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 | 8.87 | 9.05 | 8.52 | 8.64 | 350282手 | 30908万 | -0.29 | -3.25% |
| 2022-06-17 | 8.62 | 9.56 | 8.40 | 8.93 | 897467手 | 79744万 | 0.24 | 2.76% |
| 2022-06-10 | 8.76 | 8.88 | 8.38 | 8.69 | 362494手 | 31347万 | -0.05 | -0.57% |
| 2022-06-02 | 8.68 | 9.02 | 8.58 | 8.74 | 376645手 | 33128万 | 0.05 | 0.57% |
| 2022-05-27 | 8.20 | 8.72 | 8.10 | 8.69 | 399458手 | 33522万 | 0.42 | 5.08% |
| 2022-05-20 | 8.09 | 8.40 | 8.00 | 8.27 | 420067手 | 34419万 | 0.22 | 2.73% |
| 2022-05-13 | 7.46 | 8.17 | 7.43 | 8.05 | 501139手 | 39393万 | 0.55 | 7.33% |
| 2022-05-06 | 7.62 | 7.87 | 7.46 | 7.50 | 211689手 | 16170万 | -0.29 | -3.72% |
| 2022-04-29 | 8.11 | 8.30 | 7.15 | 7.79 | 723193手 | 55596万 | -0.75 | -8.78% |
| 2022-04-22 | 9.30 | 10.29 | 8.43 | 8.54 | 1385745手 | 132008万 | -1.05 | -10.95% |
| 2022-04-15 | 9.20 | 10.25 | 8.85 | 9.59 | 1403804手 | 133806万 | 0.21 | 2.24% |
| 2022-04-08 | 9.38 | 9.82 | 8.89 | 9.38 | 463989手 | 43792万 | -0.14 | -1.47% |
| 2022-04-01 | 9.20 | 9.89 | 9.13 | 9.52 | 755639手 | 71555万 | 0.16 | 1.71% |
| 2022-03-25 | 9.21 | 9.50 | 8.95 | 9.36 | 603542手 | 55865万 | 0.16 | 1.74% |
| 2022-03-18 | 8.90 | 9.41 | 8.10 | 9.20 | 1094072手 | 97360万 | 0.11 | 1.21% |
| 2022-03-11 | 8.80 | 9.16 | 8.42 | 9.09 | 591886手 | 52492万 | 0.07 | 0.78% |
| 2022-03-04 | 8.61 | 9.25 | 8.39 | 9.02 | 443424手 | 39489万 | 0.32 | 3.68% |
| 2022-02-25 | 9.03 | 9.15 | 8.50 | 8.70 | 534098手 | 47517万 | -0.37 | -4.08% |
| 2022-02-18 | 9.34 | 10.29 | 8.85 | 9.07 | 1574526手 | 149906万 | -0.28 | -3.00% |
| 2022-02-11 | 8.70 | 9.90 | 8.26 | 9.35 | 1061277手 | 96194万 | 0.71 | 8.22% |
| 2022-01-28 | 8.62 | 9.66 | 7.85 | 8.64 | 1600130手 | 142643万 | -0.03 | -0.35% |
| 2022-01-21 | 8.55 | 9.12 | 8.35 | 8.67 | 536213手 | 46338万 | 0.10 | 1.17% |
| 2022-01-14 | 8.23 | 9.03 | 8.14 | 8.57 | 543705手 | 47362万 | 0.29 | 3.50% |
| 2022-01-07 | 8.29 | 8.68 | 8.21 | 8.28 | 321303手 | 27163万 | 0.01 | 0.12% |
| 2021-12-31 | 7.99 | 8.40 | 7.92 | 8.27 | 276116手 | 22735万 | 0.26 | 3.25% |
| 2021-12-24 | 7.97 | 8.31 | 7.74 | 8.01 | 318308手 | 25661万 | -0.01 | -0.12% |
