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 | 6.10 | 6.32 | 6.10 | 6.31 | 52287手 | 3266万 | 0.19 | 3.10% |
| 2022-06-22 | 6.23 | 6.27 | 6.11 | 6.12 | 34567手 | 2137万 | -0.10 | -1.61% |
| 2022-06-21 | 6.27 | 6.27 | 6.13 | 6.22 | 42361手 | 2631万 | -0.02 | -0.32% |
| 2022-06-20 | 6.17 | 6.26 | 6.16 | 6.24 | 41282手 | 2570万 | 0.08 | 1.30% |
| 2022-06-17 | 6.12 | 6.17 | 6.04 | 6.16 | 36470手 | 2229万 | 0.00 | 0.00% |
| 2022-06-16 | 6.10 | 6.20 | 6.10 | 6.16 | 41312手 | 2540万 | 0.05 | 0.82% |
| 2022-06-15 | 6.18 | 6.20 | 6.09 | 6.11 | 46535手 | 2865万 | -0.01 | -0.16% |
| 2022-06-14 | 6.07 | 6.12 | 5.94 | 6.12 | 44266手 | 2671万 | 0.01 | 0.16% |
| 2022-06-13 | 6.15 | 6.16 | 6.06 | 6.11 | 26846手 | 1641万 | -0.04 | -0.65% |
| 2022-06-10 | 6.11 | 6.15 | 6.03 | 6.15 | 29100手 | 1778万 | 0.07 | 1.15% |
| 2022-06-09 | 6.19 | 6.22 | 6.05 | 6.08 | 36326手 | 2218万 | -0.13 | -2.09% |
| 2022-06-08 | 6.25 | 6.32 | 6.12 | 6.21 | 36365手 | 2256万 | -0.05 | -0.80% |
| 2022-06-07 | 6.35 | 6.36 | 6.25 | 6.26 | 31792手 | 1999万 | -0.07 | -1.11% |
| 2022-06-06 | 6.31 | 6.38 | 6.27 | 6.33 | 43058手 | 2719万 | 0.02 | 0.32% |
| 2022-06-02 | 6.18 | 6.32 | 6.12 | 6.31 | 41147手 | 2566万 | 0.12 | 1.94% |
| 2022-06-01 | 6.10 | 6.22 | 6.10 | 6.19 | 36760手 | 2270万 | 0.06 | 0.98% |
| 2022-05-31 | 6.11 | 6.14 | 6.03 | 6.13 | 29388手 | 1792万 | 0.02 | 0.33% |
| 2022-05-30 | 6.00 | 6.11 | 6.00 | 6.11 | 34781手 | 2111万 | 0.10 | 1.66% |
| 2022-05-27 | 6.05 | 6.07 | 5.97 | 6.01 | 26299手 | 1580万 | -0.02 | -0.33% |
| 2022-05-26 | 5.96 | 6.04 | 5.88 | 6.03 | 29200手 | 1743万 | 0.07 | 1.17% |
| 2022-05-25 | 5.78 | 5.97 | 5.76 | 5.96 | 35382手 | 2090万 | 0.10 | 1.71% |
| 2022-05-24 | 6.10 | 6.11 | 5.85 | 5.86 | 41770手 | 2497万 | -0.22 | -3.62% |
| 2022-05-23 | 6.06 | 6.12 | 6.03 | 6.08 | 24908手 | 1512万 | 0.01 | 0.17% |
| 2022-05-20 | 6.09 | 6.12 | 6.03 | 6.07 | 25300手 | 1536万 | 0.01 | 0.17% |
| 2022-05-19 | 5.94 | 6.07 | 5.91 | 6.06 | 24515手 | 1476万 | 0.03 | 0.50% |
| 2022-05-18 | 5.98 | 6.08 | 5.95 | 6.03 | 30538手 | 1838万 | 0.04 | 0.67% |
| 2022-05-17 | 5.98 | 6.01 | 5.92 | 5.99 | 30040手 | 1795万 | 0.01 | 0.17% |
| 2022-05-16 | 5.99 | 6.02 | 5.93 | 5.98 | 31656手 | 1891万 | 0.03 | 0.50% |
