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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-24 | 5.66 | 5.67 | 5.52 | 5.52 | 53343手 | 2983万 | -0.10 | -1.78% |
| 2022-05-23 | 5.62 | 5.66 | 5.61 | 5.62 | 55179手 | 3108万 | 0.00 | 0.00% |
| 2022-05-20 | 5.57 | 5.68 | 5.56 | 5.62 | 104645手 | 5891万 | 0.06 | 1.08% |
| 2022-05-19 | 5.42 | 5.56 | 5.40 | 5.56 | 89995手 | 4952万 | 0.09 | 1.65% |
| 2022-05-18 | 5.56 | 5.57 | 5.43 | 5.47 | 79047手 | 4349万 | -0.09 | -1.62% |
| 2022-05-17 | 5.59 | 5.61 | 5.52 | 5.56 | 44131手 | 2451万 | -0.03 | -0.54% |
| 2022-05-16 | 5.61 | 5.63 | 5.54 | 5.59 | 54483手 | 3035万 | 0.00 | 0.00% |
| 2022-05-13 | 5.53 | 5.62 | 5.53 | 5.59 | 72393手 | 4034万 | 0.06 | 1.08% |
| 2022-05-12 | 5.53 | 5.61 | 5.49 | 5.53 | 66763手 | 3688万 | -0.03 | -0.54% |
| 2022-05-11 | 5.58 | 5.63 | 5.53 | 5.56 | 104356手 | 5815万 | -0.04 | -0.71% |
| 2022-05-10 | 5.69 | 5.70 | 5.56 | 5.60 | 146768手 | 8232万 | -0.11 | -1.93% |
| 2022-05-09 | 5.53 | 5.72 | 5.50 | 5.71 | 112577手 | 6352万 | 0.15 | 2.70% |
| 2022-05-06 | 5.51 | 5.60 | 5.43 | 5.56 | 85995手 | 4751万 | 0.01 | 0.18% |
| 2022-05-05 | 5.54 | 5.59 | 5.49 | 5.55 | 100129手 | 5545万 | 0.00 | 0.00% |
| 2022-04-29 | 5.65 | 5.65 | 5.48 | 5.55 | 112728手 | 6267万 | -0.11 | -1.94% |
| 2022-04-28 | 5.68 | 5.75 | 5.52 | 5.66 | 119274手 | 6718万 | -0.06 | -1.05% |
| 2022-04-27 | 5.46 | 5.74 | 5.37 | 5.72 | 140721手 | 7861万 | 0.24 | 4.38% |
| 2022-04-26 | 5.67 | 5.71 | 5.47 | 5.48 | 164495手 | 9186万 | -0.19 | -3.35% |
| 2022-04-25 | 5.78 | 5.78 | 5.61 | 5.67 | 156797手 | 8932万 | -0.12 | -2.07% |
| 2022-04-22 | 5.63 | 5.82 | 5.58 | 5.79 | 182993手 | 10455万 | 0.15 | 2.66% |
| 2022-04-21 | 5.70 | 5.81 | 5.63 | 5.64 | 139514手 | 7978万 | -0.07 | -1.23% |
| 2022-04-20 | 5.78 | 5.79 | 5.67 | 5.71 | 97575手 | 5585万 | -0.06 | -1.04% |
| 2022-04-19 | 5.64 | 5.77 | 5.62 | 5.77 | 126689手 | 7238万 | 0.11 | 1.94% |
| 2022-04-18 | 5.66 | 5.68 | 5.55 | 5.66 | 73292手 | 4138万 | 0.02 | 0.35% |
| 2022-04-15 | 5.61 | 5.70 | 5.59 | 5.64 | 89632手 | 5072万 | 0.00 | 0.00% |
| 2022-04-14 | 5.63 | 5.66 | 5.58 | 5.64 | 93190手 | 5244万 | 0.02 | 0.36% |
| 2022-04-13 | 5.65 | 5.68 | 5.61 | 5.62 | 96564手 | 5452万 | -0.03 | -0.53% |
| 2022-04-12 | 5.58 | 5.67 | 5.54 | 5.65 | 129223手 | 7251万 | 0.07 | 1.25% |