| 2021-12-17 | 8.00 | 8.06 | 7.88 | 8.02 | 126956手 | 10120万 | 0.00 | 0.00% |
| 2021-12-10 | 7.94 | 8.05 | 7.85 | 8.02 | 109550手 | 8697万 | 0.09 | 1.14% |
| 2021-12-03 | 7.71 | 7.99 | 7.61 | 7.93 | 99406手 | 7818万 | -0.05 | -0.63% |
| 2021-11-26 | 8.26 | 8.31 | 7.98 | 7.98 | 131259手 | 10676万 | -0.25 | -3.04% |
| 2021-11-19 | 8.15 | 8.44 | 8.12 | 8.23 | 222122手 | 18418万 | 0.08 | 0.98% |
| 2021-11-12 | 7.81 | 8.22 | 7.80 | 8.15 | 225082手 | 18223万 | 0.39 | 5.03% |
| 2021-11-05 | 7.93 | 7.98 | 7.75 | 7.76 | 102081手 | 8004万 | -0.17 | -2.14% |
| 2021-10-29 | 7.75 | 8.15 | 7.59 | 7.93 | 154657手 | 12232万 | 0.14 | 1.80% |
| 2021-10-22 | 8.16 | 8.22 | 7.76 | 7.79 | 207210手 | 16529万 | -0.47 | -5.69% |
| 2021-10-15 | 8.34 | 8.47 | 8.10 | 8.26 | 223175手 | 18521万 | -0.11 | -1.31% |
| 2021-10-08 | 8.32 | 8.54 | 8.31 | 8.37 | 59464手 | 5007万 | 0.07 | 0.84% |
| 2021-09-30 | 8.53 | 8.61 | 8.13 | 8.30 | 193716手 | 16082万 | -0.25 | -2.92% |
| 2021-09-24 | 8.34 | 8.69 | 8.31 | 8.55 | 208305手 | 17766万 | -0.01 | -0.12% |
| 2021-09-17 | 9.35 | 9.35 | 8.26 | 8.56 | 856521手 | 75231万 | -1.28 | -13.01% |
| 2021-09-10 | 9.83 | 10.76 | 9.54 | 9.84 | 647939手 | 64987万 | -0.04 | -0.41% |
| 2021-09-03 | 9.82 | 10.26 | 9.50 | 9.88 | 436198手 | 42657万 | 0.06 | 0.61% |
| 2021-08-27 | 9.13 | 10.05 | 9.13 | 9.82 | 462913手 | 44669万 | 0.70 | 7.67% |
| 2021-08-20 | 8.63 | 9.12 | 8.63 | 9.12 | 275270手 | 24695万 | 0.51 | 5.92% |
| 2021-08-13 | 8.08 | 8.72 | 8.07 | 8.61 | 250514手 | 21300万 | 0.55 | 6.82% |
| 2021-08-06 | 7.52 | 8.15 | 7.33 | 8.06 | 324181手 | 25504万 | 0.07 | 0.88% |
| 2021-07-30 | 9.31 | 9.31 | 7.93 | 7.99 | 343475手 | 29363万 | -1.40 | -14.91% |
| 2021-07-23 | 9.53 | 9.75 | 9.34 | 9.39 | 250781手 | 23962万 | -0.07 | -0.74% |
| 2021-07-16 | 9.90 | 10.30 | 9.31 | 9.46 | 428839手 | 42273万 | -0.44 | -4.44% |
| 2021-07-09 | 10.00 | 10.25 | 9.77 | 9.90 | 381074手 | 38080万 | -0.12 | -1.20% |
| 2021-07-02 | 9.86 | 10.57 | 9.68 | 10.02 | 593986手 | 59834万 | 0.14 | 1.42% |
| 2021-06-25 | 9.60 | 10.10 | 9.50 | 9.88 | 431944手 | 42522万 | 0.28 | 2.92% |
| 2021-06-18 | 9.50 | 9.65 | 9.17 | 9.60 | 278896手 | 26131万 | 0.08 | 0.84% |