| 2022-05-13 | 5.90 | 5.98 | 5.84 | 5.95 | 36260手 | 2145万 | 0.08 | 1.36% |
| 2022-05-12 | 5.77 | 5.88 | 5.77 | 5.87 | 33612手 | 1959万 | 0.07 | 1.21% |
| 2022-05-11 | 5.79 | 5.96 | 5.75 | 5.80 | 49475手 | 2907万 | 0.01 | 0.17% |
| 2022-05-10 | 5.75 | 5.82 | 5.72 | 5.79 | 34652手 | 2004万 | 0.00 | 0.00% |
| 2022-05-09 | 5.69 | 5.80 | 5.68 | 5.79 | 32526手 | 1875万 | 0.09 | 1.58% |
| 2022-05-06 | 5.70 | 5.75 | 5.61 | 5.70 | 28922手 | 1647万 | -0.05 | -0.87% |
| 2022-05-05 | 5.62 | 5.79 | 5.57 | 5.75 | 38152手 | 2186万 | 0.14 | 2.50% |
| 2022-04-29 | 5.37 | 5.65 | 5.37 | 5.61 | 47631手 | 2634万 | 0.30 | 5.65% |
| 2022-04-28 | 5.31 | 5.41 | 5.23 | 5.31 | 32435手 | 1729万 | -0.03 | -0.56% |
| 2022-04-27 | 5.18 | 5.36 | 5.10 | 5.34 | 43179手 | 2249万 | 0.10 | 1.91% |
| 2022-04-26 | 5.45 | 5.46 | 5.21 | 5.24 | 43313手 | 2315万 | -0.22 | -4.03% |
| 2022-04-25 | 5.90 | 5.90 | 5.38 | 5.46 | 76146手 | 4249万 | -0.46 | -7.77% |
| 2022-04-22 | 6.02 | 6.03 | 5.89 | 5.92 | 39379手 | 2339万 | -0.11 | -1.82% |
| 2022-04-21 | 6.11 | 6.17 | 6.00 | 6.03 | 29203手 | 1770万 | -0.10 | -1.63% |
| 2022-04-20 | 6.14 | 6.24 | 6.08 | 6.13 | 21213手 | 1306万 | -0.03 | -0.49% |
| 2022-04-19 | 6.17 | 6.19 | 6.12 | 6.16 | 17415手 | 1072万 | -0.01 | -0.16% |
| 2022-04-18 | 6.07 | 6.17 | 5.97 | 6.17 | 31953手 | 1945万 | 0.10 | 1.65% |
| 2022-04-15 | 6.13 | 6.13 | 6.04 | 6.07 | 32341手 | 1967万 | -0.12 | -1.94% |
| 2022-04-14 | 6.18 | 6.20 | 6.12 | 6.19 | 24369手 | 1501万 | 0.07 | 1.14% |
| 2022-04-13 | 6.21 | 6.22 | 6.10 | 6.12 | 35220手 | 2164万 | -0.14 | -2.24% |
| 2022-04-12 | 6.13 | 6.26 | 6.05 | 6.26 | 32381手 | 1994万 | 0.16 | 2.62% |
| 2022-04-11 | 6.26 | 6.28 | 6.06 | 6.10 | 44803手 | 2754万 | -0.17 | -2.71% |
| 2022-04-08 | 6.33 | 6.38 | 6.22 | 6.27 | 29664手 | 1861万 | -0.06 | -0.95% |
| 2022-04-07 | 6.33 | 6.49 | 6.33 | 6.33 | 53844手 | 3448万 | -0.05 | -0.78% |
| 2022-04-06 | 6.24 | 6.38 | 6.23 | 6.38 | 49187手 | 3115万 | 0.14 | 2.24% |
| 2022-04-01 | 6.22 | 6.26 | 6.17 | 6.24 | 28581手 | 1775万 | 0.01 | 0.16% |
| 2022-03-31 | 6.22 | 6.28 | 6.20 | 6.23 | 27126手 | 1694万 | -0.01 | -0.16% |
| 2022-03-30 | 6.18 | 6.24 | 6.18 | 6.24 | 41855手 | 2598万 | 0.07 | 1.14% |