| 2022-04-11 | 5.67 | 5.68 | 5.57 | 5.58 | 137919手 | 7751万 | -0.07 | -1.24% |
| 2022-04-08 | 5.62 | 5.65 | 5.54 | 5.65 | 113805手 | 6375万 | 0.07 | 1.25% |
| 2022-04-07 | 5.64 | 5.69 | 5.56 | 5.58 | 144305手 | 8105万 | -0.07 | -1.24% |
| 2022-04-06 | 5.51 | 5.67 | 5.48 | 5.65 | 146112手 | 8178万 | 0.14 | 2.54% |
| 2022-04-01 | 5.36 | 5.53 | 5.35 | 5.51 | 178544手 | 9782万 | 0.11 | 2.04% |
| 2022-03-31 | 5.30 | 5.43 | 5.27 | 5.40 | 222329手 | 11884万 | 0.08 | 1.50% |
| 2022-03-30 | 5.22 | 5.33 | 5.21 | 5.32 | 107999手 | 5695万 | 0.11 | 2.11% |
| 2022-03-29 | 5.13 | 5.26 | 5.10 | 5.21 | 128692手 | 6654万 | 0.08 | 1.56% |
| 2022-03-28 | 5.08 | 5.14 | 5.02 | 5.13 | 97786手 | 4975万 | 0.06 | 1.18% |
| 2022-03-25 | 5.09 | 5.13 | 5.07 | 5.07 | 66603手 | 3391万 | -0.02 | -0.39% |
| 2022-03-24 | 5.10 | 5.12 | 5.08 | 5.09 | 52490手 | 2675万 | -0.02 | -0.39% |
| 2022-03-23 | 5.14 | 5.14 | 5.08 | 5.11 | 66444手 | 3398万 | -0.03 | -0.58% |
| 2022-03-22 | 5.10 | 5.16 | 5.05 | 5.14 | 123496手 | 6289万 | 0.05 | 0.98% |
| 2022-03-21 | 5.14 | 5.16 | 5.07 | 5.09 | 74574手 | 3806万 | -0.04 | -0.78% |
| 2022-03-18 | 5.12 | 5.16 | 5.05 | 5.13 | 106068手 | 5425万 | 0.01 | 0.20% |
| 2022-03-17 | 5.21 | 5.22 | 5.10 | 5.12 | 126181手 | 6484万 | -0.05 | -0.97% |
| 2022-03-16 | 5.09 | 5.49 | 5.00 | 5.17 | 136656手 | 7051万 | 0.18 | 3.61% |
| 2022-03-15 | 5.24 | 5.26 | 4.97 | 4.99 | 127859手 | 6515万 | -0.27 | -5.13% |
| 2022-03-14 | 5.26 | 5.33 | 5.24 | 5.26 | 65708手 | 3481万 | -0.04 | -0.76% |
| 2022-03-11 | 5.17 | 5.30 | 5.07 | 5.30 | 72125手 | 3742万 | 0.10 | 1.92% |
| 2022-03-10 | 5.27 | 5.30 | 5.17 | 5.20 | 101246手 | 5303万 | 0.02 | 0.39% |
| 2022-03-09 | 5.32 | 5.34 | 5.10 | 5.18 | 121502手 | 6326万 | -0.12 | -2.26% |
| 2022-03-08 | 5.42 | 5.45 | 5.30 | 5.30 | 77289手 | 4141万 | -0.13 | -2.39% |
| 2022-03-07 | 5.49 | 5.53 | 5.43 | 5.43 | 68919手 | 3771万 | -0.10 | -1.81% |
| 2022-03-04 | 5.57 | 5.58 | 5.47 | 5.53 | 75267手 | 4155万 | -0.01 | -0.18% |
| 2022-03-03 | 5.49 | 5.59 | 5.46 | 5.54 | 83642手 | 4620万 | 0.08 | 1.47% |
| 2022-03-02 | 5.41 | 5.50 | 5.40 | 5.46 | 45674手 | 2498万 | 0.03 | 0.55% |
| 2022-03-01 | 5.40 | 5.47 | 5.40 | 5.43 | 50057手 | 2718万 | 0.04 | 0.74% |
| 2022-02-28 | 5.46 | 5.48 | 5.37 | 5.39 | 75433手 | 4077万 | -0.05 | -0.92% |
