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 | 8.18 | 8.71 | 7.96 | 8.49 | 126769手 | 10529万 | 0.30 | 3.66% |
| 2022-06-17 | 7.89 | 8.81 | 7.67 | 8.19 | 168918手 | 13687万 | 0.29 | 3.67% |
| 2022-06-10 | 8.00 | 8.20 | 7.56 | 7.90 | 79249手 | 6253万 | -0.10 | -1.25% |
| 2022-06-02 | 7.79 | 8.03 | 7.67 | 8.00 | 50833手 | 3985万 | 0.21 | 2.70% |
| 2022-05-27 | 7.71 | 8.20 | 7.45 | 7.79 | 79533手 | 6183万 | 0.10 | 1.30% |
| 2022-05-20 | 7.38 | 7.75 | 7.23 | 7.69 | 81676手 | 6137万 | 0.37 | 5.05% |
| 2022-05-13 | 6.98 | 7.37 | 6.92 | 7.32 | 103952手 | 7421万 | 0.30 | 4.27% |
| 2022-05-06 | 7.30 | 7.34 | 6.86 | 7.02 | 61334手 | 4336万 | -0.34 | -4.62% |
| 2022-04-29 | 7.89 | 7.95 | 6.44 | 7.36 | 122548手 | 8661万 | -0.74 | -9.14% |
| 2022-04-22 | 8.16 | 8.58 | 7.96 | 8.10 | 82378手 | 6813万 | -0.01 | -0.12% |
| 2022-04-15 | 8.22 | 8.35 | 7.83 | 8.11 | 75710手 | 6118万 | -0.15 | -1.82% |
| 2022-04-08 | 8.29 | 8.62 | 8.11 | 8.26 | 67104手 | 5630万 | 0.04 | 0.49% |
| 2022-04-01 | 8.48 | 8.57 | 8.20 | 8.22 | 100349手 | 8378万 | -0.26 | -3.07% |
| 2022-03-25 | 8.38 | 8.48 | 8.22 | 8.48 | 75049手 | 6280万 | 0.14 | 1.68% |
| 2022-03-18 | 8.50 | 8.50 | 7.73 | 8.34 | 71579手 | 5813万 | -0.16 | -1.88% |
| 2022-03-11 | 8.78 | 8.90 | 7.94 | 8.50 | 76342手 | 6440万 | -0.28 | -3.19% |
| 2022-03-04 | 8.74 | 8.95 | 8.46 | 8.78 | 73153手 | 6442万 | 0.05 | 0.57% |
| 2022-02-25 | 8.83 | 9.07 | 8.52 | 8.73 | 114281手 | 10066万 | -0.08 | -0.91% |
| 2022-02-18 | 8.56 | 8.95 | 8.46 | 8.81 | 82556手 | 7229万 | 0.24 | 2.80% |
| 2022-02-11 | 8.62 | 8.90 | 8.41 | 8.57 | 81420手 | 7089万 | 0.09 | 1.06% |
| 2022-01-28 | 8.99 | 9.02 | 8.20 | 8.48 | 109608手 | 9404万 | -0.48 | -5.36% |
| 2022-01-21 | 9.39 | 9.60 | 8.80 | 8.96 | 139710手 | 12902万 | -0.46 | -4.88% |
| 2022-01-14 | 9.13 | 9.78 | 9.13 | 9.42 | 150060手 | 14256万 | 0.16 | 1.73% |
| 2022-01-07 | 9.30 | 9.82 | 8.90 | 9.26 | 195433手 | 18367万 | -0.05 | -0.54% |
| 2021-12-31 | 9.28 | 9.56 | 9.09 | 9.31 | 130695手 | 12224万 | 0.03 | 0.32% |
| 2021-12-24 | 9.60 | 10.11 | 9.25 | 9.28 | 302823手 | 29452万 | -0.36 | -3.73% |
| 2021-12-17 | 10.00 | 10.10 | 9.42 | 9.64 | 445023手 | 43333万 | -0.10 | -1.03% |
| 2021-12-10 | 9.26 | 9.74 | 8.55 | 9.74 | 294085手 | 26672万 | 0.51 | 5.53% |
| 2021-12-03 | 8.58 | 10.50 | 8.56 | 9.23 | 582051手 | 55894万 | 0.51 | 5.85% |
| 2021-11-26 | 8.66 | 8.97 | 8.55 | 8.72 | 114862手 | 10051万 | 0.03 | 0.34% |
