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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-25 | 5.88 | 6.10 | 5.87 | 6.10 | 208438手 | 12526万 | 0.22 | 3.74% |
| 2022-05-24 | 6.11 | 6.18 | 5.88 | 5.88 | 211600手 | 12780万 | -0.20 | -3.29% |
| 2022-05-23 | 6.14 | 6.14 | 6.04 | 6.08 | 144568手 | 8783万 | -0.05 | -0.82% |
| 2022-05-20 | 5.97 | 6.19 | 5.96 | 6.13 | 283377手 | 17315万 | 0.16 | 2.68% |
| 2022-05-19 | 5.85 | 5.98 | 5.79 | 5.97 | 158171手 | 9297万 | 0.03 | 0.51% |
| 2022-05-18 | 5.92 | 5.99 | 5.89 | 5.94 | 160637手 | 9535万 | 0.03 | 0.51% |
| 2022-05-17 | 5.97 | 5.99 | 5.87 | 5.91 | 136448手 | 8062万 | -0.05 | -0.84% |
| 2022-05-16 | 6.07 | 6.09 | 5.93 | 5.96 | 232313手 | 13888万 | -0.10 | -1.65% |
| 2022-05-13 | 6.13 | 6.17 | 6.00 | 6.06 | 300184手 | 18178万 | -0.08 | -1.30% |
| 2022-05-12 | 6.08 | 6.42 | 6.05 | 6.14 | 487547手 | 30348万 | 0.23 | 3.89% |
| 2022-05-11 | 5.88 | 6.06 | 5.87 | 5.91 | 210644手 | 12573万 | 0.02 | 0.34% |
| 2022-05-10 | 5.71 | 5.93 | 5.67 | 5.89 | 168579手 | 9814万 | 0.10 | 1.73% |
| 2022-05-09 | 5.73 | 5.83 | 5.66 | 5.79 | 120567手 | 6954万 | 0.06 | 1.05% |
| 2022-05-06 | 5.84 | 5.86 | 5.71 | 5.73 | 170556手 | 9846万 | -0.23 | -3.86% |
| 2022-05-05 | 5.84 | 6.02 | 5.80 | 5.96 | 178520手 | 10597万 | 0.12 | 2.06% |
| 2022-04-29 | 5.80 | 5.86 | 5.64 | 5.84 | 215006手 | 12389万 | 0.24 | 4.29% |
| 2022-04-28 | 5.60 | 5.72 | 5.55 | 5.60 | 163965手 | 9242万 | -0.03 | -0.53% |
| 2022-04-27 | 5.38 | 5.64 | 5.31 | 5.63 | 204553手 | 11242万 | 0.18 | 3.30% |
| 2022-04-26 | 5.70 | 5.79 | 5.41 | 5.45 | 236397手 | 13130万 | -0.20 | -3.54% |
| 2022-04-25 | 5.99 | 6.06 | 5.65 | 5.65 | 253690手 | 14817万 | -0.41 | -6.77% |
| 2022-04-22 | 6.04 | 6.13 | 5.86 | 6.06 | 218296手 | 13007万 | 0.05 | 0.83% |
| 2022-04-21 | 6.23 | 6.23 | 6.01 | 6.01 | 195348手 | 11916万 | -0.22 | -3.53% |
| 2022-04-20 | 6.39 | 6.40 | 6.21 | 6.23 | 136310手 | 8601万 | -0.13 | -2.04% |
| 2022-04-19 | 6.31 | 6.40 | 6.22 | 6.36 | 159286手 | 10117万 | 0.04 | 0.63% |
| 2022-04-18 | 6.27 | 6.33 | 6.13 | 6.32 | 190303手 | 11828万 | 0.04 | 0.64% |
| 2022-04-15 | 6.14 | 6.43 | 6.14 | 6.28 | 252196手 | 15950万 | 0.09 | 1.45% |
| 2022-04-14 | 6.20 | 6.24 | 6.16 | 6.19 | 96161手 | 5964万 | 0.02 | 0.32% |
| 2022-04-13 | 6.26 | 6.27 | 6.14 | 6.17 | 128862手 | 8003万 | -0.10 | -1.59% |
| 2022-04-12 | 6.16 | 6.27 | 6.07 | 6.27 | 165222手 | 10179万 | 0.11 | 1.79% |
