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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 5.66 | 5.70 | 5.62 | 5.69 | 239527手 | 13557万 | 0.03 | 0.53% |
| 2021-12-02 | 5.67 | 5.68 | 5.64 | 5.66 | 174083手 | 9861万 | -0.01 | -0.18% |
| 2021-12-01 | 5.63 | 5.68 | 5.63 | 5.67 | 157990手 | 8936万 | 0.03 | 0.53% |
| 2021-11-30 | 5.66 | 5.70 | 5.62 | 5.64 | 241156手 | 13630万 | -0.04 | -0.70% |
| 2021-11-29 | 5.67 | 5.75 | 5.64 | 5.68 | 283822手 | 16166万 | -0.02 | -0.35% |
| 2021-11-26 | 5.67 | 5.71 | 5.64 | 5.70 | 259126手 | 14724万 | 0.03 | 0.53% |
| 2021-11-25 | 5.63 | 5.69 | 5.61 | 5.67 | 241904手 | 13685万 | 0.04 | 0.71% |
| 2021-11-24 | 5.63 | 5.65 | 5.60 | 5.63 | 122441手 | 6885万 | 0.00 | 0.00% |
| 2021-11-23 | 5.61 | 5.63 | 5.60 | 5.63 | 140563手 | 7900万 | 0.03 | 0.54% |
| 2021-11-22 | 5.61 | 5.63 | 5.59 | 5.60 | 165347手 | 9273万 | -0.03 | -0.53% |
| 2021-11-19 | 5.61 | 5.63 | 5.57 | 5.63 | 257140手 | 14407万 | 0.02 | 0.36% |
| 2021-11-18 | 5.53 | 6.08 | 5.53 | 5.61 | 371387手 | 20828万 | 0.07 | 1.26% |
| 2021-11-17 | 5.54 | 5.56 | 5.53 | 5.54 | 108965手 | 6037万 | -0.01 | -0.18% |
| 2021-11-16 | 5.57 | 5.58 | 5.53 | 5.55 | 106850手 | 5940万 | -0.02 | -0.36% |
| 2021-11-15 | 5.54 | 5.58 | 5.54 | 5.57 | 97550手 | 5424万 | 0.03 | 0.54% |
| 2021-11-12 | 5.59 | 5.59 | 5.54 | 5.54 | 124568手 | 6921万 | -0.05 | -0.89% |
| 2021-11-11 | 5.52 | 5.59 | 5.51 | 5.59 | 163292手 | 9079万 | 0.07 | 1.27% |
| 2021-11-10 | 5.52 | 5.53 | 5.49 | 5.52 | 110148手 | 6067万 | 0.00 | 0.00% |
| 2021-11-09 | 5.52 | 5.54 | 5.51 | 5.52 | 111502手 | 6155万 | 0.01 | 0.18% |
| 2021-11-08 | 5.53 | 5.54 | 5.50 | 5.51 | 111548手 | 6154万 | -0.02 | -0.36% |
| 2021-11-05 | 5.54 | 5.54 | 5.50 | 5.53 | 124098手 | 6848万 | -0.01 | -0.18% |
| 2021-11-04 | 5.56 | 5.57 | 5.52 | 5.54 | 170260手 | 9435万 | -0.02 | -0.36% |
| 2021-11-03 | 5.56 | 5.58 | 5.54 | 5.56 | 133147手 | 7401万 | 0.00 | 0.00% |
| 2021-11-02 | 5.65 | 5.65 | 5.53 | 5.56 | 299495手 | 16729万 | -0.08 | -1.42% |
| 2021-11-01 | 5.61 | 5.69 | 5.57 | 5.64 | 258754手 | 14588万 | 0.01 | 0.18% |
| 2021-10-29 | 5.59 | 5.63 | 5.58 | 5.63 | 163360手 | 9158万 | 0.06 | 1.08% |
| 2021-10-28 | 5.63 | 5.64 | 5.56 | 5.57 | 188476手 | 10534万 | -0.06 | -1.07% |
| 2021-10-27 | 5.69 | 5.70 | 5.61 | 5.63 | 189916手 | 10709万 | -0.07 | -1.23% |
| 2021-10-26 | 5.71 | 5.73 | 5.69 | 5.70 | 127214手 | 7258万 | 0.00 | 0.00% |
| 2021-10-25 | 5.71 | 5.72 | 5.65 | 5.70 | 157542手 | 8960万 | -0.03 | -0.52% |