| 2021-11-19 | 8.40 | 8.88 | 8.36 | 8.69 | 97752手 | 8408万 | 0.22 | 2.60% |
| 2021-11-12 | 8.09 | 8.62 | 8.06 | 8.47 | 81395手 | 6772万 | 0.39 | 4.83% |
| 2021-11-05 | 7.72 | 8.15 | 7.66 | 8.08 | 79636手 | 6285万 | 0.36 | 4.66% |
| 2021-10-29 | 7.82 | 7.90 | 7.43 | 7.72 | 52682手 | 4042万 | -0.11 | -1.41% |
| 2021-10-22 | 8.19 | 8.19 | 7.81 | 7.83 | 36787手 | 2937万 | -0.30 | -3.69% |
| 2021-10-15 | 8.22 | 8.24 | 8.00 | 8.13 | 32009手 | 2602万 | -0.05 | -0.61% |
| 2021-10-08 | 8.10 | 8.26 | 8.03 | 8.18 | 9222手 | 753万 | 0.20 | 2.51% |
| 2021-09-30 | 8.38 | 8.42 | 7.80 | 7.98 | 50248手 | 4025万 | -0.38 | -4.54% |
| 2021-09-24 | 8.33 | 8.71 | 8.24 | 8.36 | 51068手 | 4334万 | -0.04 | -0.48% |
| 2021-09-17 | 8.75 | 8.79 | 8.32 | 8.40 | 95215手 | 8175万 | -0.34 | -3.89% |
| 2021-09-10 | 8.61 | 8.88 | 8.56 | 8.74 | 95649手 | 8371万 | 0.13 | 1.51% |
| 2021-09-03 | 8.69 | 8.93 | 8.53 | 8.61 | 113770手 | 9893万 | -0.07 | -0.81% |
| 2021-08-27 | 9.15 | 9.54 | 8.58 | 8.68 | 193301手 | 17643万 | -0.47 | -5.14% |
| 2021-08-20 | 9.28 | 9.58 | 8.95 | 9.15 | 143618手 | 13319万 | -0.12 | -1.29% |
| 2021-08-13 | 8.89 | 9.35 | 8.85 | 9.27 | 122737手 | 11226万 | 0.28 | 3.12% |
| 2021-08-06 | 8.44 | 9.27 | 8.44 | 8.99 | 122960手 | 10918万 | 0.46 | 5.39% |
| 2021-07-30 | 9.35 | 9.37 | 8.20 | 8.53 | 132741手 | 11565万 | -0.65 | -7.08% |
| 2021-07-23 | 9.00 | 9.34 | 8.86 | 9.18 | 128518手 | 11691万 | 0.12 | 1.32% |
| 2021-07-16 | 9.23 | 9.39 | 8.90 | 9.06 | 135478手 | 12435万 | -0.18 | -1.95% |
| 2021-07-09 | 8.47 | 9.26 | 8.47 | 9.24 | 154317手 | 13814万 | 0.71 | 8.32% |
| 2021-07-02 | 8.79 | 8.84 | 8.45 | 8.53 | 72094手 | 6254万 | -0.25 | -2.85% |
| 2021-06-25 | 8.60 | 8.96 | 8.57 | 8.78 | 109822手 | 9694万 | 0.15 | 1.74% |
| 2021-06-18 | 8.83 | 8.87 | 8.60 | 8.63 | 94907手 | 8247万 | -0.20 | -2.27% |
| 2021-06-11 | 9.03 | 9.09 | 8.82 | 8.83 | 177498手 | 15911万 | -0.20 | -2.21% |
| 2021-06-04 | 10.63 | 11.47 | 8.94 | 9.03 | 750238手 | 74709万 | -1.55 | -14.65% |
| 2021-05-28 | 9.02 | 10.97 | 8.75 | 10.58 | 684281手 | 68214万 | 1.58 | 17.56% |
| 2021-05-21 | 9.14 | 9.70 | 8.33 | 9.00 | 379023手 | 34621万 | -0.20 | -2.17% |
| 2021-05-14 | 9.33 | 9.63 | 9.03 | 9.20 | 157921手 | 14645万 | -0.13 | -1.39% |
| 2021-05-07 | 8.68 | 9.70 | 8.68 | 9.33 | 103765手 | 9494万 | 0.60 | 6.87% |
| 2021-04-30 | 8.83 | 9.50 | 8.28 | 8.73 | 248975手 | 22043万 | -0.19 | -2.13% |
| 2021-04-23 | 8.51 | 9.21 | 8.00 | 8.92 | 181734手 | 15670万 | 0.45 | 5.31% |