| 2022-04-11 | 6.39 | 6.45 | 6.13 | 6.16 | 191819手 | 12015万 | -0.23 | -3.60% |
| 2022-04-08 | 6.36 | 6.41 | 6.19 | 6.39 | 178867手 | 11274万 | 0.03 | 0.47% |
| 2022-04-07 | 6.55 | 6.56 | 6.35 | 6.36 | 181075手 | 11643万 | -0.21 | -3.20% |
| 2022-04-06 | 6.47 | 6.57 | 6.43 | 6.57 | 158230手 | 10304万 | 0.10 | 1.55% |
| 2022-04-01 | 6.42 | 6.47 | 6.35 | 6.47 | 109904手 | 7055万 | 0.04 | 0.62% |
| 2022-03-31 | 6.49 | 6.55 | 6.42 | 6.43 | 122152手 | 7909万 | -0.06 | -0.92% |
| 2022-03-30 | 6.42 | 6.52 | 6.40 | 6.49 | 165060手 | 10672万 | 0.10 | 1.56% |
| 2022-03-29 | 6.50 | 6.51 | 6.35 | 6.39 | 128130手 | 8210万 | -0.09 | -1.39% |
| 2022-03-28 | 6.41 | 6.56 | 6.32 | 6.48 | 173975手 | 11224万 | 0.03 | 0.47% |
| 2022-03-25 | 6.52 | 6.57 | 6.43 | 6.45 | 132089手 | 8575万 | -0.09 | -1.38% |
| 2022-03-24 | 6.62 | 6.65 | 6.54 | 6.54 | 132259手 | 8706万 | -0.09 | -1.36% |
| 2022-03-23 | 6.70 | 6.74 | 6.62 | 6.63 | 180920手 | 12089万 | 0.02 | 0.30% |
| 2022-03-22 | 6.59 | 6.69 | 6.54 | 6.61 | 155077手 | 10225万 | -0.01 | -0.15% |
| 2022-03-21 | 6.63 | 6.71 | 6.53 | 6.62 | 324365手 | 21438万 | -0.07 | -1.05% |
| 2022-03-18 | 6.38 | 6.86 | 6.33 | 6.69 | 446284手 | 29754万 | 0.31 | 4.86% |
| 2022-03-17 | 6.48 | 6.49 | 6.35 | 6.38 | 216006手 | 13857万 | 0.04 | 0.63% |
| 2022-03-16 | 6.21 | 6.38 | 5.99 | 6.34 | 268456手 | 16660万 | 0.21 | 3.43% |
| 2022-03-15 | 6.57 | 6.57 | 6.06 | 6.13 | 303559手 | 19080万 | -0.45 | -6.84% |
| 2022-03-14 | 6.82 | 6.84 | 6.58 | 6.58 | 170127手 | 11393万 | -0.23 | -3.38% |
| 2022-03-11 | 6.77 | 6.81 | 6.63 | 6.81 | 198570手 | 13337万 | -0.05 | -0.73% |
| 2022-03-10 | 6.75 | 6.97 | 6.60 | 6.86 | 281730手 | 19234万 | 0.26 | 3.94% |
| 2022-03-09 | 6.81 | 6.94 | 6.37 | 6.60 | 280587手 | 18638万 | -0.15 | -2.22% |
| 2022-03-08 | 7.06 | 7.09 | 6.74 | 6.75 | 275924手 | 18990万 | -0.34 | -4.79% |
| 2022-03-07 | 7.17 | 7.26 | 7.05 | 7.09 | 176358手 | 12614万 | -0.10 | -1.39% |
| 2022-03-04 | 7.35 | 7.35 | 7.15 | 7.19 | 207248手 | 14925万 | -0.14 | -1.91% |
| 2022-03-03 | 7.25 | 7.35 | 7.23 | 7.33 | 283116手 | 20722万 | 0.10 | 1.38% |
| 2022-03-02 | 7.18 | 7.24 | 7.16 | 7.23 | 106914手 | 7696万 | 0.02 | 0.28% |
| 2022-03-01 | 7.27 | 7.32 | 7.17 | 7.21 | 149844手 | 10837万 | -0.02 | -0.28% |
| 2022-02-28 | 7.22 | 7.33 | 7.16 | 7.23 | 178418手 | 12890万 | 0.04 | 0.56% |
