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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-25 | 8.33 | 8.60 | 8.33 | 8.59 | 26761手 | 2274万 | 0.27 | 3.25% |
| 2022-05-24 | 8.80 | 8.88 | 8.32 | 8.32 | 40033手 | 3433万 | -0.46 | -5.24% |
| 2022-05-23 | 8.72 | 8.81 | 8.68 | 8.78 | 25348手 | 2217万 | 0.07 | 0.80% |
| 2022-05-20 | 8.75 | 8.80 | 8.61 | 8.71 | 33678手 | 2922万 | -0.08 | -0.91% |
| 2022-05-19 | 8.64 | 8.85 | 8.53 | 8.79 | 33757手 | 2939万 | 0.08 | 0.92% |
| 2022-05-18 | 8.72 | 8.90 | 8.69 | 8.71 | 41676手 | 3667万 | 0.10 | 1.16% |
| 2022-05-17 | 8.50 | 8.65 | 8.43 | 8.61 | 39479手 | 3376万 | 0.12 | 1.41% |
| 2022-05-16 | 8.58 | 8.65 | 8.39 | 8.49 | 31918手 | 2720万 | -0.11 | -1.28% |
| 2022-05-13 | 8.61 | 8.70 | 8.47 | 8.60 | 34647手 | 2966万 | 0.11 | 1.30% |
| 2022-05-12 | 8.16 | 8.53 | 8.02 | 8.49 | 43504手 | 3654万 | 0.24 | 2.91% |
| 2022-05-11 | 8.40 | 8.73 | 8.24 | 8.25 | 52298手 | 4429万 | 0.05 | 0.61% |
| 2022-05-10 | 8.03 | 8.28 | 8.03 | 8.20 | 33157手 | 2708万 | 0.02 | 0.24% |
| 2022-05-09 | 8.03 | 8.25 | 8.02 | 8.18 | 28184手 | 2300万 | 0.19 | 2.38% |
| 2022-05-06 | 7.89 | 8.36 | 7.77 | 7.99 | 40572手 | 3287万 | -0.07 | -0.87% |
| 2022-05-05 | 7.91 | 8.09 | 7.72 | 8.06 | 37956手 | 3018万 | 0.18 | 2.28% |
| 2022-04-29 | 7.39 | 8.04 | 7.34 | 7.88 | 54184手 | 4207万 | 0.55 | 7.50% |
| 2022-04-28 | 7.52 | 7.72 | 7.26 | 7.33 | 40119手 | 2979万 | -0.32 | -4.18% |
| 2022-04-27 | 7.40 | 7.65 | 7.22 | 7.65 | 52352手 | 3892万 | 0.09 | 1.19% |
| 2022-04-26 | 8.18 | 8.19 | 7.51 | 7.56 | 84616手 | 6658万 | -0.62 | -7.58% |
| 2022-04-25 | 8.62 | 9.11 | 8.01 | 8.18 | 106887手 | 9178万 | -0.44 | -5.10% |
| 2022-04-22 | 8.41 | 8.72 | 8.11 | 8.62 | 70157手 | 5914万 | 0.22 | 2.62% |
| 2022-04-21 | 8.85 | 8.85 | 8.38 | 8.40 | 38571手 | 3301万 | -0.41 | -4.65% |
| 2022-04-20 | 8.99 | 9.07 | 8.77 | 8.81 | 42704手 | 3812万 | -0.18 | -2.00% |
| 2022-04-19 | 9.00 | 9.09 | 8.89 | 8.99 | 20949手 | 1879万 | 0.01 | 0.11% |
| 2022-04-18 | 8.83 | 9.01 | 8.73 | 8.98 | 16815手 | 1495万 | 0.04 | 0.45% |
| 2022-04-15 | 9.15 | 9.16 | 8.88 | 8.94 | 34612手 | 3107万 | -0.25 | -2.72% |
| 2022-04-14 | 9.29 | 9.30 | 9.15 | 9.19 | 33077手 | 3044万 | -0.08 | -0.86% |
| 2022-04-13 | 9.24 | 9.52 | 9.03 | 9.27 | 44256手 | 4115万 | 0.01 | 0.11% |
