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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-30 | 5.03 | 5.07 | 4.97 | 4.98 | 102490手 | 5136万 | -0.08 | -1.58% |
| 2021-11-29 | 5.00 | 5.06 | 4.95 | 5.06 | 106396手 | 5333万 | 0.04 | 0.80% |
| 2021-11-26 | 5.07 | 5.09 | 5.02 | 5.02 | 82361手 | 4152万 | -0.05 | -0.99% |
| 2021-11-25 | 5.03 | 5.10 | 5.02 | 5.07 | 100183手 | 5069万 | 0.04 | 0.80% |
| 2021-11-24 | 5.04 | 5.06 | 5.01 | 5.03 | 85275手 | 4289万 | -0.01 | -0.20% |
| 2021-11-23 | 5.12 | 5.12 | 4.95 | 5.04 | 242160手 | 12165万 | -0.10 | -1.95% |
| 2021-11-22 | 5.18 | 5.19 | 5.14 | 5.14 | 57769手 | 2979万 | -0.03 | -0.58% |
| 2021-11-19 | 5.14 | 5.23 | 5.13 | 5.17 | 48040手 | 2481万 | 0.03 | 0.58% |
| 2021-11-18 | 5.14 | 5.16 | 5.12 | 5.14 | 42978手 | 2206万 | 0.00 | 0.00% |
| 2021-11-17 | 5.19 | 5.19 | 5.13 | 5.14 | 48255手 | 2487万 | -0.04 | -0.77% |
| 2021-11-16 | 5.18 | 5.24 | 5.17 | 5.18 | 46947手 | 2442万 | 0.00 | 0.00% |
| 2021-11-15 | 5.14 | 5.20 | 5.13 | 5.18 | 50758手 | 2624万 | 0.04 | 0.78% |
| 2021-11-12 | 5.15 | 5.15 | 5.11 | 5.14 | 29330手 | 1503万 | 0.01 | 0.20% |
| 2021-11-11 | 5.10 | 5.15 | 5.08 | 5.13 | 41465手 | 2126万 | 0.03 | 0.59% |
| 2021-11-10 | 5.08 | 5.11 | 5.03 | 5.10 | 49750手 | 2521万 | 0.02 | 0.39% |
| 2021-11-09 | 5.06 | 5.10 | 5.05 | 5.08 | 50713手 | 2572万 | 0.02 | 0.40% |
| 2021-11-08 | 5.05 | 5.10 | 5.02 | 5.06 | 47865手 | 2426万 | 0.02 | 0.40% |
| 2021-11-05 | 5.11 | 5.11 | 5.01 | 5.04 | 68307手 | 3446万 | -0.07 | -1.37% |
| 2021-11-04 | 5.15 | 5.15 | 5.06 | 5.11 | 74420手 | 3782万 | -0.02 | -0.39% |
| 2021-11-03 | 5.14 | 5.23 | 5.10 | 5.13 | 68535手 | 3533万 | -0.01 | -0.20% |
| 2021-11-02 | 5.27 | 5.27 | 5.10 | 5.14 | 101646手 | 5233万 | -0.13 | -2.47% |
| 2021-11-01 | 5.37 | 5.37 | 5.23 | 5.27 | 84590手 | 4478万 | -0.10 | -1.86% |
| 2021-10-29 | 5.38 | 5.38 | 5.27 | 5.37 | 52874手 | 2823万 | 0.01 | 0.19% |
| 2021-10-28 | 5.38 | 5.40 | 5.33 | 5.36 | 45257手 | 2428万 | -0.01 | -0.19% |
| 2021-10-27 | 5.45 | 5.48 | 5.36 | 5.37 | 46301手 | 2498万 | -0.09 | -1.65% |
| 2021-10-26 | 5.48 | 5.50 | 5.45 | 5.46 | 37132手 | 2030万 | -0.02 | -0.36% |
| 2021-10-25 | 5.54 | 5.57 | 5.44 | 5.48 | 66981手 | 3678万 | -0.07 | -1.26% |
| 2021-10-22 | 5.54 | 5.58 | 5.52 | 5.55 | 53900手 | 2992万 | 0.01 | 0.18% |
| 2021-10-21 | 5.55 | 5.58 | 5.52 | 5.54 | 46351手 | 2571万 | -0.01 | -0.18% |
| 2021-10-20 | 5.62 | 5.64 | 5.52 | 5.55 | 61795手 | 3452万 | -0.04 | -0.72% |