| 2021-04-16 | 8.47 | 8.69 | 8.08 | 8.47 | 138035手 | 11530万 | -0.02 | -0.24% |
| 2021-04-09 | 8.58 | 8.93 | 8.43 | 8.49 | 123202手 | 10669万 | -0.09 | -1.05% |
| 2021-04-02 | 11.06 | 11.22 | 8.26 | 8.58 | 336169手 | 30908万 | -2.49 | -22.49% |
| 2021-03-26 | 10.84 | 11.27 | 10.40 | 11.07 | 134286手 | 14591万 | 0.08 | 0.73% |
| 2021-03-19 | 11.05 | 11.78 | 10.82 | 10.99 | 148056手 | 16692万 | -0.29 | -2.57% |
| 2021-03-12 | 10.59 | 11.34 | 10.20 | 11.28 | 322438手 | 34951万 | 1.07 | 10.48% |
| 2021-03-05 | 7.90 | 10.21 | 7.90 | 10.21 | 305463手 | 28050万 | 2.29 | 28.91% |
| 2021-02-26 | 8.15 | 8.38 | 7.75 | 7.92 | 73735手 | 5923万 | -0.13 | -1.61% |
| 2021-02-19 | 7.82 | 8.09 | 7.71 | 8.05 | 30825手 | 2433万 | 0.26 | 3.34% |
| 2021-02-10 | 7.02 | 7.81 | 6.98 | 7.79 | 70556手 | 5225万 | 0.65 | 9.10% |
| 2021-02-05 | 7.80 | 7.81 | 7.03 | 7.14 | 103469手 | 7679万 | -0.63 | -8.11% |
| 2021-01-29 | 8.28 | 8.32 | 7.69 | 7.77 | 106201手 | 8424万 | -0.51 | -6.16% |
| 2021-01-22 | 8.24 | 8.59 | 8.12 | 8.28 | 80109手 | 6675万 | 0.06 | 0.73% |
| 2021-01-15 | 9.09 | 9.23 | 7.66 | 8.22 | 188931手 | 15663万 | -0.86 | -9.47% |
| 2021-01-08 | 11.28 | 11.59 | 8.96 | 9.08 | 229693手 | 22376万 | -2.29 | -20.14% |
| 2020-12-31 | 11.29 | 12.08 | 10.95 | 11.37 | 88269手 | 10159万 | 0.14 | 1.25% |
| 2020-12-25 | 11.19 | 11.57 | 10.90 | 11.23 | 79441手 | 8915万 | 0.13 | 1.17% |
| 2020-12-18 | 10.44 | 11.12 | 9.95 | 11.10 | 135245手 | 14343万 | 0.52 | 4.92% |
| 2020-12-11 | 13.40 | 13.57 | 10.32 | 10.58 | 382946手 | 47049万 | -2.92 | -21.63% |
| 2020-12-04 | 13.02 | 13.55 | 12.93 | 13.50 | 213154手 | 28037万 | 0.42 | 3.21% |
| 2020-11-27 | 12.30 | 13.17 | 12.02 | 13.08 | 368095手 | 46693万 | 0.58 | 4.64% |
| 2020-11-20 | 11.30 | 12.69 | 11.20 | 12.50 | 206178手 | 24634万 | 1.18 | 10.42% |
| 2020-11-13 | 11.16 | 11.45 | 11.11 | 11.32 | 112135手 | 12658万 | 0.17 | 1.52% |
| 2020-11-06 | 12.54 | 12.54 | 10.95 | 11.15 | 165253手 | 18806万 | -0.91 | -7.55% |
| 2020-10-30 | 13.23 | 13.23 | 11.85 | 12.06 | 88007手 | 11070万 | -1.17 | -8.84% |
| 2020-10-23 | 12.70 | 13.50 | 12.45 | 13.23 | 81594手 | 10633万 | 0.78 | 6.26% |
| 2020-10-16 | 11.55 | 12.63 | 11.30 | 12.45 | 113765手 | 13873万 | 1.15 | 10.18% |
| 2020-10-09 | 10.85 | 11.30 | 10.80 | 11.30 | 45875手 | 5046万 | 0.50 | 4.63% |
| 2020-09-30 | 12.03 | 12.07 | 10.22 | 10.80 | 191220手 | 20360万 | -1.23 | -10.22% |