| 2022-03-29 | 6.32 | 6.33 | 6.16 | 6.17 | 35353手 | 2197万 | -0.12 | -1.91% |
| 2022-03-28 | 6.30 | 6.32 | 6.15 | 6.29 | 46267手 | 2890万 | -0.01 | -0.16% |
| 2022-03-25 | 6.36 | 6.37 | 6.30 | 6.30 | 28113手 | 1782万 | -0.04 | -0.63% |
| 2022-03-24 | 6.44 | 6.44 | 6.30 | 6.34 | 39664手 | 2516万 | -0.10 | -1.55% |
| 2022-03-23 | 6.44 | 6.48 | 6.42 | 6.44 | 29605手 | 1908万 | 0.00 | 0.00% |
| 2022-03-22 | 6.39 | 6.48 | 6.38 | 6.44 | 26120手 | 1678万 | -0.02 | -0.31% |
| 2022-03-21 | 6.41 | 6.47 | 6.37 | 6.46 | 32700手 | 2103万 | 0.02 | 0.31% |
| 2022-03-18 | 6.46 | 6.46 | 6.27 | 6.44 | 35821手 | 2293万 | 0.03 | 0.47% |
| 2022-03-17 | 6.40 | 6.47 | 6.37 | 6.41 | 50907手 | 3265万 | 0.07 | 1.10% |
| 2022-03-16 | 6.24 | 6.36 | 5.99 | 6.34 | 63267手 | 3918万 | 0.16 | 2.59% |
| 2022-03-15 | 6.50 | 6.52 | 6.17 | 6.18 | 62781手 | 3988万 | -0.34 | -5.21% |
| 2022-03-14 | 6.63 | 6.65 | 6.51 | 6.52 | 39804手 | 2622万 | -0.14 | -2.10% |
| 2022-03-11 | 6.53 | 6.69 | 6.37 | 6.66 | 47426手 | 3098万 | 0.07 | 1.06% |
| 2022-03-10 | 6.65 | 6.73 | 6.55 | 6.59 | 47147手 | 3132万 | 0.05 | 0.77% |
| 2022-03-09 | 6.74 | 6.75 | 6.29 | 6.54 | 75821手 | 4972万 | -0.17 | -2.53% |
| 2022-03-08 | 6.85 | 6.91 | 6.70 | 6.71 | 58143手 | 3936万 | -0.17 | -2.47% |
| 2022-03-07 | 6.95 | 6.97 | 6.86 | 6.88 | 50320手 | 3473万 | -0.09 | -1.29% |
| 2022-03-04 | 7.05 | 7.09 | 6.94 | 6.97 | 68684手 | 4816万 | -0.13 | -1.83% |
| 2022-03-03 | 7.14 | 7.15 | 7.08 | 7.10 | 49239手 | 3502万 | -0.03 | -0.42% |
| 2022-03-02 | 7.11 | 7.13 | 7.07 | 7.13 | 36868手 | 2618万 | 0.00 | 0.00% |
| 2022-03-01 | 7.14 | 7.14 | 7.08 | 7.13 | 37106手 | 2637万 | 0.00 | 0.00% |
| 2022-02-28 | 7.09 | 7.14 | 6.99 | 7.13 | 53008手 | 3758万 | 0.03 | 0.42% |
| 2022-02-25 | 7.12 | 7.21 | 7.07 | 7.10 | 71616手 | 5106万 | 0.01 | 0.14% |
| 2022-02-24 | 7.25 | 7.30 | 7.03 | 7.09 | 87404手 | 6254万 | -0.17 | -2.34% |
| 2022-02-23 | 7.15 | 7.26 | 7.15 | 7.26 | 62118手 | 4490万 | 0.13 | 1.82% |
| 2022-02-22 | 7.24 | 7.24 | 7.10 | 7.13 | 56144手 | 4016万 | -0.10 | -1.38% |
| 2022-02-21 | 7.08 | 7.25 | 7.08 | 7.23 | 63093手 | 4538万 | 0.12 | 1.69% |
| 2022-02-18 | 7.04 | 7.11 | 7.02 | 7.11 | 37134手 | 2629万 | 0.02 | 0.28% |
