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 | 8.06 | 8.17 | 7.95 | 8.17 | 104332手 | 8438万 | 0.06 | 0.74% |
| 2022-06-22 | 8.05 | 8.18 | 7.93 | 8.11 | 104058手 | 8420万 | 0.05 | 0.62% |
| 2022-06-21 | 8.30 | 8.30 | 7.95 | 8.06 | 103695手 | 8374万 | -0.13 | -1.59% |
| 2022-06-20 | 7.83 | 8.24 | 7.83 | 8.19 | 146382手 | 11907万 | 0.36 | 4.60% |
| 2022-06-17 | 7.69 | 7.90 | 7.56 | 7.83 | 89015手 | 6939万 | 0.17 | 2.22% |
| 2022-06-16 | 7.62 | 7.73 | 7.60 | 7.66 | 54362手 | 4166万 | 0.04 | 0.53% |
| 2022-06-15 | 7.74 | 7.84 | 7.62 | 7.62 | 73413手 | 5668万 | -0.10 | -1.29% |
| 2022-06-14 | 7.81 | 7.81 | 7.49 | 7.72 | 77147手 | 5890万 | -0.13 | -1.66% |
| 2022-06-13 | 7.66 | 8.10 | 7.60 | 7.85 | 124695手 | 9845万 | 0.17 | 2.21% |
| 2022-06-10 | 7.45 | 7.72 | 7.42 | 7.68 | 46320手 | 3533万 | 0.16 | 2.13% |
| 2022-06-09 | 7.82 | 7.82 | 7.50 | 7.52 | 68182手 | 5182万 | -0.31 | -3.96% |
| 2022-06-08 | 7.81 | 8.00 | 7.60 | 7.83 | 84235手 | 6551万 | -0.09 | -1.14% |
| 2022-06-07 | 8.07 | 8.15 | 7.87 | 7.92 | 80331手 | 6410万 | -0.16 | -1.98% |
| 2022-06-06 | 7.85 | 8.10 | 7.81 | 8.08 | 118097手 | 9451万 | 0.24 | 3.06% |
| 2022-06-02 | 7.89 | 7.89 | 7.67 | 7.84 | 77058手 | 5997万 | 0.02 | 0.26% |
| 2022-06-01 | 7.91 | 7.94 | 7.75 | 7.82 | 106667手 | 8387万 | -0.17 | -2.13% |
| 2022-05-31 | 7.92 | 8.00 | 7.65 | 7.99 | 206799手 | 16259万 | -0.41 | -4.88% |
| 2022-05-30 | 8.06 | 8.44 | 7.98 | 8.40 | 212867手 | 17425万 | 0.40 | 5.00% |
| 2022-05-27 | 8.16 | 8.39 | 7.89 | 8.00 | 181157手 | 14527万 | 0.24 | 3.09% |
| 2022-05-26 | 7.90 | 7.95 | 7.65 | 7.76 | 106427手 | 8278万 | -0.23 | -2.88% |
| 2022-05-25 | 7.57 | 8.30 | 7.51 | 7.99 | 126866手 | 9977万 | 0.45 | 5.97% |
| 2022-05-24 | 7.90 | 7.98 | 7.54 | 7.54 | 69461手 | 5388万 | -0.38 | -4.80% |
| 2022-05-23 | 7.80 | 7.95 | 7.72 | 7.92 | 50146手 | 3934万 | 0.11 | 1.41% |
| 2022-05-20 | 7.86 | 7.87 | 7.66 | 7.81 | 54543手 | 4242万 | 0.07 | 0.90% |
| 2022-05-19 | 7.46 | 7.75 | 7.43 | 7.74 | 64210手 | 4901万 | 0.13 | 1.71% |
| 2022-05-18 | 7.58 | 7.70 | 7.46 | 7.61 | 54104手 | 4120万 | 0.14 | 1.87% |
| 2022-05-17 | 7.47 | 7.48 | 7.28 | 7.47 | 45489手 | 3360万 | 0.01 | 0.13% |
| 2022-05-16 | 7.60 | 7.67 | 7.41 | 7.46 | 57067手 | 4282万 | -0.18 | -2.36% |
| 2022-05-13 | 7.53 | 7.84 | 7.38 | 7.64 | 71435手 | 5401万 | 0.14 | 1.87% |
| 2022-05-12 | 7.38 | 7.56 | 7.33 | 7.50 | 57500手 | 4293万 | 0.15 | 2.04% |
| 2022-05-11 | 7.30 | 7.57 | 7.27 | 7.35 | 82989手 | 6196万 | 0.06 | 0.82% |