| 2022-04-12 | 9.10 | 9.29 | 9.03 | 9.26 | 30895手 | 2839万 | 0.16 | 1.76% |
| 2022-04-11 | 9.32 | 9.32 | 9.03 | 9.10 | 28354手 | 2599万 | -0.18 | -1.94% |
| 2022-04-08 | 9.43 | 9.50 | 9.16 | 9.28 | 38411手 | 3565万 | -0.16 | -1.70% |
| 2022-04-07 | 9.87 | 9.87 | 9.40 | 9.44 | 51792手 | 4950万 | -0.40 | -4.07% |
| 2022-04-06 | 9.68 | 10.05 | 9.64 | 9.84 | 45625手 | 4509万 | 0.18 | 1.86% |
| 2022-04-01 | 9.93 | 9.97 | 9.60 | 9.66 | 41570手 | 4027万 | -0.21 | -2.13% |
| 2022-03-31 | 9.92 | 10.34 | 9.70 | 9.87 | 60078手 | 6014万 | 0.00 | 0.00% |
| 2022-03-30 | 9.88 | 10.15 | 9.81 | 9.87 | 62276手 | 6209万 | -0.13 | -1.30% |
| 2022-03-29 | 10.25 | 10.55 | 9.96 | 10.00 | 83376手 | 8525万 | -0.06 | -0.60% |
| 2022-03-28 | 10.24 | 10.24 | 9.96 | 10.06 | 78919手 | 7962万 | -0.34 | -3.27% |
| 2022-03-25 | 10.33 | 10.77 | 10.10 | 10.40 | 131652手 | 13835万 | 0.12 | 1.17% |
| 2022-03-24 | 10.38 | 10.45 | 9.83 | 10.28 | 71552手 | 7251万 | -0.07 | -0.68% |
| 2022-03-23 | 10.28 | 10.58 | 10.20 | 10.35 | 60408手 | 6256万 | 0.00 | 0.00% |
| 2022-03-22 | 9.66 | 10.45 | 9.58 | 10.35 | 94656手 | 9564万 | 0.59 | 6.04% |
| 2022-03-21 | 9.62 | 9.86 | 9.52 | 9.76 | 51545手 | 4985万 | 0.16 | 1.67% |
| 2022-03-18 | 9.43 | 9.67 | 9.40 | 9.60 | 44621手 | 4266万 | 0.13 | 1.37% |
| 2022-03-17 | 9.18 | 9.69 | 9.15 | 9.47 | 86685手 | 8191万 | 0.38 | 4.18% |
| 2022-03-16 | 9.19 | 9.25 | 8.66 | 9.09 | 86026手 | 7699万 | 0.07 | 0.78% |
| 2022-03-15 | 9.74 | 9.78 | 8.94 | 9.02 | 146363手 | 13611万 | -0.85 | -8.61% |
| 2022-03-14 | 10.23 | 10.42 | 9.86 | 9.87 | 100920手 | 10241万 | -0.46 | -4.45% |
| 2022-03-11 | 10.00 | 10.44 | 9.97 | 10.33 | 108135手 | 11094万 | -0.11 | -1.05% |
| 2022-03-10 | 10.27 | 10.87 | 10.10 | 10.44 | 204286手 | 21404万 | 0.46 | 4.61% |
| 2022-03-09 | 10.18 | 10.43 | 9.75 | 9.98 | 207762手 | 21000万 | -0.27 | -2.63% |
| 2022-03-08 | 11.18 | 11.18 | 10.13 | 10.25 | 282790手 | 29740万 | -1.44 | -12.32% |
| 2022-03-07 | 10.01 | 12.00 | 9.95 | 11.69 | 346218手 | 38836万 | 1.69 | 16.90% |
| 2022-03-04 | 9.98 | 10.14 | 9.88 | 10.00 | 40625手 | 4068万 | 0.00 | 0.00% |
| 2022-03-03 | 10.04 | 10.06 | 9.90 | 10.00 | 22914手 | 2289万 | -0.03 | -0.30% |
| 2022-03-02 | 9.76 | 10.10 | 9.76 | 10.03 | 37340手 | 3725万 | 0.22 | 2.24% |
| 2022-03-01 | 9.86 | 9.88 | 9.74 | 9.81 | 28264手 | 2772万 | 0.06 | 0.61% |