| 2022-02-25 | 7.13 | 7.26 | 7.04 | 7.19 | 229609手 | 16444万 | 0.10 | 1.41% |
| 2022-02-24 | 7.19 | 7.42 | 7.04 | 7.09 | 340620手 | 24602万 | -0.10 | -1.39% |
| 2022-02-23 | 7.18 | 7.25 | 7.15 | 7.19 | 121954手 | 8771万 | 0.01 | 0.14% |
| 2022-02-22 | 7.26 | 7.27 | 7.13 | 7.18 | 141729手 | 10176万 | -0.12 | -1.64% |
| 2022-02-21 | 7.26 | 7.36 | 7.26 | 7.30 | 112926手 | 8246万 | -0.01 | -0.14% |
| 2022-02-18 | 7.19 | 7.32 | 7.16 | 7.31 | 107879手 | 7828万 | 0.07 | 0.97% |
| 2022-02-17 | 7.26 | 7.32 | 7.22 | 7.24 | 97757手 | 7093万 | -0.04 | -0.55% |
| 2022-02-16 | 7.28 | 7.35 | 7.24 | 7.28 | 89613手 | 6536万 | 0.04 | 0.55% |
| 2022-02-15 | 7.27 | 7.30 | 7.21 | 7.24 | 93451手 | 6777万 | -0.03 | -0.41% |
| 2022-02-14 | 7.31 | 7.39 | 7.21 | 7.27 | 141415手 | 10327万 | -0.06 | -0.82% |
| 2022-02-11 | 7.43 | 7.43 | 7.31 | 7.33 | 139025手 | 10245万 | -0.11 | -1.48% |
| 2022-02-10 | 7.34 | 7.44 | 7.31 | 7.44 | 155610手 | 11510万 | 0.10 | 1.36% |
| 2022-02-09 | 7.23 | 7.38 | 7.21 | 7.34 | 166571手 | 12193万 | 0.09 | 1.24% |
| 2022-02-08 | 7.14 | 7.26 | 7.08 | 7.25 | 164660手 | 11818万 | 0.12 | 1.68% |
| 2022-02-07 | 7.00 | 7.18 | 7.00 | 7.13 | 149341手 | 10619万 | 0.20 | 2.89% |
| 2022-01-28 | 6.90 | 6.98 | 6.78 | 6.93 | 156534手 | 10794万 | 0.11 | 1.61% |
| 2022-01-27 | 7.04 | 7.04 | 6.81 | 6.82 | 188041手 | 12995万 | -0.22 | -3.12% |
| 2022-01-26 | 7.00 | 7.16 | 7.00 | 7.04 | 163013手 | 11527万 | 0.04 | 0.57% |
| 2022-01-25 | 7.42 | 7.42 | 6.97 | 7.00 | 317785手 | 22813万 | -0.49 | -6.54% |
| 2022-01-24 | 7.71 | 7.72 | 7.44 | 7.49 | 235651手 | 17799万 | -0.28 | -3.60% |
| 2022-01-21 | 7.74 | 7.79 | 7.70 | 7.77 | 130057手 | 10083万 | 0.01 | 0.13% |
| 2022-01-20 | 7.81 | 7.83 | 7.70 | 7.76 | 150759手 | 11700万 | -0.05 | -0.64% |
| 2022-01-19 | 7.83 | 7.83 | 7.77 | 7.81 | 124578手 | 9709万 | -0.05 | -0.64% |
| 2022-01-18 | 7.80 | 7.92 | 7.75 | 7.86 | 198466手 | 15534万 | 0.06 | 0.77% |
| 2022-01-17 | 7.78 | 7.85 | 7.75 | 7.80 | 115031手 | 8975万 | 0.03 | 0.39% |
| 2022-01-14 | 7.90 | 7.90 | 7.76 | 7.77 | 213414手 | 16686万 | -0.12 | -1.52% |
| 2022-01-13 | 7.97 | 7.99 | 7.88 | 7.89 | 196502手 | 15532万 | -0.08 | -1.00% |
| 2022-01-12 | 8.00 | 8.01 | 7.92 | 7.97 | 162300手 | 12898万 | 0.01 | 0.13% |
| 2022-01-11 | 8.00 | 8.05 | 7.95 | 7.96 | 175991手 | 14076万 | -0.04 | -0.50% |
| 2022-01-10 | 7.98 | 8.03 | 7.92 | 8.00 | 165164手 | 13176万 | 0.03 | 0.38% |
