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 | 6.67 | 6.86 | 6.43 | 6.46 | 661001手 | 44013万 | -0.27 | -4.01% |
2022-05-23 | 6.62 | 6.98 | 6.55 | 6.73 | 766514手 | 51731万 | 0.11 | 1.66% |
2022-05-20 | 6.49 | 6.78 | 6.45 | 6.62 | 710820手 | 46946万 | 0.01 | 0.15% |
2022-05-19 | 6.51 | 6.92 | 6.46 | 6.61 | 908041手 | 60426万 | 0.06 | 0.92% |
2022-05-18 | 6.25 | 6.95 | 6.15 | 6.55 | 883384手 | 57470万 | 0.17 | 2.67% |
2022-05-17 | 6.68 | 6.68 | 6.21 | 6.38 | 991538手 | 63571万 | 0.07 | 1.11% |
2022-05-16 | 5.98 | 6.31 | 5.85 | 6.31 | 631805手 | 39195万 | 0.57 | 9.93% |
2022-05-13 | 5.67 | 5.83 | 5.60 | 5.74 | 390195手 | 22334万 | 0.16 | 2.87% |
2022-05-12 | 5.63 | 5.74 | 5.47 | 5.58 | 317500手 | 17766万 | -0.15 | -2.62% |
2022-05-11 | 5.86 | 5.95 | 5.72 | 5.73 | 548472手 | 31875万 | -0.21 | -3.54% |
2022-05-10 | 5.61 | 6.03 | 5.50 | 5.94 | 379089手 | 21702万 | 0.21 | 3.67% |
2022-05-09 | 5.57 | 5.79 | 5.54 | 5.73 | 295295手 | 16804万 | 0.13 | 2.32% |
2022-05-06 | 5.54 | 5.85 | 5.48 | 5.60 | 452784手 | 25707万 | -0.15 | -2.61% |
2022-05-05 | 5.30 | 5.80 | 5.30 | 5.75 | 510836手 | 28704万 | 0.46 | 8.70% |
2022-04-29 | 5.12 | 5.35 | 5.10 | 5.29 | 367177手 | 19351万 | 0.19 | 3.73% |
2022-04-28 | 5.22 | 5.26 | 4.91 | 5.10 | 382938手 | 19501万 | -0.24 | -4.49% |
2022-04-27 | 5.04 | 5.37 | 4.84 | 5.34 | 452968手 | 23157万 | 0.20 | 3.89% |
2022-04-26 | 5.56 | 5.66 | 5.06 | 5.14 | 526964手 | 28019万 | -0.48 | -8.54% |
2022-04-25 | 5.88 | 6.02 | 5.62 | 5.62 | 558841手 | 32130万 | -0.62 | -9.94% |
2022-04-22 | 6.40 | 6.57 | 6.24 | 6.24 | 562731手 | 35484万 | -0.69 | -9.96% |
2022-04-21 | 7.38 | 7.87 | 6.93 | 6.93 | 1318596手 | 96596万 | -0.77 | -10.00% |
2022-04-20 | 6.85 | 7.81 | 6.82 | 7.70 | 1594303手 | 120844万 | 0.60 | 8.45% |
2022-04-19 | 6.71 | 7.37 | 6.55 | 7.10 | 983979手 | 68349万 | 0.40 | 5.97% |
2022-04-18 | 6.43 | 6.94 | 6.34 | 6.70 | 660033手 | 44607万 | 0.24 | 3.71% |
2022-04-15 | 6.70 | 6.84 | 6.40 | 6.46 | 472651手 | 31110万 | -0.34 | -5.00% |
2022-04-14 | 6.54 | 6.80 | 6.23 | 6.80 | 558694手 | 36573万 | 0.11 | 1.64% |
2022-04-13 | 6.60 | 6.97 | 6.55 | 6.69 | 800311手 | 54056万 | -0.06 | -0.89% |
2022-04-12 | 6.80 | 6.98 | 6.60 | 6.75 | 883708手 | 59568万 | -0.11 | -1.60% |
2022-04-11 | 6.24 | 6.86 | 6.20 | 6.86 | 574604手 | 37903万 | 0.62 | 9.94% |