| 2022-02-28 | 9.89 | 9.94 | 9.61 | 9.75 | 42670手 | 4142万 | -0.14 | -1.42% |
| 2022-02-25 | 9.81 | 10.13 | 9.81 | 9.89 | 53403手 | 5338万 | 0.19 | 1.96% |
| 2022-02-24 | 10.05 | 10.19 | 9.60 | 9.70 | 64716手 | 6416万 | -0.41 | -4.05% |
| 2022-02-23 | 9.99 | 10.13 | 9.90 | 10.11 | 55992手 | 5624万 | 0.20 | 2.02% |
| 2022-02-22 | 10.05 | 10.15 | 9.84 | 9.91 | 43595手 | 4344万 | -0.22 | -2.17% |
| 2022-02-21 | 9.80 | 10.25 | 9.77 | 10.13 | 58179手 | 5882万 | 0.31 | 3.16% |
| 2022-02-18 | 9.77 | 9.86 | 9.70 | 9.82 | 30768手 | 3010万 | -0.02 | -0.20% |
| 2022-02-17 | 10.16 | 10.18 | 9.81 | 9.84 | 46656手 | 4657万 | -0.23 | -2.28% |
| 2022-02-16 | 9.98 | 10.14 | 9.90 | 10.07 | 46071手 | 4627万 | 0.19 | 1.92% |
| 2022-02-15 | 10.02 | 10.14 | 9.75 | 9.88 | 56331手 | 5580万 | -0.20 | -1.98% |
| 2022-02-14 | 9.74 | 10.20 | 9.72 | 10.08 | 69721手 | 6979万 | 0.23 | 2.33% |
| 2022-02-11 | 10.05 | 10.14 | 9.80 | 9.85 | 53291手 | 5302万 | -0.33 | -3.24% |
| 2022-02-10 | 10.36 | 10.58 | 10.01 | 10.18 | 93808手 | 9537万 | -0.19 | -1.83% |
| 2022-02-09 | 9.92 | 10.37 | 9.79 | 10.37 | 93165手 | 9439万 | 0.46 | 4.64% |
| 2022-02-08 | 9.68 | 10.23 | 9.57 | 9.91 | 45382手 | 4486万 | 0.29 | 3.02% |
| 2022-02-07 | 9.73 | 9.88 | 9.54 | 9.62 | 32217手 | 3122万 | -0.08 | -0.82% |
| 2022-01-28 | 9.50 | 9.80 | 9.35 | 9.70 | 38270手 | 3682万 | 0.43 | 4.64% |
| 2022-01-27 | 9.58 | 9.58 | 9.23 | 9.27 | 28623手 | 2674万 | -0.25 | -2.63% |
| 2022-01-26 | 9.48 | 9.61 | 9.36 | 9.52 | 19296手 | 1832万 | 0.09 | 0.95% |
| 2022-01-25 | 9.99 | 10.07 | 9.40 | 9.43 | 39687手 | 3839万 | -0.56 | -5.61% |
| 2022-01-24 | 10.13 | 10.13 | 9.89 | 9.99 | 24614手 | 2462万 | -0.09 | -0.89% |
| 2022-01-21 | 10.05 | 10.31 | 9.95 | 10.08 | 35880手 | 3622万 | 0.02 | 0.20% |
| 2022-01-20 | 10.55 | 10.65 | 10.02 | 10.06 | 50915手 | 5206万 | -0.49 | -4.64% |
| 2022-01-19 | 10.46 | 10.62 | 10.44 | 10.55 | 31987手 | 3363万 | 0.09 | 0.86% |
| 2022-01-18 | 10.99 | 11.02 | 10.40 | 10.46 | 63569手 | 6763万 | -0.53 | -4.82% |
| 2022-01-17 | 11.22 | 11.28 | 10.65 | 10.99 | 83304手 | 9144万 | -0.31 | -2.74% |
| 2022-01-14 | 10.89 | 11.45 | 10.75 | 11.30 | 73371手 | 8192万 | 0.40 | 3.67% |
| 2022-01-13 | 10.97 | 11.10 | 10.89 | 10.90 | 38089手 | 4181万 | -0.16 | -1.45% |
| 2022-01-12 | 11.21 | 11.24 | 10.86 | 11.06 | 33454手 | 3708万 | -0.04 | -0.36% |