| 2022-01-07 | 7.98 | 8.04 | 7.96 | 7.97 | 190016手 | 15188万 | 0.01 | 0.13% |
| 2022-01-06 | 7.95 | 7.99 | 7.88 | 7.96 | 204145手 | 16234万 | 0.02 | 0.25% |
| 2022-01-05 | 8.11 | 8.12 | 7.88 | 7.94 | 375384手 | 29976万 | -0.17 | -2.10% |
| 2022-01-04 | 8.07 | 8.17 | 8.06 | 8.11 | 275327手 | 22307万 | 0.01 | 0.12% |
| 2021-12-31 | 8.07 | 8.21 | 8.07 | 8.10 | 283617手 | 23089万 | 0.03 | 0.37% |
| 2021-12-30 | 8.05 | 8.15 | 8.02 | 8.07 | 232570手 | 18782万 | 0.01 | 0.12% |
| 2021-12-29 | 8.17 | 8.17 | 8.00 | 8.06 | 342118手 | 27537万 | -0.11 | -1.35% |
| 2021-12-28 | 8.49 | 8.49 | 8.10 | 8.17 | 551757手 | 45155万 | -0.28 | -3.31% |
| 2021-12-27 | 8.22 | 8.58 | 8.21 | 8.45 | 561629手 | 47445万 | 0.24 | 2.92% |
| 2021-12-24 | 8.39 | 8.53 | 8.21 | 8.21 | 475423手 | 39746万 | -0.23 | -2.73% |
| 2021-12-23 | 8.09 | 8.44 | 8.00 | 8.44 | 653554手 | 54209万 | 0.34 | 4.20% |
| 2021-12-22 | 8.27 | 8.27 | 8.08 | 8.10 | 381170手 | 31149万 | -0.17 | -2.06% |
| 2021-12-21 | 8.22 | 8.30 | 8.12 | 8.27 | 338007手 | 27749万 | 0.00 | 0.00% |
| 2021-12-20 | 8.72 | 8.83 | 8.24 | 8.27 | 651938手 | 54825万 | -0.36 | -4.17% |
| 2021-12-17 | 8.59 | 8.90 | 8.53 | 8.63 | 701700手 | 61169万 | 0.07 | 0.82% |
| 2021-12-16 | 8.56 | 8.68 | 8.46 | 8.56 | 496720手 | 42476万 | 0.01 | 0.12% |
| 2021-12-15 | 8.26 | 8.65 | 8.19 | 8.55 | 776215手 | 65653万 | 0.32 | 3.89% |
| 2021-12-14 | 8.30 | 8.32 | 8.18 | 8.23 | 333947手 | 27496万 | -0.09 | -1.08% |
| 2021-12-13 | 8.38 | 8.48 | 8.31 | 8.32 | 410413手 | 34434万 | -0.04 | -0.48% |
| 2021-12-10 | 8.37 | 8.54 | 8.34 | 8.36 | 338080手 | 28489万 | -0.10 | -1.18% |
| 2021-12-09 | 8.51 | 8.61 | 8.41 | 8.46 | 471670手 | 40074万 | 0.03 | 0.36% |
| 2021-12-08 | 8.43 | 8.46 | 8.30 | 8.43 | 335373手 | 28128万 | 0.00 | 0.00% |
| 2021-12-07 | 8.36 | 8.48 | 8.15 | 8.43 | 525408手 | 43812万 | 0.12 | 1.44% |
| 2021-12-06 | 8.38 | 8.50 | 8.27 | 8.31 | 592289手 | 49797万 | 0.01 | 0.12% |
| 2021-12-03 | 8.08 | 8.39 | 8.01 | 8.30 | 698371手 | 57514万 | 0.23 | 2.85% |
| 2021-12-02 | 8.10 | 8.17 | 8.06 | 8.07 | 287238手 | 23260万 | -0.05 | -0.62% |
| 2021-12-01 | 8.10 | 8.13 | 8.01 | 8.12 | 271771手 | 21929万 | 0.05 | 0.62% |
| 2021-11-30 | 8.01 | 8.19 | 8.01 | 8.07 | 360669手 | 29307万 | 0.07 | 0.88% |
| 2021-11-29 | 7.93 | 8.05 | 7.88 | 8.00 | 235095手 | 18704万 | -0.05 | -0.62% |
| 2021-11-26 | 8.03 | 8.14 | 8.00 | 8.05 | 218917手 | 17641万 | 0.00 | 0.00% |