| 2020-09-25 | 13.12 | 14.34 | 12.03 | 12.03 | 125011手 | 16551万 | -1.14 | -8.66% |
| 2020-09-18 | 13.59 | 13.59 | 12.96 | 13.17 | 74927手 | 9939万 | -0.43 | -3.16% |
| 2020-09-11 | 13.62 | 14.10 | 12.36 | 13.60 | 125671手 | 16543万 | -0.03 | -0.22% |
| 2020-09-04 | 12.95 | 13.89 | 12.22 | 13.63 | 185033手 | 24320万 | 0.62 | 4.77% |
| 2020-08-28 | 12.60 | 13.05 | 12.32 | 13.01 | 84173手 | 10649万 | 0.33 | 2.60% |
| 2020-08-21 | 12.80 | 13.21 | 12.40 | 12.68 | 104027手 | 13347万 | -0.36 | -2.76% |
| 2020-08-14 | 12.01 | 13.04 | 11.62 | 13.04 | 93853手 | 11501万 | 0.97 | 8.04% |
| 2020-08-07 | 11.29 | 12.46 | 11.08 | 12.07 | 100798手 | 11977万 | 1.03 | 9.33% |
| 2020-07-31 | 10.70 | 11.46 | 10.38 | 11.04 | 68984手 | 7586万 | 0.50 | 4.74% |
| 2020-07-24 | 10.80 | 11.50 | 10.52 | 10.54 | 62471手 | 6871万 | -0.20 | -1.86% |
| 2020-07-17 | 11.62 | 11.98 | 10.29 | 10.74 | 89419手 | 9963万 | -0.86 | -7.41% |
| 2020-07-10 | 10.28 | 11.69 | 10.12 | 11.60 | 162635手 | 17746万 | 1.30 | 12.62% |
| 2020-07-03 | 9.92 | 10.48 | 9.45 | 10.30 | 156570手 | 15355万 | 0.40 | 4.04% |
| 2020-06-24 | 8.83 | 10.69 | 8.81 | 9.90 | 264599手 | 26309万 | 1.05 | 11.86% |
| 2020-06-19 | 9.11 | 9.32 | 8.75 | 8.85 | 102293手 | 9253万 | -0.29 | -3.17% |
| 2020-06-12 | 8.94 | 9.39 | 8.30 | 9.14 | 101189手 | 9036万 | 0.23 | 2.58% |
| 2020-06-05 | 8.59 | 9.01 | 8.43 | 8.91 | 81794手 | 7138万 | 0.40 | 4.70% |
| 2020-05-29 | 11.60 | 12.41 | 8.36 | 8.51 | 72463手 | 8305万 | -3.08 | -26.57% |
| 2020-05-22 | 11.39 | 11.59 | 11.27 | 11.59 | 33816手 | 3865万 | 0.16 | 1.40% |
| 2020-05-15 | 11.26 | 11.49 | 11.20 | 11.43 | 29253手 | 3321万 | 0.16 | 1.42% |
| 2020-05-08 | 11.02 | 11.31 | 10.87 | 11.27 | 23542手 | 2634万 | 0.15 | 1.35% |
| 2020-04-30 | 11.98 | 12.09 | 10.72 | 11.12 | 59147手 | 6677万 | -0.92 | -7.64% |
| 2020-04-24 | 11.69 | 13.39 | 11.29 | 12.04 | 143683手 | 17794万 | 0.22 | 1.86% |
| 2020-04-17 | 11.66 | 11.88 | 11.37 | 11.82 | 31617手 | 3681万 | 0.11 | 0.94% |
| 2020-04-10 | 11.73 | 12.05 | 11.68 | 11.71 | 35147手 | 4180万 | 0.12 | 1.03% |
| 2020-04-03 | 11.60 | 11.86 | 11.37 | 11.59 | 32936手 | 3823万 | -0.24 | -2.03% |
| 2020-03-27 | 11.49 | 12.18 | 11.29 | 11.83 | 55036手 | 6483万 | 0.08 | 0.68% |
| 2020-03-20 | 12.40 | 12.61 | 11.21 | 11.75 | 54286手 | 6396万 | -0.56 | -4.55% |
| 2020-03-13 | 13.30 | 13.30 | 11.78 | 12.31 | 68516手 | 8667万 | -0.97 | -7.30% |
| 2020-03-06 | 12.34 | 13.46 | 12.34 | 13.28 | 64739手 | 8430万 | 1.00 | 8.14% |