| 2021-06-11 | 9.15 | 10.20 | 9.07 | 9.52 | 577955手 | 55645万 | 0.36 | 3.93% |
| 2021-06-04 | 8.96 | 9.57 | 8.86 | 9.16 | 391837手 | 36096万 | 0.09 | 0.99% |
| 2021-05-28 | 8.91 | 9.27 | 8.82 | 9.07 | 314431手 | 28599万 | 0.12 | 1.34% |
| 2021-05-21 | 8.88 | 9.11 | 8.62 | 8.95 | 321867手 | 28467万 | -0.05 | -0.56% |
| 2021-05-14 | 8.87 | 9.11 | 8.66 | 9.00 | 318905手 | 28442万 | 0.13 | 1.47% |
| 2021-05-07 | 9.70 | 9.71 | 8.80 | 8.87 | 261376手 | 23782万 | -1.09 | -10.94% |
| 2021-04-30 | 10.46 | 10.53 | 9.30 | 9.96 | 682787手 | 67216万 | -0.61 | -5.77% |
| 2021-04-23 | 10.94 | 11.89 | 10.44 | 10.57 | 1101529手 | 122066万 | -0.32 | -2.94% |
| 2021-04-16 | 10.00 | 11.21 | 9.70 | 10.89 | 1111114手 | 116420万 | 0.91 | 9.12% |
| 2021-04-09 | 9.97 | 10.09 | 9.63 | 9.98 | 375786手 | 36956万 | -0.05 | -0.50% |
| 2021-04-02 | 10.27 | 10.66 | 9.44 | 10.03 | 688707手 | 68894万 | -0.24 | -2.34% |
| 2021-03-26 | 10.18 | 10.60 | 9.52 | 10.27 | 952712手 | 96361万 | 0.11 | 1.08% |
| 2021-03-19 | 10.15 | 11.13 | 10.02 | 10.16 | 1122453手 | 118354万 | 0.04 | 0.40% |
| 2021-03-12 | 9.23 | 10.18 | 8.75 | 10.12 | 988888手 | 95724万 | 0.92 | 10.00% |
| 2021-03-05 | 9.06 | 9.50 | 9.00 | 9.20 | 542720手 | 50268万 | 0.15 | 1.66% |
| 2021-02-26 | 8.98 | 9.55 | 8.85 | 9.05 | 718110手 | 65758万 | 0.06 | 0.67% |
| 2021-02-19 | 8.71 | 9.18 | 8.45 | 8.99 | 309679手 | 27181万 | 0.49 | 5.76% |
| 2021-02-10 | 8.23 | 8.62 | 8.17 | 8.50 | 355422手 | 29892万 | 0.21 | 2.53% |
| 2021-02-05 | 8.40 | 8.50 | 7.83 | 8.29 | 588921手 | 48053万 | -0.03 | -0.36% |
| 2021-01-29 | 7.36 | 8.32 | 7.29 | 8.32 | 310054手 | 24415万 | 0.88 | 11.83% |
| 2021-01-22 | 7.45 | 7.73 | 7.40 | 7.44 | 146994手 | 11131万 | -0.01 | -0.13% |
| 2021-01-15 | 7.66 | 7.66 | 7.19 | 7.45 | 149293手 | 11050万 | -0.22 | -2.87% |
| 2021-01-08 | 8.28 | 8.31 | 7.40 | 7.67 | 244709手 | 19430万 | -0.63 | -7.59% |
| 2020-12-31 | 8.26 | 8.40 | 7.90 | 8.30 | 171457手 | 13917万 | 0.04 | 0.48% |
| 2020-12-25 | 8.59 | 8.78 | 8.10 | 8.26 | 272474手 | 23095万 | -0.44 | -5.06% |
| 2020-12-18 | 8.48 | 9.16 | 8.40 | 8.70 | 310282手 | 26962万 | 0.18 | 2.11% |
| 2020-12-11 | 8.99 | 8.99 | 8.46 | 8.52 | 242246手 | 21155万 | -0.41 | -4.59% |
