.82 | 9.14 | 257616手 | 23205万 | 0.00 | 0.00% |
| 2022-06-13 | 8.85 | 9.17 | 8.78 | 9.14 | 324896手 | 29089万 | 0.17 | 1.90% |
| 2022-06-10 | 8.66 | 9.04 | 8.62 | 8.97 | 322149手 | 28810万 | 0.28 | 3.22% |
| 2022-06-09 | 8.79 | 8.85 | 8.61 | 8.69 | 224438手 | 19555万 | -0.21 | -2.36% |
| 2022-06-08 | 9.02 | 9.08 | 8.64 | 8.90 | 304201手 | 26911万 | -0.05 | -0.56% |
| 2022-06-07 | 8.99 | 9.03 | 8.72 | 8.95 | 269747手 | 23955万 | 0.03 | 0.34% |
| 2022-06-06 | 8.70 | 9.00 | 8.67 | 8.92 | 287973手 | 25537万 | 0.18 | 2.06% |
| 2022-06-02 | 8.87 | 8.90 | 8.67 | 8.74 | 288317手 | 25223万 | -0.20 | -2.24% |
| 2022-06-01 | 8.48 | 9.10 | 8.44 | 8.94 | 513514手 | 45719万 | 0.45 | 5.30% |
| 2022-05-31 | 8.47 | 8.53 | 8.27 | 8.49 | 248303手 | 20886万 | -0.06 | -0.70% |
| 2022-05-30 | 8.32 | 8.57 | 8.24 | 8.55 | 329709手 | 27845万 | 0.27 | 3.26% |
| 2022-05-27 | 8.46 | 8.51 | 8.19 | 8.28 | 274481手 | 22809万 | -0.16 | -1.90% |
| 2022-05-26 | 8.61 | 8.61 | 8.24 | 8.44 | 376336手 | 31594万 | -0.29 | -3.32% |
| 2022-05-25 | 8.17 | 8.74 | 8.14 | 8.73 | 452283手 | 38502万 | 0.67 | 8.31% |
| 2022-05-24 | 8.46 | 8.75 | 8.06 | 8.06 | 334941手 | 28111万 | -0.39 | -4.62% |
| 2022-05-23 | 8.42 | 8.63 | 8.37 | 8.45 | 165726手 | 14035万 | -0.02 | -0.24% |
| 2022-05-20 | 8.37 | 8.50 | 8.25 | 8.47 | 237603手 | 19923万 | -0.04 | -0.47% |
| 2022-05-19 | 8.22 | 8.59 | 8.18 | 8.51 | 273060手 | 23064万 | 0.21 | 2.53% |
| 2022-05-18 | 8.58 | 8.66 | 8.28 | 8.30 | 235769手 | 19858万 | -0.19 | -2.24% |
| 2022-05-17 | 8.39 | 8.49 | 8.30 | 8.49 | 164982手 | 13849万 | 0.04 | 0.47% |
| 2022-05-16 | 8.41 | 8.57 | 8.35 | 8.45 | 185360手 | 15657万 | 0.03 | 0.36% |
| 2022-05-13 | 8.47 | 8.55 | 8.33 | 8.42 | 185840手 | 15643万 | -0.10 | -1.17% |
| 2022-05-12 | 8.28 | 8.63 | 8.17 | 8.52 | 306973手 | 25901万 | 0.13 | 1.55% |
| 2022-05-11 | 8.60 | 8.77 | 8.38 | 8.39 | 377231手 | 32346万 | -0.32 | -3.67% |
| 2022-05-10 | 8.22 | 8.75 | 8.11 | 8.71 | 441567手 | 37552万 | 0.49 | 5.96% |
| 2022-05-09 | 8.18 | 8.33 | 8.12 | 8.22 | 275285手 | 22617万 | -0.01 | -0.12% |
| 2022-05-06 | 8.05 | 8.47 | 7.99 | 8.23 | 402940手 | 33092万 | -0.02 | -0.24% |