| 2021-10-22 | 5.72 | 5.76 | 5.69 | 5.73 | 193200手 | 11054万 | 0.01 | 0.17% |
| 2021-10-21 | 5.65 | 5.72 | 5.63 | 5.72 | 258214手 | 14673万 | 0.09 | 1.60% |
| 2021-10-20 | 5.65 | 5.67 | 5.62 | 5.63 | 120600手 | 6797万 | -0.02 | -0.35% |
| 2021-10-19 | 5.65 | 5.68 | 5.63 | 5.65 | 147614手 | 8346万 | 0.00 | 0.00% |
| 2021-10-18 | 5.65 | 5.65 | 5.61 | 5.65 | 140231手 | 7897万 | 0.01 | 0.18% |
| 2021-10-15 | 5.64 | 5.67 | 5.63 | 5.64 | 136066手 | 7682万 | -0.01 | -0.18% |
| 2021-10-14 | 5.69 | 5.69 | 5.64 | 5.65 | 108353手 | 6127万 | -0.03 | -0.53% |
| 2021-10-13 | 5.70 | 5.71 | 5.65 | 5.68 | 110791手 | 6293万 | -0.02 | -0.35% |
| 2021-10-12 | 5.71 | 5.74 | 5.66 | 5.70 | 189158手 | 10784万 | -0.02 | -0.35% |
| 2021-10-11 | 5.68 | 5.75 | 5.67 | 5.72 | 279154手 | 15990万 | 0.06 | 1.06% |
| 2021-10-08 | 5.60 | 5.68 | 5.59 | 5.66 | 269706手 | 15230万 | 0.09 | 1.62% |
| 2021-09-30 | 5.58 | 5.59 | 5.54 | 5.57 | 137042手 | 7624万 | -0.01 | -0.18% |
| 2021-09-29 | 5.57 | 5.61 | 5.55 | 5.58 | 194931手 | 10866万 | -0.01 | -0.18% |
| 2021-09-28 | 5.57 | 5.62 | 5.56 | 5.59 | 140830手 | 7879万 | 0.02 | 0.36% |
| 2021-09-27 | 5.62 | 5.62 | 5.54 | 5.57 | 172219手 | 9613万 | -0.06 | -1.07% |
| 2021-09-24 | 5.64 | 5.66 | 5.61 | 5.63 | 219039手 | 12335万 | 0.01 | 0.18% |
| 2021-09-23 | 5.59 | 5.69 | 5.58 | 5.62 | 203081手 | 11463万 | 0.04 | 0.72% |
| 2021-09-22 | 5.52 | 5.59 | 5.51 | 5.58 | 210899手 | 11688万 | -0.03 | -0.54% |
| 2021-09-17 | 5.65 | 5.66 | 5.58 | 5.61 | 197979手 | 11120万 | -0.03 | -0.53% |
| 2021-09-16 | 5.67 | 5.72 | 5.64 | 5.64 | 254732手 | 14454万 | -0.04 | -0.70% |
| 2021-09-15 | 5.67 | 5.71 | 5.65 | 5.68 | 261567手 | 14844万 | -0.01 | -0.18% |
| 2021-09-14 | 5.79 | 5.81 | 5.68 | 5.69 | 320474手 | 18381万 | -0.10 | -1.73% |
| 2021-09-13 | 5.81 | 5.82 | 5.76 | 5.79 | 278557手 | 16123万 | -0.02 | -0.34% |
| 2021-09-10 | 5.76 | 5.87 | 5.76 | 5.81 | 412308手 | 24023万 | 0.04 | 0.69% |
| 2021-09-09 | 5.76 | 5.79 | 5.73 | 5.77 | 220113手 | 12691万 | -0.01 | -0.17% |
| 2021-09-08 | 5.74 | 5.81 | 5.74 | 5.78 | 247393手 | 14277万 | 0.03 | 0.52% |
| 2021-09-07 | 5.71 | 5.76 | 5.68 | 5.75 | 311410手 | 17804万 | 0.05 | 0.88% |
| 2021-09-06 | 5.69 | 5.73 | 5.68 | 5.70 | 280894手 | 16039万 | -0.02 | -0.35% |
| 2021-09-03 | 5.69 | 5.77 | 5.65 | 5.72 | 365764手 | 20888万 | 0.06 | 1.06% |
| 2021-09-02 | 5.67 | 5.69 | 5.64 | 5.66 | 254761手 | 14424万 | -0.01 | -0.18% |