| 2020-12-04 | 9.05 | 9.19 | 8.82 | 8.93 | 210876手 | 18990万 | -0.13 | -1.44% |
| 2020-11-27 | 8.98 | 9.16 | 8.83 | 9.06 | 379925手 | 34219万 | -0.03 | -0.33% |
| 2020-11-20 | 8.60 | 9.28 | 8.55 | 9.09 | 457847手 | 41042万 | 0.49 | 5.70% |
| 2020-11-13 | 8.56 | 9.25 | 8.50 | 8.60 | 405424手 | 35659万 | 0.04 | 0.47% |
| 2020-11-06 | 8.40 | 8.71 | 8.18 | 8.56 | 285667手 | 24257万 | 0.12 | 1.42% |
| 2020-10-30 | 8.80 | 8.81 | 8.42 | 8.44 | 253292手 | 21878万 | -0.40 | -4.53% |
| 2020-10-23 | 9.07 | 9.29 | 8.82 | 8.84 | 318149手 | 28868万 | -0.31 | -3.39% |
| 2020-10-16 | 9.38 | 9.65 | 9.00 | 9.15 | 515566手 | 48171万 | -0.23 | -2.45% |
| 2020-10-09 | 9.60 | 9.70 | 9.26 | 9.38 | 119365手 | 11224万 | -0.07 | -0.74% |
| 2020-09-30 | 10.34 | 10.54 | 9.36 | 9.45 | 341306手 | 33637万 | -0.87 | -8.43% |
| 2020-09-25 | 11.17 | 11.20 | 10.05 | 10.32 | 673879手 | 71483万 | -0.91 | -8.10% |
| 2020-09-18 | 10.56 | 11.83 | 10.26 | 11.23 | 1320531手 | 145731万 | 0.84 | 8.09% |
| 2020-09-11 | 10.40 | 10.94 | 9.61 | 10.39 | 994911手 | 103100万 | 0.11 | 1.07% |
| 2020-09-04 | 9.60 | 10.80 | 9.55 | 10.28 | 899721手 | 91375万 | 0.68 | 7.08% |
| 2020-08-28 | 10.13 | 10.57 | 9.29 | 9.60 | 853678手 | 82826万 | -0.70 | -6.80% |
| 2020-08-21 | 9.10 | 10.95 | 9.09 | 10.30 | 1372895手 | 138394万 | 1.19 | 13.06% |
| 2020-08-14 | 8.82 | 9.80 | 8.61 | 9.11 | 922911手 | 84524万 | 0.21 | 2.36% |
| 2020-08-07 | 8.81 | 9.12 | 8.65 | 8.90 | 543888手 | 48318万 | 0.14 | 1.60% |
| 2020-07-31 | 8.40 | 8.98 | 8.23 | 8.76 | 327409手 | 28185万 | 0.35 | 4.16% |
| 2020-07-24 | 9.08 | 9.30 | 8.41 | 8.41 | 707473手 | 63177万 | -0.74 | -8.09% |
| 2020-07-17 | 8.84 | 10.19 | 8.65 | 9.15 | 1125247手 | 103555万 | 0.29 | 3.27% |
| 2020-07-10 | 8.31 | 9.18 | 8.21 | 8.86 | 930577手 | 80782万 | 0.63 | 7.66% |
| 2020-07-03 | 7.95 | 8.29 | 7.85 | 8.23 | 354818手 | 28650万 | 0.19 | 2.36% |
| 2020-06-26 | 8.07 | 8.15 | 7.95 | 8.04 | 146453手 | 11780万 | -0.07 | -0.86% |
| 2020-06-19 | 8.11 | 8.29 | 7.89 | 8.11 | 321396手 | 25817万 | -0.14 | -1.70% |
| 2020-06-12 | 8.34 | 8.70 | 7.87 | 8.25 | 539448手 | 44866万 | -0.17 | -2.02% |