| 2022-02-25 | 5.49 | 5.52 | 5.43 | 5.44 | 71981手 | 3940万 | -0.05 | -0.91% |
| 2022-02-24 | 5.59 | 5.61 | 5.44 | 5.49 | 92082手 | 5065万 | -0.11 | -1.96% |
| 2022-02-23 | 5.61 | 5.62 | 5.55 | 5.60 | 68979手 | 3845万 | -0.02 | -0.36% |
| 2022-02-22 | 5.61 | 5.65 | 5.56 | 5.62 | 54156手 | 3031万 | -0.01 | -0.18% |
| 2022-02-21 | 5.73 | 5.73 | 5.62 | 5.63 | 54860手 | 3096万 | -0.06 | -1.05% |
| 2022-02-18 | 5.62 | 5.73 | 5.60 | 5.69 | 74880手 | 4240万 | 0.06 | 1.07% |
| 2022-02-17 | 5.64 | 5.67 | 5.61 | 5.63 | 50462手 | 2844万 | -0.01 | -0.18% |
| 2022-02-16 | 5.61 | 5.66 | 5.58 | 5.64 | 45834手 | 2578万 | 0.02 | 0.36% |
| 2022-02-15 | 5.63 | 5.65 | 5.57 | 5.62 | 67627手 | 3789万 | 0.00 | 0.00% |
| 2022-02-14 | 5.78 | 5.78 | 5.60 | 5.62 | 129075手 | 7297万 | -0.16 | -2.77% |
| 2022-02-11 | 5.79 | 5.83 | 5.73 | 5.78 | 117820手 | 6830万 | -0.01 | -0.17% |
| 2022-02-10 | 5.77 | 5.83 | 5.69 | 5.79 | 119150手 | 6872万 | 0.03 | 0.52% |
| 2022-02-09 | 5.66 | 5.83 | 5.62 | 5.76 | 213676手 | 12318万 | 0.10 | 1.77% |
| 2022-02-08 | 5.49 | 5.67 | 5.44 | 5.66 | 187012手 | 10474万 | 0.17 | 3.10% |
| 2022-02-07 | 5.37 | 5.52 | 5.35 | 5.49 | 128723手 | 6998万 | 0.18 | 3.39% |
| 2022-01-28 | 5.31 | 5.33 | 5.28 | 5.31 | 64146手 | 3404万 | 0.04 | 0.76% |
| 2022-01-27 | 5.29 | 5.31 | 5.25 | 5.27 | 58713手 | 3103万 | -0.02 | -0.38% |
| 2022-01-26 | 5.29 | 5.31 | 5.25 | 5.29 | 56268手 | 2971万 | 0.04 | 0.76% |
| 2022-01-25 | 5.34 | 5.34 | 5.24 | 5.25 | 101786手 | 5397万 | -0.08 | -1.50% |
| 2022-01-24 | 5.33 | 5.39 | 5.32 | 5.33 | 56203手 | 3009万 | -0.02 | -0.37% |
| 2022-01-21 | 5.39 | 5.40 | 5.31 | 5.35 | 59547手 | 3187万 | -0.03 | -0.56% |
| 2022-01-20 | 5.37 | 5.42 | 5.35 | 5.38 | 64113手 | 3456万 | 0.01 | 0.19% |
| 2022-01-19 | 5.28 | 5.38 | 5.28 | 5.37 | 62509手 | 3345万 | 0.07 | 1.32% |
| 2022-01-18 | 5.32 | 5.33 | 5.27 | 5.30 | 51877手 | 2746万 | 0.00 | 0.00% |
| 2022-01-17 | 5.30 | 5.33 | 5.28 | 5.30 | 51520手 | 2732万 | 0.02 | 0.38% |
| 2022-01-14 | 5.36 | 5.39 | 5.27 | 5.28 | 80763手 | 4286万 | -0.08 | -1.49% |
| 2022-01-13 | 5.33 | 5.41 | 5.33 | 5.36 | 56869手 | 3057万 | 0.02 | 0.38% |
| 2022-01-12 | 5.40 | 5.42 | 5.31 | 5.34 | 81445手 | 4355万 | -0.07 | -1.29% |
| 2022-01-11 | 5.35 | 5.44 | 5.35 | 5.41 | 91373手 | 4940万 | 0.04 | 0.74% |