| 2021-10-19 | 5.60 | 5.63 | 5.57 | 5.59 | 35594手 | 1994万 | 0.01 | 0.18% |
| 2021-10-18 | 5.57 | 5.64 | 5.55 | 5.58 | 61661手 | 3442万 | 0.00 | 0.00% |
| 2021-10-15 | 5.64 | 5.66 | 5.58 | 5.58 | 51681手 | 2895万 | -0.06 | -1.06% |
| 2021-10-14 | 5.65 | 5.66 | 5.60 | 5.64 | 40412手 | 2275万 | 0.05 | 0.89% |
| 2021-10-13 | 5.55 | 5.64 | 5.53 | 5.59 | 33058手 | 1845万 | 0.02 | 0.36% |
| 2021-10-12 | 5.64 | 5.64 | 5.54 | 5.57 | 41634手 | 2321万 | -0.06 | -1.07% |
| 2021-10-11 | 5.64 | 5.69 | 5.61 | 5.63 | 47945手 | 2702万 | 0.01 | 0.18% |
| 2021-10-08 | 5.55 | 5.64 | 5.55 | 5.62 | 56415手 | 3156万 | 0.08 | 1.44% |
| 2021-09-30 | 5.51 | 5.59 | 5.50 | 5.54 | 68174手 | 3780万 | 0.00 | 0.00% |
| 2021-09-29 | 5.61 | 5.64 | 5.50 | 5.54 | 80027手 | 4449万 | -0.07 | -1.25% |
| 2021-09-28 | 5.66 | 5.66 | 5.52 | 5.61 | 103528手 | 5790万 | -0.04 | -0.71% |
| 2021-09-27 | 5.91 | 5.93 | 5.61 | 5.65 | 149911手 | 8536万 | -0.25 | -4.24% |
| 2021-09-24 | 5.91 | 5.98 | 5.88 | 5.90 | 77927手 | 4619万 | -0.01 | -0.17% |
| 2021-09-23 | 5.95 | 6.02 | 5.87 | 5.91 | 82939手 | 4909万 | -0.04 | -0.67% |
| 2021-09-22 | 5.66 | 5.97 | 5.62 | 5.95 | 95672手 | 5551万 | 0.26 | 4.57% |
| 2021-09-17 | 5.77 | 5.78 | 5.65 | 5.69 | 61782手 | 3517万 | -0.05 | -0.87% |
| 2021-09-16 | 5.86 | 5.90 | 5.74 | 5.74 | 65607手 | 3817万 | -0.10 | -1.71% |
| 2021-09-15 | 5.91 | 5.93 | 5.84 | 5.84 | 61886手 | 3637万 | -0.07 | -1.18% |
| 2021-09-14 | 6.08 | 6.10 | 5.90 | 5.91 | 95360手 | 5710万 | -0.16 | -2.64% |
| 2021-09-13 | 5.92 | 6.15 | 5.88 | 6.07 | 148626手 | 8998万 | 0.14 | 2.36% |
| 2021-09-10 | 5.93 | 6.03 | 5.91 | 5.93 | 101032手 | 6031万 | 0.02 | 0.34% |
| 2021-09-09 | 5.86 | 5.93 | 5.82 | 5.91 | 99596手 | 5864万 | 0.05 | 0.85% |
| 2021-09-08 | 5.83 | 5.87 | 5.78 | 5.86 | 68626手 | 4007万 | 0.06 | 1.03% |
| 2021-09-07 | 5.75 | 5.80 | 5.73 | 5.80 | 73295手 | 4225万 | 0.06 | 1.04% |
| 2021-09-06 | 5.72 | 5.76 | 5.71 | 5.74 | 59242手 | 3399万 | 0.03 | 0.53% |
| 2021-09-03 | 5.67 | 5.76 | 5.66 | 5.71 | 73962手 | 4225万 | 0.04 | 0.70% |
| 2021-09-02 | 5.69 | 5.72 | 5.66 | 5.67 | 51431手 | 2918万 | -0.02 | -0.35% |
| 2021-09-01 | 5.64 | 5.71 | 5.62 | 5.69 | 88202手 | 5001万 | 0.07 | 1.25% |
| 2021-08-31 | 5.64 | 5.66 | 5.58 | 5.62 | 79104手 | 4434万 | -0.04 | -0.71% |
| 2021-08-30 | 5.73 | 5.77 | 5.62 | 5.66 | 84869手 | 4806万 | -0.07 | -1.22% |
| 2021-08-27 | 5.77 | 5.78 | 5.71 | 5.73 | 61697手 | 3538万 | -0.09 | -1.55% |