| 2021-09-01 | 5.60 | 5.69 | 5.58 | 5.67 | 443513手 | 25035万 | 0.07 | 1.25% |
| 2021-08-31 | 5.50 | 5.60 | 5.49 | 5.60 | 365179手 | 20267万 | 0.12 | 2.19% |
| 2021-08-30 | 5.51 | 5.52 | 5.47 | 5.48 | 220461手 | 12092万 | -0.04 | -0.72% |
| 2021-08-27 | 5.52 | 5.54 | 5.51 | 5.52 | 140842手 | 7774万 | 0.01 | 0.18% |
| 2021-08-26 | 5.54 | 5.54 | 5.51 | 5.51 | 177605手 | 9809万 | -0.03 | -0.54% |
| 2021-08-25 | 5.55 | 5.57 | 5.53 | 5.54 | 144951手 | 8035万 | -0.01 | -0.18% |
| 2021-08-24 | 5.56 | 5.58 | 5.52 | 5.55 | 187500手 | 10409万 | -0.01 | -0.18% |
| 2021-08-23 | 5.55 | 5.59 | 5.54 | 5.56 | 161848手 | 8998万 | 0.01 | 0.18% |
| 2021-08-20 | 5.56 | 5.59 | 5.54 | 5.55 | 223473手 | 12421万 | -0.02 | -0.36% |
| 2021-08-19 | 5.62 | 5.63 | 5.55 | 5.57 | 176216手 | 9834万 | -0.06 | -1.07% |
| 2021-08-18 | 5.54 | 5.64 | 5.52 | 5.63 | 242043手 | 13540万 | 0.07 | 1.26% |
| 2021-08-17 | 5.57 | 5.61 | 5.53 | 5.56 | 224816手 | 12526万 | -0.01 | -0.18% |
| 2021-08-16 | 5.56 | 5.59 | 5.54 | 5.57 | 122272手 | 6813万 | 0.01 | 0.18% |
| 2021-08-13 | 5.55 | 5.57 | 5.54 | 5.56 | 101877手 | 5657万 | 0.00 | 0.00% |
| 2021-08-12 | 5.58 | 5.58 | 5.55 | 5.56 | 115056手 | 6403万 | -0.02 | -0.36% |
| 2021-08-11 | 5.55 | 5.62 | 5.52 | 5.58 | 197076手 | 11002万 | 0.02 | 0.36% |
| 2021-08-10 | 5.54 | 5.58 | 5.51 | 5.56 | 191797手 | 10622万 | 0.01 | 0.18% |
| 2021-08-09 | 5.48 | 5.59 | 5.47 | 5.55 | 224630手 | 12465万 | 0.06 | 1.09% |
| 2021-08-06 | 5.48 | 5.50 | 5.45 | 5.49 | 104101手 | 5698万 | 0.00 | 0.00% |
| 2021-08-05 | 5.48 | 5.54 | 5.47 | 5.49 | 146932手 | 8084万 | 0.00 | 0.00% |
| 2021-08-04 | 5.51 | 5.52 | 5.48 | 5.49 | 122429手 | 6722万 | -0.02 | -0.36% |
| 2021-08-03 | 5.52 | 5.54 | 5.49 | 5.51 | 147676手 | 8139万 | -0.04 | -0.72% |
| 2021-08-02 | 5.47 | 5.58 | 5.43 | 5.55 | 203039手 | 11202万 | 0.07 | 1.28% |
| 2021-07-30 | 5.47 | 5.49 | 5.42 | 5.48 | 162585手 | 8871万 | -0.01 | -0.18% |
| 2021-07-29 | 5.55 | 5.56 | 5.47 | 5.49 | 206312手 | 11356万 | -0.04 | -0.72% |
| 2021-07-28 | 5.55 | 5.58 | 5.52 | 5.53 | 236248手 | 13113万 | -0.02 | -0.36% |
| 2021-07-27 | 5.64 | 5.67 | 5.55 | 5.55 | 238820手 | 13436万 | -0.09 | -1.60% |
| 2021-07-26 | 5.75 | 5.76 | 5.64 | 5.64 | 273024手 | 15512万 | -0.12 | -2.08% |
| 2021-07-23 | 5.76 | 5.78 | 5.74 | 5.76 | 119045手 | 6851万 | -0.01 | -0.17% |
| 2021-07-22 | 5.76 | 5.80 | 5.75 | 5.77 | 136274手 | 7868万 | 0.02 | 0.35% |
| 2021-07-21 | 5.76 | 5.79 | 5.74 | 5.75 | 128326手 | 7388万 | 0.00 | 0.00% |