| 2022-05-10 | 7.01 | 7.30 | 7.01 | 7.29 | 49619手 | 3581万 | 0.13 | 1.82% |
| 2022-05-09 | 7.02 | 7.20 | 7.01 | 7.16 | 37631手 | 2684万 | 0.15 | 2.14% |
| 2022-05-06 | 6.97 | 7.12 | 6.80 | 7.01 | 40823手 | 2856万 | -0.08 | -1.13% |
| 2022-05-05 | 6.94 | 7.15 | 6.85 | 7.09 | 55557手 | 3914万 | 0.16 | 2.31% |
| 2022-04-29 | 6.59 | 7.00 | 6.59 | 6.93 | 74911手 | 5140万 | 0.45 | 6.94% |
| 2022-04-28 | 6.69 | 6.81 | 6.43 | 6.48 | 46806手 | 3070万 | -0.30 | -4.42% |
| 2022-04-27 | 6.41 | 6.82 | 6.31 | 6.78 | 69174手 | 4556万 | 0.20 | 3.04% |
| 2022-04-26 | 6.93 | 6.98 | 6.54 | 6.58 | 49816手 | 3383万 | -0.30 | -4.36% |
| 2022-04-25 | 7.57 | 7.57 | 6.83 | 6.88 | 69012手 | 4942万 | -0.85 | -11.00% |
| 2022-04-22 | 7.73 | 7.79 | 7.54 | 7.73 | 36295手 | 2782万 | 0.02 | 0.26% |
| 2022-04-21 | 7.92 | 8.10 | 7.71 | 7.71 | 59571手 | 4729万 | -0.26 | -3.26% |
| 2022-04-20 | 8.20 | 8.24 | 7.94 | 7.97 | 48172手 | 3896万 | 0.00 | 0.00% |
| 2022-04-19 | 7.89 | 8.11 | 7.89 | 7.97 | 40400手 | 3235万 | 0.05 | 0.63% |
| 2022-04-18 | 7.68 | 7.95 | 7.56 | 7.92 | 42061手 | 3280万 | 0.21 | 2.72% |
| 2022-04-15 | 7.90 | 7.98 | 7.71 | 7.71 | 50976手 | 3967万 | -0.30 | -3.75% |
| 2022-04-14 | 8.04 | 8.11 | 7.99 | 8.01 | 34354手 | 2760万 | 0.03 | 0.38% |
| 2022-04-13 | 8.23 | 8.23 | 7.97 | 7.98 | 32767手 | 2642万 | -0.25 | -3.04% |
| 2022-04-12 | 7.98 | 8.25 | 7.89 | 8.23 | 44570手 | 3587万 | 0.23 | 2.88% |
| 2022-04-11 | 8.22 | 8.33 | 7.97 | 8.00 | 53064手 | 4312万 | -0.39 | -4.65% |
| 2022-04-08 | 8.66 | 8.68 | 8.31 | 8.39 | 53069手 | 4476万 | -0.27 | -3.12% |
| 2022-04-07 | 9.02 | 9.02 | 8.66 | 8.66 | 61331手 | 5395万 | -0.33 | -3.67% |
| 2022-04-06 | 8.91 | 9.03 | 8.82 | 8.99 | 51722手 | 4643万 | 0.03 | 0.34% |
| 2022-04-01 | 9.10 | 9.13 | 8.91 | 8.96 | 81456手 | 7322万 | -0.30 | -3.24% |
| 2022-03-31 | 8.97 | 9.36 | 8.91 | 9.26 | 103976手 | 9505万 | 0.23 | 2.55% |
| 2022-03-30 | 8.95 | 9.11 | 8.92 | 9.03 | 46969手 | 4234万 | 0.15 | 1.69% |
| 2022-03-29 | 9.09 | 9.13 | 8.81 | 8.88 | 46979手 | 4205万 | -0.18 | -1.99% |
| 2022-03-28 | 9.18 | 9.18 | 8.85 | 9.06 | 40160手 | 3618万 | -0.03 | -0.33% |
| 2022-03-25 | 9.29 | 9.29 | 9.08 | 9.09 | 44718手 | 4103万 | -0.10 | -1.09% |
| 2022-03-24 | 9.35 | 9.37 | 9.17 | 9.19 | 57847手 | 5358万 | -0.27 | -2.85% |
| 2022-03-23 | 9.45 | 9.62 | 9.35 | 9.46 | 74255手 | 7043万 | 0.14 | 1.50% |
| 2022-03-22 | 9.43 | 9.45 | 9.28 | 9.32 | 52928手 | 4936万 | -0.10 | -1.06% |