| 2021-08-26 | 5.99 | 6.00 | 5.82 | 5.82 | 106637手 | 6254万 | -0.15 | -2.51% |
| 2021-08-25 | 5.84 | 5.99 | 5.83 | 5.97 | 89173手 | 5311万 | 0.13 | 2.23% |
| 2021-08-24 | 5.89 | 5.94 | 5.83 | 5.84 | 58280手 | 3422万 | 0.00 | 0.00% |
| 2021-08-23 | 5.79 | 5.90 | 5.75 | 5.84 | 62475手 | 3658万 | 0.08 | 1.39% |
| 2021-08-20 | 5.70 | 5.81 | 5.69 | 5.76 | 66822手 | 3851万 | 0.07 | 1.23% |
| 2021-08-19 | 5.71 | 5.74 | 5.68 | 5.69 | 37480手 | 2138万 | -0.02 | -0.35% |
| 2021-08-18 | 5.85 | 5.89 | 5.70 | 5.71 | 79208手 | 4564万 | -0.16 | -2.73% |
| 2021-08-17 | 5.69 | 5.89 | 5.68 | 5.87 | 96986手 | 5618万 | 0.16 | 2.80% |
| 2021-08-16 | 5.59 | 5.75 | 5.57 | 5.71 | 61627手 | 3497万 | 0.14 | 2.51% |
| 2021-08-13 | 5.63 | 5.65 | 5.57 | 5.57 | 39485手 | 2206万 | -0.06 | -1.07% |
| 2021-08-12 | 5.70 | 5.71 | 5.63 | 5.63 | 53718手 | 3035万 | -0.05 | -0.88% |
| 2021-08-11 | 5.78 | 5.78 | 5.68 | 5.68 | 62312手 | 3558万 | -0.06 | -1.04% |
| 2021-08-10 | 5.88 | 5.89 | 5.73 | 5.74 | 89841手 | 5186万 | -0.53 | -8.45% |
| 2021-08-09 | 6.15 | 6.28 | 6.08 | 6.27 | 96392手 | 5990万 | 0.12 | 1.95% |
| 2021-08-06 | 6.28 | 6.34 | 6.12 | 6.15 | 69958手 | 4339万 | -0.13 | -2.07% |
| 2021-08-05 | 6.25 | 6.30 | 6.22 | 6.28 | 60816手 | 3815万 | 0.03 | 0.48% |
| 2021-08-04 | 6.17 | 6.32 | 6.11 | 6.25 | 95555手 | 5954万 | 0.15 | 2.46% |
| 2021-08-03 | 6.08 | 6.16 | 6.03 | 6.10 | 65341手 | 3980万 | 0.03 | 0.49% |
| 2021-08-02 | 6.17 | 6.19 | 5.97 | 6.07 | 97094手 | 5897万 | -0.09 | -1.46% |
| 2021-07-30 | 6.18 | 6.20 | 6.09 | 6.16 | 54922手 | 3380万 | 0.01 | 0.16% |
| 2021-07-29 | 5.99 | 6.18 | 5.96 | 6.15 | 96109手 | 5838万 | 0.16 | 2.67% |
| 2021-07-28 | 5.76 | 6.01 | 5.68 | 5.99 | 108514手 | 6370万 | 0.20 | 3.45% |
| 2021-07-27 | 6.12 | 6.14 | 5.52 | 5.79 | 165520手 | 9645万 | -0.33 | -5.39% |
| 2021-07-26 | 6.21 | 6.22 | 6.12 | 6.12 | 41224手 | 2542万 | -0.09 | -1.45% |
| 2021-07-23 | 6.22 | 6.27 | 6.17 | 6.21 | 43331手 | 2689万 | -0.03 | -0.48% |
| 2021-07-22 | 6.33 | 6.33 | 6.21 | 6.24 | 40666手 | 2539万 | -0.10 | -1.58% |
| 2021-07-21 | 6.39 | 6.41 | 6.25 | 6.34 | 64071手 | 4045万 | -0.07 | -1.09% |
| 2021-07-20 | 6.42 | 6.43 | 6.33 | 6.41 | 34028手 | 2175万 | -0.01 | -0.16% |
| 2021-07-19 | 6.43 | 6.46 | 6.32 | 6.42 | 62981手 | 4035万 | -0.01 | -0.16% |
| 2021-07-16 | 6.30 | 6.45 | 6.29 | 6.43 | 95993手 | 6128万 | 0.11 | 1.74% |
| 2021-07-15 | 6.18 | 6.36 | 6.15 | 6.32 | 86196手 | 5415万 | 0.14 | 2.27% |