| 2022-01-11 | 11.27 | 11.60 | 10.96 | 11.10 | 54259手 | 6088万 | -0.03 | -0.27% |
| 2022-01-10 | 10.90 | 11.23 | 10.64 | 11.13 | 54110手 | 5995万 | 0.32 | 2.96% |
| 2022-01-07 | 11.25 | 11.41 | 10.80 | 10.81 | 67872手 | 7527万 | -0.52 | -4.59% |
| 2022-01-06 | 11.31 | 11.53 | 11.13 | 11.33 | 63046手 | 7164万 | -0.03 | -0.26% |
| 2022-01-05 | 11.88 | 11.93 | 11.20 | 11.36 | 104382手 | 11936万 | -0.58 | -4.86% |
| 2022-01-04 | 11.35 | 12.27 | 11.27 | 11.94 | 165812手 | 19761万 | 0.55 | 4.83% |
| 2021-12-31 | 11.88 | 11.98 | 11.25 | 11.39 | 156604手 | 18027万 | -0.71 | -5.87% |
| 2021-12-30 | 13.00 | 13.00 | 10.90 | 12.10 | 208674手 | 24479万 | -0.99 | -7.56% |
| 2021-12-23 | 12.51 | 13.68 | 12.36 | 13.09 | 208790手 | 27194万 | 0.74 | 5.99% |
| 2021-12-22 | 11.20 | 12.41 | 11.20 | 12.35 | 120897手 | 14484万 | 1.15 | 10.27% |
| 2021-12-21 | 11.01 | 11.42 | 11.01 | 11.20 | 32510手 | 3649万 | 0.04 | 0.36% |
| 2021-12-20 | 11.40 | 11.66 | 11.10 | 11.16 | 62248手 | 7053万 | -0.11 | -0.98% |
| 2021-12-17 | 11.05 | 11.48 | 11.02 | 11.27 | 70926手 | 8015万 | 0.25 | 2.27% |
| 2021-12-16 | 11.10 | 11.42 | 10.88 | 11.02 | 34825手 | 3841万 | -0.07 | -0.63% |
| 2021-12-15 | 10.89 | 11.30 | 10.63 | 11.09 | 75129手 | 8311万 | 0.20 | 1.84% |
| 2021-12-14 | 10.75 | 11.27 | 10.55 | 10.89 | 62888手 | 6909万 | 0.22 | 2.06% |
| 2021-12-13 | 10.75 | 10.77 | 10.57 | 10.67 | 20030手 | 2134万 | -0.01 | -0.09% |
| 2021-12-10 | 10.88 | 10.90 | 10.66 | 10.68 | 23904手 | 2565万 | -0.15 | -1.39% |
| 2021-12-09 | 10.65 | 10.94 | 10.63 | 10.83 | 29755手 | 3224万 | 0.22 | 2.07% |
| 2021-12-08 | 10.90 | 10.90 | 10.57 | 10.61 | 31643手 | 3379万 | -0.23 | -2.12% |
| 2021-12-07 | 10.95 | 10.98 | 10.63 | 10.84 | 34853手 | 3768万 | 0.14 | 1.31% |
| 2021-12-06 | 10.98 | 10.98 | 10.35 | 10.70 | 62768手 | 6679万 | -0.24 | -2.19% |
| 2021-12-03 | 10.70 | 11.22 | 10.70 | 10.94 | 58787手 | 6462万 | 0.24 | 2.24% |
| 2021-12-02 | 11.40 | 11.40 | 10.68 | 10.70 | 75921手 | 8285万 | -0.62 | -5.48% |
| 2021-12-01 | 11.16 | 11.33 | 11.04 | 11.32 | 31653手 | 3561万 | 0.16 | 1.43% |
| 2021-11-30 | 11.07 | 11.24 | 10.88 | 11.16 | 30844手 | 3438万 | 0.16 | 1.46% |
| 2021-11-29 | 11.05 | 11.15 | 10.86 | 11.00 | 38050手 | 4185万 | -0.16 | -1.43% |
| 2021-11-26 | 11.08 | 11.30 | 10.95 | 11.16 | 43487手 | 4849万 | 0.12 | 1.09% |