| 2022-01-10 | 5.34 | 5.39 | 5.31 | 5.37 | 80807手 | 4328万 | 0.04 | 0.75% |
| 2022-01-07 | 5.28 | 5.38 | 5.27 | 5.33 | 96761手 | 5170万 | 0.05 | 0.95% |
| 2022-01-06 | 5.28 | 5.31 | 5.25 | 5.28 | 77330手 | 4081万 | -0.02 | -0.38% |
| 2022-01-05 | 5.27 | 5.32 | 5.24 | 5.30 | 100505手 | 5315万 | 0.04 | 0.76% |
| 2022-01-04 | 5.17 | 5.29 | 5.16 | 5.26 | 128147手 | 6698万 | 0.10 | 1.94% |
| 2021-12-31 | 5.13 | 5.17 | 5.13 | 5.16 | 71061手 | 3662万 | 0.02 | 0.39% |
| 2021-12-30 | 5.15 | 5.17 | 5.13 | 5.14 | 61664手 | 3174万 | -0.02 | -0.39% |
| 2021-12-29 | 5.12 | 5.16 | 5.11 | 5.16 | 98571手 | 5074万 | 0.05 | 0.98% |
| 2021-12-28 | 5.14 | 5.14 | 5.11 | 5.11 | 59176手 | 3030万 | -0.02 | -0.39% |
| 2021-12-27 | 5.14 | 5.15 | 5.11 | 5.13 | 87398手 | 4487万 | -0.01 | -0.20% |
| 2021-12-24 | 5.12 | 5.15 | 5.12 | 5.14 | 59406手 | 3048万 | 0.00 | 0.00% |
| 2021-12-23 | 5.13 | 5.16 | 5.10 | 5.14 | 83541手 | 4284万 | 0.02 | 0.39% |
| 2021-12-22 | 5.16 | 5.18 | 5.12 | 5.12 | 96121手 | 4944万 | -0.01 | -0.20% |
| 2021-12-21 | 5.09 | 5.16 | 5.08 | 5.13 | 174146手 | 8921万 | 0.04 | 0.79% |
| 2021-12-20 | 5.09 | 5.13 | 5.07 | 5.09 | 130111手 | 6621万 | -0.02 | -0.39% |
| 2021-12-17 | 5.10 | 5.12 | 5.07 | 5.11 | 104691手 | 5328万 | 0.01 | 0.20% |
| 2021-12-16 | 5.10 | 5.12 | 5.07 | 5.10 | 126493手 | 6448万 | 0.00 | 0.00% |
| 2021-12-15 | 5.10 | 5.13 | 5.06 | 5.10 | 99453手 | 5071万 | 0.00 | 0.00% |
| 2021-12-14 | 5.20 | 5.25 | 5.08 | 5.10 | 169988手 | 8704万 | -0.12 | -2.30% |
| 2021-12-13 | 5.50 | 5.53 | 5.19 | 5.22 | 308395手 | 16361万 | -0.21 | -3.87% |
| 2021-12-10 | 5.49 | 5.62 | 5.40 | 5.43 | 329336手 | 18136万 | -0.06 | -1.09% |
| 2021-12-09 | 5.18 | 5.54 | 5.17 | 5.49 | 379643手 | 20613万 | 0.30 | 5.78% |
| 2021-12-08 | 5.10 | 5.24 | 5.09 | 5.19 | 202858手 | 10493万 | 0.11 | 2.17% |
| 2021-12-07 | 5.07 | 5.10 | 5.04 | 5.08 | 97290手 | 4940万 | 0.03 | 0.59% |
| 2021-12-06 | 5.09 | 5.10 | 5.04 | 5.05 | 87466手 | 4435万 | -0.04 | -0.79% |
| 2021-12-03 | 5.04 | 5.10 | 5.03 | 5.09 | 127275手 | 6454万 | 0.06 | 1.19% |
| 2021-12-02 | 5.02 | 5.05 | 5.01 | 5.03 | 100006手 | 5026万 | 0.00 | 0.00% |
| 2021-12-01 | 4.99 | 5.04 | 4.97 | 5.03 | 56153手 | 2812万 | 0.05 | 1.00% |
| 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% |