| 2021-07-14 | 6.22 | 6.22 | 6.15 | 6.18 | 42867手 | 2647万 | -0.03 | -0.48% |
| 2021-07-13 | 6.20 | 6.25 | 6.16 | 6.21 | 44262手 | 2745万 | 0.01 | 0.16% |
| 2021-07-12 | 6.17 | 6.35 | 6.15 | 6.20 | 37394手 | 2321万 | 0.05 | 0.81% |
| 2021-07-09 | 6.10 | 6.19 | 6.09 | 6.15 | 37454手 | 2303万 | 0.05 | 0.82% |
| 2021-07-08 | 6.12 | 6.14 | 6.09 | 6.10 | 40097手 | 2450万 | -0.05 | -0.81% |
| 2021-07-07 | 6.14 | 6.17 | 6.11 | 6.15 | 42959手 | 2635万 | -0.02 | -0.32% |
| 2021-07-06 | 6.12 | 6.19 | 6.09 | 6.17 | 49625手 | 3046万 | 0.05 | 0.82% |
| 2021-07-05 | 6.09 | 6.14 | 6.08 | 6.12 | 33152手 | 2024万 | 0.02 | 0.33% |
| 2021-07-02 | 6.09 | 6.12 | 6.07 | 6.10 | 39137手 | 2384万 | -0.01 | -0.16% |
| 2021-07-01 | 6.15 | 6.17 | 6.08 | 6.11 | 38552手 | 2354万 | -0.04 | -0.65% |
| 2021-06-30 | 6.09 | 6.19 | 6.06 | 6.15 | 37119手 | 2275万 | 0.06 | 0.98% |
| 2021-06-29 | 6.19 | 6.20 | 6.07 | 6.09 | 54609手 | 3343万 | -0.08 | -1.30% |
| 2021-06-28 | 6.25 | 6.26 | 6.15 | 6.17 | 50689手 | 3144万 | -0.07 | -1.12% |
| 2021-06-25 | 6.22 | 6.26 | 6.19 | 6.24 | 52768手 | 3285万 | 0.04 | 0.65% |
| 2021-06-24 | 6.14 | 6.22 | 6.12 | 6.20 | 55499手 | 3428万 | 0.05 | 0.81% |
| 2021-06-23 | 6.13 | 6.18 | 6.12 | 6.15 | 39200手 | 2407万 | -0.01 | -0.16% |
| 2021-06-22 | 6.14 | 6.20 | 6.11 | 6.16 | 31318手 | 1931万 | 0.01 | 0.16% |
| 2021-06-21 | 6.26 | 6.26 | 6.14 | 6.15 | 56454手 | 3492万 | -0.17 | -2.69% |
| 2021-06-18 | 6.31 | 6.32 | 6.17 | 6.32 | 62373手 | 3893万 | 0.00 | 0.00% |
| 2021-06-17 | 6.24 | 6.35 | 6.21 | 6.32 | 52026手 | 3283万 | 0.08 | 1.28% |
| 2021-06-16 | 6.25 | 6.28 | 6.20 | 6.24 | 43484手 | 2707万 | -0.04 | -0.64% |
| 2021-06-15 | 6.34 | 6.35 | 6.27 | 6.28 | 47271手 | 2979万 | -0.05 | -0.79% |
| 2021-06-11 | 6.34 | 6.37 | 6.31 | 6.33 | 47015手 | 2981万 | 0.00 | 0.00% |
| 2021-06-10 | 6.37 | 6.37 | 6.32 | 6.33 | 41918手 | 2655万 | -0.04 | -0.63% |
| 2021-06-09 | 6.34 | 6.43 | 6.31 | 6.37 | 70586手 | 4488万 | 0.01 | 0.16% |
| 2021-06-08 | 6.32 | 6.41 | 6.30 | 6.36 | 70805手 | 4504万 | 0.05 | 0.79% |
| 2021-06-07 | 6.32 | 6.36 | 6.30 | 6.31 | 50753手 | 3206万 | -0.03 | -0.47% |
| 2021-06-04 | 6.39 | 6.39 | 6.31 | 6.34 | 60141手 | 3814万 | -0.04 | -0.63% |
| 2021-06-03 | 6.38 | 6.49 | 6.37 | 6.38 | 75821手 | 4857万 | 0.00 | 0.00% |
| 2021-06-02 | 6.39 | 6.40 | 6.33 | 6.38 | 70572手 | 4490万 | -0.03 | -0.47% |
| 2021-06-01 | 6.34 | 6.42 | 6.31 | 6.41 | 81058手 | 5151万 | 0.05 | 0.79% |