| 2022-05-05 | 7.83 | 8.48 | 7.67 | 8.25 | 555773手 | 45035万 | 0.47 | 6.04% |
| 2022-04-29 | 7.47 | 7.89 | 7.38 | 7.78 | 469482手 | 35920万 | 0.38 | 5.13% |
| 2022-04-28 | 7.15 | 7.64 | 7.13 | 7.40 | 593696手 | 44093万 | 0.02 | 0.27% |
| 2022-04-27 | 6.93 | 7.47 | 6.91 | 7.38 | 746982手 | 54120万 | 0.47 | 6.80% |
| 2022-04-26 | 6.37 | 6.91 | 6.33 | 6.91 | 407932手 | 27867万 | 1.15 | 19.96% |
| 2022-04-25 | 6.36 | 6.36 | 5.74 | 5.76 | 173817手 | 10487万 | -0.63 | -9.86% |
| 2022-04-22 | 6.59 | 6.59 | 6.35 | 6.39 | 91092手 | 5863万 | -0.19 | -2.89% |
| 2022-04-21 | 6.76 | 6.84 | 6.56 | 6.58 | 84768手 | 5658万 | -0.19 | -2.81% |
| 2022-04-20 | 6.83 | 6.97 | 6.74 | 6.77 | 78384手 | 5354万 | -0.05 | -0.73% |
| 2022-04-19 | 6.73 | 6.86 | 6.71 | 6.82 | 72170手 | 4895万 | 0.06 | 0.89% |
| 2022-04-18 | 6.77 | 6.80 | 6.56 | 6.76 | 65714手 | 4412万 | -0.01 | -0.15% |
| 2022-04-15 | 6.79 | 6.87 | 6.71 | 6.77 | 72222手 | 4899万 | -0.08 | -1.17% |
| 2022-04-14 | 6.99 | 7.04 | 6.79 | 6.85 | 93784手 | 6444万 | -0.06 | -0.87% |
| 2022-04-13 | 6.88 | 7.05 | 6.83 | 6.91 | 74068手 | 5129万 | -0.02 | -0.29% |
| 2022-04-12 | 6.68 | 6.95 | 6.65 | 6.93 | 89775手 | 6088万 | 0.23 | 3.43% |
| 2022-04-11 | 6.90 | 6.95 | 6.66 | 6.70 | 118234手 | 7998万 | -0.24 | -3.46% |
| 2022-04-08 | 7.07 | 7.07 | 6.84 | 6.94 | 107364手 | 7465万 | -0.08 | -1.14% |
| 2022-04-07 | 7.28 | 7.31 | 7.01 | 7.02 | 115052手 | 8218万 | -0.29 | -3.97% |
| 2022-04-06 | 7.20 | 7.39 | 7.17 | 7.31 | 111097手 | 8119万 | 0.10 | 1.39% |
| 2022-04-01 | 7.15 | 7.29 | 7.13 | 7.21 | 71232手 | 5124万 | 0.03 | 0.42% |
| 2022-03-31 | 7.20 | 7.26 | 7.15 | 7.18 | 74766手 | 5387万 | -0.07 | -0.97% |
| 2022-03-30 | 7.18 | 7.27 | 7.10 | 7.25 | 70115手 | 5054万 | 0.13 | 1.83% |
| 2022-03-29 | 7.21 | 7.23 | 7.10 | 7.12 | 78788手 | 5648万 | -0.05 | -0.70% |
| 2022-03-28 | 7.16 | 7.29 | 7.07 | 7.17 | 108015手 | 7740万 | -0.06 | -0.83% |
| 2022-03-25 | 7.33 | 7.40 | 7.21 | 7.23 | 83352手 | 6081万 | -0.03 | -0.41% |
| 2022-03-24 | 7.55 | 7.57 | 7.25 | 7.26 | 153810手 | 11284万 | -0.32 | -4.22% |
| 2022-03-23 | 7.73 | 7.75 | 7.56 | 7.58 | 124585手 | 9532万 | -0.16 | -2.07% |
| 2022-03-22 | 7.78 | 7.80 | 7.67 | 7.74 | 144488手 | 11154万 | -0.07 | -0.90% |