2022-04-08 | 6.39 | 6.40 | 6.10 | 6.24 | 244126手 | 15168万 | -0.14 | -2.19% |
2022-04-07 | 6.51 | 6.68 | 6.34 | 6.38 | 309516手 | 19988万 | -0.13 | -2.00% |
2022-04-06 | 6.18 | 6.70 | 6.17 | 6.51 | 506675手 | 32685万 | 0.21 | 3.33% |
2022-04-01 | 6.46 | 6.80 | 6.25 | 6.30 | 532990手 | 34714万 | -0.08 | -1.25% |
2022-03-31 | 6.31 | 6.61 | 6.24 | 6.38 | 508349手 | 32621万 | 0.00 | 0.00% |
2022-03-30 | 6.42 | 6.48 | 6.23 | 6.38 | 571698手 | 36225万 | -0.29 | -4.35% |
2022-03-29 | 6.20 | 6.70 | 6.17 | 6.67 | 696676手 | 45279万 | 0.41 | 6.55% |
2022-03-28 | 6.32 | 6.38 | 6.11 | 6.26 | 422897手 | 26379万 | 0.07 | 1.13% |
2022-03-25 | 5.95 | 6.40 | 5.94 | 6.19 | 517065手 | 32325万 | 0.24 | 4.03% |
2022-03-24 | 5.84 | 6.05 | 5.83 | 5.95 | 242824手 | 14440万 | 0.11 | 1.88% |
2022-03-23 | 5.92 | 5.99 | 5.82 | 5.84 | 132139手 | 7790万 | -0.12 | -2.01% |
2022-03-22 | 6.04 | 6.12 | 5.94 | 5.96 | 159017手 | 9533万 | -0.08 | -1.32% |
2022-03-21 | 5.73 | 6.10 | 5.69 | 6.04 | 299270手 | 17823万 | 0.35 | 6.15% |
2022-03-18 | 5.52 | 5.72 | 5.52 | 5.69 | 108719手 | 6146万 | 0.13 | 2.34% |
2022-03-17 | 5.45 | 5.72 | 5.42 | 5.56 | 149465手 | 8360万 | 0.11 | 2.02% |
2022-03-16 | 5.40 | 5.46 | 5.09 | 5.45 | 159250手 | 8476万 | 0.11 | 2.06% |
2022-03-15 | 5.71 | 5.82 | 5.33 | 5.34 | 175256手 | 9774万 | -0.42 | -7.29% |
2022-03-14 | 5.83 | 6.07 | 5.76 | 5.76 | 150918手 | 8922万 | -0.17 | -2.87% |
2022-03-11 | 5.65 | 5.97 | 5.53 | 5.93 | 240178手 | 14040万 | 0.21 | 3.67% |
2022-03-10 | 5.79 | 5.80 | 5.66 | 5.72 | 116137手 | 6655万 | -0.03 | -0.52% |
2022-03-09 | 5.76 | 5.85 | 5.38 | 5.75 | 189875手 | 10729万 | -0.02 | -0.35% |
2022-03-08 | 6.08 | 6.11 | 5.75 | 5.77 | 215839手 | 12742万 | -0.43 | -6.93% |
2022-03-07 | 6.40 | 6.40 | 6.10 | 6.20 | 264985手 | 16554万 | 0.02 | 0.32% |
2022-03-04 | 6.28 | 6.30 | 6.10 | 6.18 | 242188手 | 14988万 | -0.05 | -0.80% |
2022-03-03 | 6.13 | 6.25 | 6.09 | 6.23 | 284108手 | 17544万 | 0.12 | 1.96% |
2022-03-02 | 6.00 | 6.24 | 6.00 | 6.11 | 270978手 | 16614万 | 0.14 | 2.35% |
2022-03-01 | 5.95 | 6.03 | 5.95 | 5.97 | 97989手 | 5856万 | -0.01 | -0.17% |
2022-02-28 | 6.02 | 6.11 | 5.93 | 5.98 | 99711手 | 5980万 | -0.03 | -0.50% |
2022-02-25 | 6.00 | 6.08 | 5.98 | 6.01 | 163247手 | 9831万 | -0.10 | -1.64% |
2022-02-24 | 6.01 | 6.29 | 5.91 | 6.11 | 324569手 | 19772万 | 0.05 | 0.82% |