| 2022-02-17 | 7.18 | 7.19 | 7.07 | 7.09 | 48952手 | 3485万 | -0.08 | -1.12% |
| 2022-02-16 | 7.17 | 7.20 | 7.13 | 7.17 | 40063手 | 2868万 | 0.03 | 0.42% |
| 2022-02-15 | 7.10 | 7.18 | 7.07 | 7.14 | 39347手 | 2800万 | 0.04 | 0.56% |
| 2022-02-14 | 7.10 | 7.16 | 7.02 | 7.10 | 44665手 | 3174万 | -0.01 | -0.14% |
| 2022-02-11 | 7.21 | 7.24 | 7.09 | 7.11 | 60180手 | 4299万 | -0.13 | -1.80% |
| 2022-02-10 | 7.25 | 7.27 | 7.20 | 7.24 | 45101手 | 3260万 | -0.03 | -0.41% |
| 2022-02-09 | 7.21 | 7.32 | 7.18 | 7.27 | 60538手 | 4399万 | 0.07 | 0.97% |
| 2022-02-08 | 7.10 | 7.22 | 7.03 | 7.20 | 61151手 | 4369万 | 0.10 | 1.41% |
| 2022-02-07 | 7.10 | 7.15 | 7.03 | 7.10 | 65857手 | 4666万 | 0.10 | 1.43% |
| 2022-01-28 | 7.03 | 7.09 | 6.84 | 7.00 | 85924手 | 5992万 | 0.02 | 0.29% |
| 2022-01-27 | 7.08 | 7.16 | 6.96 | 6.98 | 59479手 | 4176万 | -0.12 | -1.69% |
| 2022-01-26 | 6.99 | 7.11 | 6.99 | 7.10 | 57173手 | 4034万 | 0.14 | 2.01% |
| 2022-01-25 | 7.35 | 7.35 | 6.95 | 6.96 | 131910手 | 9343万 | -0.36 | -4.92% |
| 2022-01-24 | 7.30 | 7.38 | 7.27 | 7.32 | 57927手 | 4244万 | -0.01 | -0.14% |
| 2022-01-21 | 7.49 | 7.51 | 7.29 | 7.33 | 92273手 | 6801万 | -0.14 | -1.87% |
| 2022-01-20 | 7.69 | 7.72 | 7.43 | 7.47 | 103367手 | 7784万 | -0.21 | -2.73% |
| 2022-01-19 | 7.62 | 7.80 | 7.60 | 7.68 | 86427手 | 6643万 | 0.08 | 1.05% |
| 2022-01-18 | 7.76 | 7.85 | 7.58 | 7.60 | 111433手 | 8568万 | -0.16 | -2.06% |
| 2022-01-17 | 7.59 | 7.82 | 7.59 | 7.76 | 108869手 | 8432万 | 0.18 | 2.38% |
| 2022-01-14 | 7.61 | 7.68 | 7.56 | 7.58 | 75810手 | 5771万 | -0.06 | -0.79% |
| 2022-01-13 | 7.60 | 7.72 | 7.56 | 7.64 | 128208手 | 9800万 | 0.06 | 0.79% |
| 2022-01-12 | 7.59 | 7.64 | 7.53 | 7.58 | 72702手 | 5506万 | 0.02 | 0.27% |
| 2022-01-11 | 7.68 | 7.70 | 7.50 | 7.56 | 106200手 | 8053万 | -0.12 | -1.56% |
| 2022-01-10 | 7.65 | 7.77 | 7.57 | 7.68 | 115450手 | 8848万 | 0.00 | 0.00% |
| 2022-01-07 | 7.80 | 7.88 | 7.67 | 7.68 | 124510手 | 9662万 | -0.15 | -1.92% |
| 2022-01-06 | 7.87 | 7.87 | 7.70 | 7.83 | 135027手 | 10513万 | -0.05 | -0.64% |
| 2022-01-05 | 8.06 | 8.17 | 7.78 | 7.88 | 219100手 | 17321万 | -0.18 | -2.23% |
| 2022-01-04 | 8.02 | 8.26 | 7.97 | 8.06 | 312600手 | 25286万 | 0.06 | 0.75% |