| 2022-03-21 | 7.80 | 7.85 | 7.66 | 7.81 | 169341手 | 13123万 | -0.04 | -0.51% |
| 2022-03-18 | 7.68 | 7.93 | 7.65 | 7.85 | 122698手 | 9602万 | 0.10 | 1.29% |
| 2022-03-17 | 7.76 | 7.93 | 7.71 | 7.75 | 183120手 | 14337万 | 0.07 | 0.91% |
| 2022-03-16 | 7.62 | 7.74 | 7.26 | 7.68 | 206616手 | 15595万 | 0.22 | 2.95% |
| 2022-03-15 | 7.73 | 7.87 | 7.45 | 7.46 | 159820手 | 12351万 | -0.34 | -4.36% |
| 2022-03-14 | 7.89 | 8.09 | 7.78 | 7.80 | 141825手 | 11245万 | -0.18 | -2.26% |
| 2022-03-11 | 7.72 | 8.00 | 7.62 | 7.98 | 143355手 | 11219万 | 0.14 | 1.79% |
| 2022-03-10 | 8.05 | 8.07 | 7.79 | 7.84 | 144293手 | 11447万 | 0.00 | 0.00% |
| 2022-03-09 | 7.91 | 7.98 | 7.44 | 7.84 | 177388手 | 13738万 | -0.03 | -0.38% |
| 2022-03-08 | 8.02 | 8.18 | 7.81 | 7.87 | 154245手 | 12298万 | -0.19 | -2.36% |
| 2022-03-07 | 8.10 | 8.16 | 8.00 | 8.06 | 103143手 | 8327万 | -0.10 | -1.23% |
| 2022-03-04 | 8.24 | 8.33 | 8.10 | 8.16 | 124036手 | 10161万 | -0.11 | -1.33% |
| 2022-03-03 | 8.50 | 8.51 | 8.22 | 8.27 | 153864手 | 12801万 | -0.18 | -2.13% |
| 2022-03-02 | 8.36 | 8.53 | 8.32 | 8.45 | 122944手 | 10373万 | -0.04 | -0.47% |
| 2022-03-01 | 8.44 | 8.62 | 8.35 | 8.49 | 163279手 | 13833万 | 0.05 | 0.59% |
| 2022-02-28 | 8.48 | 8.58 | 8.21 | 8.44 | 183960手 | 15376万 | -0.06 | -0.71% |
| 2022-02-25 | 8.61 | 8.73 | 8.45 | 8.50 | 237943手 | 20443万 | -0.08 | -0.93% |
| 2022-02-24 | 9.17 | 9.36 | 8.41 | 8.58 | 429739手 | 37796万 | -0.42 | -4.67% |
| 2022-02-23 | 9.01 | 9.07 | 8.80 | 9.00 | 256777手 | 22993万 | 0.06 | 0.67% |
| 2022-02-22 | 8.98 | 9.09 | 8.85 | 8.94 | 264184手 | 23670万 | -0.07 | -0.78% |
| 2022-02-21 | 8.48 | 9.05 | 8.45 | 9.01 | 421744手 | 37499万 | 0.61 | 7.26% |
| 2022-02-18 | 8.15 | 8.52 | 8.07 | 8.40 | 223356手 | 18698万 | 0.29 | 3.58% |
| 2022-02-17 | 8.20 | 8.42 | 8.06 | 8.11 | 154943手 | 12733万 | -0.23 | -2.76% |
| 2022-02-16 | 8.53 | 8.68 | 8.29 | 8.34 | 165522手 | 13944万 | -0.13 | -1.53% |
| 2022-02-15 | 8.44 | 8.64 | 8.28 | 8.47 | 145562手 | 12342万 | 0.04 | 0.47% |
| 2022-02-14 | 8.24 | 8.65 | 8.18 | 8.43 | 141830手 | 11996万 | 0.03 | 0.36% |
| 2022-02-11 | 8.55 | 8.68 | 8.38 | 8.40 | 176462手 | 15009万 | -0.22 | -2.55% |