2022-02-23 | 6.32 | 6.40 | 6.04 | 6.06 | 320013手 | 19712万 | -0.11 | -1.78% |
2022-02-22 | 6.16 | 6.22 | 6.07 | 6.17 | 174644手 | 10730万 | -0.03 | -0.48% |
2022-02-21 | 5.96 | 6.20 | 5.94 | 6.20 | 247554手 | 15173万 | 0.23 | 3.85% |
2022-02-18 | 5.84 | 5.99 | 5.82 | 5.97 | 118940手 | 7067万 | 0.07 | 1.19% |
2022-02-17 | 5.90 | 5.95 | 5.88 | 5.90 | 80899手 | 4780万 | -0.07 | -1.17% |
2022-02-16 | 5.90 | 5.97 | 5.87 | 5.97 | 88788手 | 5249万 | 0.07 | 1.19% |
2022-02-15 | 5.92 | 5.94 | 5.83 | 5.90 | 74967手 | 4415万 | -0.04 | -0.67% |
2022-02-14 | 5.90 | 6.00 | 5.84 | 5.94 | 106300手 | 6293万 | 0.06 | 1.02% |
2022-02-11 | 5.94 | 6.00 | 5.83 | 5.88 | 117974手 | 6954万 | -0.14 | -2.33% |
2022-02-10 | 5.97 | 6.04 | 5.94 | 6.02 | 127157手 | 7616万 | 0.01 | 0.17% |
2022-02-09 | 5.91 | 6.09 | 5.86 | 6.01 | 196687手 | 11730万 | 0.12 | 2.04% |
2022-02-08 | 5.72 | 5.90 | 5.71 | 5.89 | 133167手 | 7753万 | 0.17 | 2.97% |
2022-02-07 | 5.69 | 5.76 | 5.56 | 5.72 | 108088手 | 6154万 | 0.16 | 2.88% |
2022-01-28 | 5.35 | 5.64 | 5.28 | 5.56 | 121825手 | 6664万 | 0.19 | 3.54% |
2022-01-27 | 5.61 | 5.68 | 5.36 | 5.37 | 108217手 | 5987万 | -0.26 | -4.62% |
2022-01-26 | 5.58 | 5.67 | 5.56 | 5.63 | 58226手 | 3267万 | 0.05 | 0.90% |
2022-01-25 | 5.93 | 5.95 | 5.55 | 5.58 | 118455手 | 6809万 | -0.36 | -6.06% |
2022-01-24 | 5.90 | 5.99 | 5.85 | 5.94 | 70886手 | 4196万 | 0.01 | 0.17% |
2022-01-21 | 6.09 | 6.09 | 5.91 | 5.93 | 115308手 | 6871万 | -0.14 | -2.31% |
2022-01-20 | 6.11 | 6.17 | 6.06 | 6.07 | 102379手 | 6246万 | -0.04 | -0.66% |
2022-01-19 | 6.12 | 6.17 | 6.07 | 6.11 | 82678手 | 5054万 | -0.01 | -0.16% |
2022-01-18 | 6.21 | 6.21 | 6.06 | 6.12 | 141062手 | 8642万 | -0.09 | -1.45% |
2022-01-17 | 6.14 | 6.25 | 6.14 | 6.21 | 108585手 | 6730万 | 0.08 | 1.30% |
2022-01-14 | 6.25 | 6.32 | 6.13 | 6.13 | 169271手 | 10511万 | -0.14 | -2.23% |
2022-01-13 | 6.23 | 6.38 | 6.21 | 6.27 | 168169手 | 10555万 | 0.02 | 0.32% |
2022-01-12 | 6.23 | 6.26 | 6.17 | 6.25 | 113197手 | 7041万 | 0.03 | 0.48% |
2022-01-11 | 6.24 | 6.33 | 6.19 | 6.22 | 131091手 | 8191万 | -0.02 | -0.32% |
2022-01-10 | 6.19 | 6.28 | 6.15 | 6.24 | 160195手 | 9984万 | 0.01 | 0.16% |
2022-01-07 | 6.64 | 6.64 | 6.18 | 6.23 | 509376手 | 32017万 | -0.38 | -5.75% |
2022-01-06 | 6.68 | 6.74 | 6.55 | 6.61 | 234897手 | 15558万 | -0.14 | -2.07% |