| 2022-03-21 | 9.20 | 9.42 | 9.17 | 9.42 | 72408手 | 6767万 | 0.19 | 2.06% |
| 2022-03-18 | 9.15 | 9.28 | 9.07 | 9.23 | 66761手 | 6132万 | 0.08 | 0.87% |
| 2022-03-17 | 8.99 | 9.30 | 8.94 | 9.15 | 99544手 | 9136万 | 0.22 | 2.46% |
| 2022-03-16 | 8.82 | 8.95 | 8.45 | 8.93 | 92019手 | 8048万 | 0.28 | 3.24% |
| 2022-03-15 | 9.26 | 9.26 | 8.65 | 8.65 | 99376手 | 8935万 | -0.68 | -7.29% |
| 2022-03-14 | 9.59 | 9.65 | 9.31 | 9.33 | 78594手 | 7458万 | -0.45 | -4.60% |
| 2022-03-11 | 9.50 | 9.80 | 9.23 | 9.78 | 90577手 | 8578万 | 0.18 | 1.88% |
| 2022-03-10 | 9.54 | 9.75 | 9.51 | 9.60 | 81593手 | 7874万 | 0.21 | 2.24% |
| 2022-03-09 | 9.51 | 9.67 | 9.01 | 9.39 | 90996手 | 8527万 | -0.16 | -1.68% |
| 2022-03-08 | 9.99 | 10.05 | 9.41 | 9.55 | 98005手 | 9505万 | -0.43 | -4.31% |
| 2022-03-07 | 10.04 | 10.13 | 9.90 | 9.98 | 86157手 | 8630万 | -0.25 | -2.44% |
| 2022-03-04 | 10.26 | 10.59 | 10.19 | 10.23 | 118769手 | 12300万 | -0.15 | -1.45% |
| 2022-03-03 | 10.46 | 10.83 | 10.25 | 10.38 | 172479手 | 18052万 | 0.04 | 0.39% |
| 2022-03-02 | 10.17 | 10.35 | 10.12 | 10.34 | 94963手 | 9740万 | 0.10 | 0.98% |
| 2022-03-01 | 10.16 | 10.34 | 10.12 | 10.24 | 103721手 | 10597万 | 0.13 | 1.29% |
| 2022-02-28 | 10.12 | 10.17 | 9.86 | 10.11 | 90803手 | 9102万 | -0.05 | -0.49% |
| 2022-02-25 | 9.98 | 10.25 | 9.98 | 10.16 | 123132手 | 12470万 | 0.22 | 2.21% |
| 2022-02-24 | 10.20 | 10.47 | 9.80 | 9.94 | 181706手 | 18423万 | -0.34 | -3.31% |
| 2022-02-23 | 10.10 | 10.29 | 10.06 | 10.28 | 120023手 | 12273万 | 0.22 | 2.19% |
| 2022-02-22 | 10.33 | 10.35 | 10.02 | 10.06 | 124714手 | 12627万 | -0.33 | -3.18% |
| 2022-02-21 | 10.08 | 10.40 | 10.02 | 10.39 | 136987手 | 14073万 | 0.31 | 3.08% |
| 2022-02-18 | 9.93 | 10.09 | 9.87 | 10.08 | 89427手 | 8930万 | 0.04 | 0.40% |
| 2022-02-17 | 10.18 | 10.29 | 10.01 | 10.04 | 156983手 | 15928万 | -0.17 | -1.67% |
| 2022-02-16 | 10.38 | 10.44 | 10.07 | 10.21 | 176554手 | 18088万 | -0.19 | -1.83% |
| 2022-02-15 | 10.37 | 10.50 | 10.16 | 10.40 | 100266手 | 10391万 | 0.03 | 0.29% |
| 2022-02-14 | 10.43 | 10.66 | 10.30 | 10.37 | 98634手 | 10336万 | -0.07 | -0.67% |
| 2022-02-11 | 10.90 | 10.92 | 10.30 | 10.44 | 146964手 | 15451万 | -0.46 | -4.22% |
| 2022-02-10 | 10.90 | 11.08 | 10.78 | 10.90 | 126339手 | 13760万 | -0.11 | -1.00% |
| 2022-02-09 | 10.95 | 11.05 | 10.68 | 11.01 | 142035手 | 15500万 | 0.15 | 1.38% |
| 2022-02-08 | 10.79 | 10.88 | 10.58 | 10.86 | 95323手 | 10241万 | 0.07 | 0.65% |