| 2020-02-28 | 13.54 | 13.99 | 12.27 | 12.28 | 108487手 | 14421万 | -1.38 | -10.10% |
| 2020-02-21 | 12.67 | 13.89 | 12.65 | 13.66 | 107158手 | 14291万 | 0.98 | 7.73% |
| 2020-02-14 | 12.05 | 13.50 | 11.91 | 12.68 | 99252手 | 12469万 | 0.62 | 5.14% |
| 2020-02-07 | 12.30 | 12.33 | 11.07 | 12.06 | 85086手 | 9971万 | -1.61 | -11.78% |
| 2020-01-23 | 14.33 | 14.40 | 13.50 | 13.67 | 69726手 | 9749万 | -0.64 | -4.47% |
| 2020-01-17 | 15.10 | 15.40 | 14.30 | 14.31 | 116303手 | 17299万 | -0.84 | -5.54% |
| 2020-01-10 | 13.72 | 15.66 | 13.71 | 15.15 | 227030手 | 33629万 | 1.15 | 8.21% |
| 2020-01-03 | 14.30 | 14.49 | 13.98 | 14.00 | 71198手 | 10136万 | -0.29 | -2.03% |
| 2019-12-31 | 16.68 | 17.20 | 14.11 | 14.29 | 147509手 | 22340万 | -0.31 | -2.12% |
| 2019-12-27 | 13.74 | 14.90 | 13.42 | 14.60 | 175749手 | 24969万 | 0.91 | 6.65% |
| 2019-12-20 | 14.05 | 14.52 | 13.69 | 13.69 | 180687手 | 25460万 | -0.51 | -3.59% |
| 2019-12-13 | 13.52 | 14.20 | 13.30 | 14.20 | 229506手 | 31765万 | 0.56 | 4.11% |
| 2019-12-06 | 12.01 | 14.64 | 11.86 | 13.64 | 223737手 | 30628万 | 1.60 | 13.29% |
| 2019-11-29 | 12.21 | 12.60 | 12.00 | 12.04 | 18620手 | 2280万 | -0.32 | -2.59% |
| 2019-11-22 | 12.25 | 12.99 | 12.08 | 12.36 | 30423手 | 3814万 | 0.20 | 1.65% |
| 2019-11-15 | 12.55 | 12.63 | 12.11 | 12.16 | 18409手 | 2262万 | -0.49 | -3.87% |
| 2019-11-08 | 12.80 | 12.80 | 12.42 | 12.65 | 28577手 | 3609万 | -0.03 | -0.24% |
| 2019-11-01 | 13.38 | 13.47 | 12.62 | 12.68 | 35284手 | 4607万 | -0.62 | -4.66% |
| 2019-10-25 | 13.28 | 13.43 | 13.01 | 13.30 | 28959手 | 3831万 | 0.02 | 0.15% |
| 2019-10-18 | 13.49 | 14.08 | 13.20 | 13.28 | 45162手 | 6116万 | -0.19 | -1.41% |
| 2019-10-11 | 13.04 | 13.75 | 12.80 | 13.47 | 35516手 | 4699万 | 0.37 | 2.82% |
| 2019-09-30 | 13.26 | 13.35 | 13.10 | 13.10 | 5205手 | 686万 | -0.15 | -1.13% |
| 2019-09-27 | 13.83 | 13.97 | 13.10 | 13.25 | 58678手 | 7976万 | -0.76 | -5.42% |
| 2019-09-20 | 13.49 | 14.26 | 13.08 | 14.01 | 117356手 | 16064万 | 0.54 | 4.01% |
| 2019-09-12 | 13.23 | 13.54 | 13.23 | 13.47 | 39044手 | 5226万 | 0.27 | 2.04% |
| 2019-09-06 | 12.93 | 13.31 | 12.62 | 13.20 | 52510手 | 6856万 | 0.27 | 2.09% |
| 2019-08-30 | 13.40 | 14.14 | 12.68 | 12.93 | 77339手 | 10454万 | -0.17 | -1.30% |
| 2019-08-23 | 12.81 | 13.46 | 12.78 | 13.10 | 31507手 | 4151万 | 0.38 | 2.99% |
| 2019-08-16 | 12.42 | 13.03 | 12.29 | 12.72 | 37568手 | 4750万 | 0.22 | 1.76% |