2022-01-05 | 6.96 | 6.96 | 6.62 | 6.75 | 319031手 | 21596万 | -0.14 | -2.03% |
2022-01-04 | 6.61 | 7.04 | 6.57 | 6.89 | 442868手 | 30252万 | 0.30 | 4.55% |
2021-12-31 | 6.72 | 6.73 | 6.57 | 6.59 | 216545手 | 14328万 | -0.06 | -0.90% |
2021-12-30 | 6.59 | 6.81 | 6.52 | 6.65 | 315734手 | 21080万 | 0.13 | 1.99% |
2021-12-29 | 6.60 | 6.72 | 6.48 | 6.52 | 320819手 | 20991万 | -0.18 | -2.69% |
2021-12-28 | 6.76 | 6.89 | 6.66 | 6.70 | 334863手 | 22639万 | 0.00 | 0.00% |
2021-12-27 | 6.96 | 7.04 | 6.56 | 6.70 | 452101手 | 30716万 | -0.22 | -3.18% |
2021-12-24 | 7.05 | 7.18 | 6.85 | 6.92 | 453829手 | 31745万 | -0.16 | -2.26% |
2021-12-23 | 6.88 | 7.10 | 6.85 | 7.08 | 540168手 | 37748万 | 0.16 | 2.31% |
2021-12-22 | 6.75 | 7.15 | 6.72 | 6.92 | 523640手 | 36125万 | 0.09 | 1.32% |
2021-12-21 | 6.62 | 6.87 | 6.53 | 6.83 | 522376手 | 34992万 | 0.10 | 1.49% |
2021-12-20 | 6.71 | 6.93 | 6.61 | 6.73 | 667882手 | 45264万 | 0.01 | 0.15% |
2021-12-17 | 6.44 | 6.92 | 6.43 | 6.72 | 854762手 | 57165万 | 0.13 | 1.97% |
2021-12-16 | 6.20 | 6.84 | 6.18 | 6.59 | 812677手 | 54397万 | 0.37 | 5.95% |
2021-12-15 | 6.30 | 6.32 | 6.19 | 6.22 | 108009手 | 6734万 | -0.04 | -0.64% |
2021-12-14 | 6.18 | 6.31 | 6.14 | 6.26 | 151640手 | 9446万 | 0.04 | 0.64% |
2021-12-13 | 6.35 | 6.38 | 6.18 | 6.22 | 173131手 | 10810万 | -0.06 | -0.95% |
2021-12-10 | 6.10 | 6.30 | 6.07 | 6.28 | 226847手 | 14104万 | 0.07 | 1.13% |
2021-12-09 | 6.11 | 6.27 | 6.11 | 6.21 | 173852手 | 10778万 | 0.08 | 1.30% |
2021-12-08 | 6.07 | 6.18 | 6.04 | 6.13 | 124656手 | 7604万 | 0.06 | 0.99% |
2021-12-07 | 6.03 | 6.14 | 6.03 | 6.07 | 106278手 | 6467万 | 0.02 | 0.33% |
2021-12-06 | 6.11 | 6.12 | 6.04 | 6.05 | 79828手 | 4847万 | -0.04 | -0.66% |
2021-12-03 | 6.05 | 6.10 | 6.02 | 6.09 | 114395手 | 6944万 | 0.05 | 0.83% |
2021-12-02 | 6.07 | 6.09 | 6.01 | 6.04 | 101276手 | 6128万 | -0.01 | -0.17% |
2021-12-01 | 6.05 | 6.07 | 5.99 | 6.05 | 122854手 | 7398万 | -0.02 | -0.33% |
2021-11-30 | 6.03 | 6.14 | 6.03 | 6.07 | 118475手 | 7198万 | 0.02 | 0.33% |
2021-11-29 | 5.91 | 6.13 | 5.90 | 6.05 | 164057手 | 9914万 | -0.04 | -0.66% |
2021-11-26 | 6.25 | 6.28 | 6.08 | 6.09 | 219305手 | 13545万 | -0.21 | -3.33% |
2021-11-25 | 6.24 | 6.34 | 6.24 | 6.30 | 148720手 | 9340万 | 0.03 | 0.48% |
2021-11-24 | 6.33 | 6.36 | 6.24 | 6.27 | 169169手 | 10614万 | -0.10 | -1.57% |