| 2021-07-20 | 5.76 | 5.77 | 5.73 | 5.75 | 117403手 | 6744万 | -0.04 | -0.69% |
| 2021-07-19 | 5.77 | 5.79 | 5.71 | 5.79 | 181245手 | 10420万 | 0.01 | 0.17% |
| 2021-07-16 | 5.78 | 5.80 | 5.76 | 5.78 | 138240手 | 7989万 | -0.01 | -0.17% |
| 2021-07-15 | 5.75 | 5.81 | 5.73 | 5.79 | 229723手 | 13277万 | 0.05 | 0.87% |
| 2021-07-14 | 5.79 | 5.81 | 5.73 | 5.74 | 287309手 | 16535万 | -0.05 | -0.86% |
| 2021-07-13 | 5.79 | 5.83 | 5.78 | 5.79 | 216251手 | 12531万 | 0.01 | 0.17% |
| 2021-07-12 | 5.85 | 5.86 | 5.77 | 5.78 | 328275手 | 19084万 | -0.04 | -0.69% |
| 2021-07-09 | 5.87 | 5.89 | 5.82 | 5.82 | 369056手 | 21591万 | -0.33 | -5.37% |
| 2021-07-08 | 6.21 | 6.21 | 6.14 | 6.15 | 343960手 | 21193万 | -0.04 | -0.65% |
| 2021-07-07 | 6.20 | 6.23 | 6.18 | 6.19 | 222285手 | 13770万 | -0.02 | -0.32% |
| 2021-07-06 | 6.17 | 6.21 | 6.16 | 6.21 | 293240手 | 18147万 | 0.05 | 0.81% |
| 2021-07-05 | 6.20 | 6.20 | 6.15 | 6.16 | 228170手 | 14069万 | -0.02 | -0.32% |
| 2021-07-02 | 6.20 | 6.23 | 6.16 | 6.18 | 261956手 | 16211万 | -0.01 | -0.16% |
| 2021-07-01 | 6.19 | 6.22 | 6.18 | 6.19 | 191945手 | 11902万 | 0.00 | 0.00% |
| 2021-06-30 | 6.18 | 6.21 | 6.17 | 6.19 | 137796手 | 8528万 | 0.01 | 0.16% |
| 2021-06-29 | 6.23 | 6.24 | 6.17 | 6.18 | 210356手 | 13048万 | -0.05 | -0.80% |
| 2021-06-28 | 6.26 | 6.27 | 6.21 | 6.23 | 140906手 | 8777万 | -0.03 | -0.48% |
| 2021-06-25 | 6.23 | 6.28 | 6.23 | 6.26 | 195860手 | 12258万 | 0.02 | 0.32% |
| 2021-06-24 | 6.22 | 6.25 | 6.22 | 6.24 | 121981手 | 7605万 | 0.01 | 0.16% |
| 2021-06-23 | 6.21 | 6.24 | 6.19 | 6.23 | 117097手 | 7282万 | 0.02 | 0.32% |
| 2021-06-22 | 6.21 | 6.24 | 6.20 | 6.21 | 175991手 | 10943万 | 0.01 | 0.16% |
| 2021-06-21 | 6.21 | 6.22 | 6.18 | 6.20 | 137549手 | 8520万 | 0.00 | 0.00% |
| 2021-06-18 | 6.23 | 6.24 | 6.20 | 6.20 | 191596手 | 11903万 | -0.03 | -0.48% |
| 2021-06-17 | 6.24 | 6.28 | 6.21 | 6.23 | 122013手 | 7618万 | 0.00 | 0.00% |
| 2021-06-16 | 6.22 | 6.26 | 6.21 | 6.23 | 162147手 | 10110万 | 0.01 | 0.16% |
| 2021-06-15 | 6.30 | 6.30 | 6.20 | 6.22 | 269783手 | 16826万 | -0.09 | -1.43% |
| 2021-06-11 | 6.33 | 6.34 | 6.28 | 6.31 | 184244手 | 11633万 | -0.01 | -0.16% |
| 2021-06-10 | 6.35 | 6.38 | 6.31 | 6.32 | 229371手 | 14561万 | -0.03 | -0.47% |
| 2021-06-09 | 6.36 | 6.37 | 6.34 | 6.35 | 124500手 | 7906万 | -0.01 | -0.16% |
| 2021-06-08 | 6.36 | 6.38 | 6.33 | 6.36 | 190190手 | 12083万 | -0.01 | -0.16% |
| 2021-06-07 | 6.36 | 6.38 | 6.33 | 6.37 | 204554手 | 12996万 | 0.01 | 0.16% |
