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 |
---|---|---|---|---|---|---|---|---|
2022-05-23 | 5.99 | 6.28 | 5.96 | 6.18 | 108455手 | 6641万 | 0.12 | 1.98% |
2022-05-20 | 5.98 | 6.47 | 5.87 | 6.06 | 156462手 | 9472万 | 0.18 | 3.06% |
2022-05-19 | 5.82 | 5.93 | 5.78 | 5.88 | 53304手 | 3117万 | -0.03 | -0.51% |
2022-05-18 | 5.89 | 5.94 | 5.81 | 5.91 | 48487手 | 2855万 | 0.04 | 0.68% |
2022-05-17 | 5.90 | 5.91 | 5.73 | 5.87 | 54945手 | 3194万 | 0.00 | 0.00% |
2022-05-16 | 5.95 | 6.02 | 5.80 | 5.87 | 58459手 | 3429万 | -0.06 | -1.01% |
2022-05-13 | 6.00 | 6.03 | 5.80 | 5.93 | 77963手 | 4595万 | 0.00 | 0.00% |
2022-05-12 | 5.73 | 6.00 | 5.73 | 5.93 | 135669手 | 7990万 | 0.12 | 2.06% |
2022-05-11 | 5.70 | 6.09 | 5.63 | 5.81 | 165615手 | 9597万 | 0.13 | 2.29% |
2022-05-10 | 5.51 | 5.73 | 5.44 | 5.68 | 79223手 | 4426万 | 0.12 | 2.16% |
2022-05-09 | 5.28 | 5.62 | 5.26 | 5.56 | 74993手 | 4135万 | 0.25 | 4.71% |
2022-05-06 | 5.24 | 5.35 | 5.17 | 5.31 | 58721手 | 3090万 | -0.04 | -0.75% |
2022-05-05 | 5.21 | 5.38 | 5.17 | 5.35 | 69163手 | 3663万 | 0.16 | 3.08% |
2022-04-29 | 5.16 | 5.22 | 5.06 | 5.19 | 91500手 | 4714万 | 0.08 | 1.57% |
2022-04-28 | 5.13 | 5.27 | 5.02 | 5.11 | 79358手 | 4073万 | -0.07 | -1.35% |
2022-04-27 | 5.05 | 5.25 | 5.00 | 5.18 | 100126手 | 5124万 | 0.06 | 1.17% |
2022-04-26 | 5.26 | 5.35 | 5.07 | 5.12 | 89571手 | 4675万 | -0.17 | -3.21% |
2022-04-25 | 5.67 | 5.68 | 5.24 | 5.29 | 139070手 | 7597万 | -0.47 | -8.16% |
2022-04-22 | 5.69 | 5.87 | 5.59 | 5.76 | 126889手 | 7311万 | 0.02 | 0.35% |
2022-04-21 | 6.26 | 6.28 | 5.68 | 5.74 | 200031手 | 11878万 | -0.41 | -6.67% |
2022-04-20 | 6.56 | 6.72 | 6.07 | 6.15 | 265802手 | 16926万 | -0.29 | -4.50% |
2022-04-19 | 6.50 | 6.54 | 6.25 | 6.44 | 216544手 | 13788万 | -0.05 | -0.77% |
2022-04-18 | 6.60 | 6.93 | 6.25 | 6.49 | 398535手 | 26020万 | -0.15 | -2.26% |
2022-04-15 | 6.64 | 6.64 | 6.64 | 6.64 | 144388手 | 9587万 | 0.60 | 9.93% |
2022-04-14 | 5.95 | 6.26 | 5.92 | 6.04 | 212163手 | 12953万 | 0.13 | 2.20% |
2022-04-13 | 6.08 | 6.13 | 5.75 | 5.91 | 287977手 | 17119万 | -0.31 | -4.98% |
2022-04-12 | 6.22 | 6.42 | 6.22 | 6.22 | 390667手 | 24365万 | -0.69 | -9.99% |
2022-04-11 | 7.88 | 7.88 | 6.85 | 6.91 | 556152手 | 41783万 | -0.25 | -3.49% |
2022-04-08 | 7.00 | 7.16 | 6.81 | 7.16 | 84539手 | 6005万 | 0.65 | 9.98% |
2022-04-07 | 6.82 | 7.03 | 6.51 | 6.51 | 198049手 | 13360万 | -0.35 | -5.10% |
2022-04-06 | 6.61 | 7.02 | 6.61 | 6.86 | 250437手 | 16996万 | 0.16 | 2.39% |
2022-04-01 | 7.25 | 7.25 | 6.60 | 6.70 | 369700手 | 25337万 | -0.13 | -1.90% |
2022-03-31 | 6.21 | 6.83 | 6.18 | 6.83 | 58387手 | 3885万 | 0.62 | 9.98% |
2022-03-30 | 6.17 | 6.26 | 6.05 | 6.21 | 66877手 | 4134万 | 0.08 | 1.30% |
2022-03-29 | 6.31 | 6.37 | 6.11 | 6.13 | 67044手 | 4173万 | -0.16 | -2.54% |
2022-03-28 | 6.25 | 6.37 | 6.12 | 6.29 | 73278手 | 4616万 | 0.04 | 0.64% |
2022-03-25 | 6.17 | 6.35 | 6.12 | 6.25 | 69813手 | 4344万 | 0.10 | 1.63% |
2022-03-24 | 6.22 | 6.28 | 6.12 | 6.15 | 56250手 | 3471万 | -0.13 | -2.07% |
2022-03-23 | 6.47 | 6.59 | 6.24 | 6.28 | 81911手 | 5211万 | -0.15 | -2.33% |
2022-03-22 | 6.52 | 6.75 | 6.39 | 6.43 | 115162手 | 7508万 | -0.13 | -1.98% |
2022-03-21 | 6.36 | 6.64 | 6.17 | 6.56 | 160829手 | 10314万 | 0.33 | 5.30% |
2022-03-18 | 6.30 | 6.52 | 6.18 | 6.23 | 149600手 | 9512万 | -0.01 | -0.16% |
2022-03-17 | 5.98 | 6.43 | 5.88 | 6.24 | 234263手 | 14425万 | 0.30 | 5.05% |
2022-03-16 | 5.72 | 6.13 | 5.62 | 5.94 | 207303手 | 12139万 | 0.22 | 3.85% |
2022-03-15 | 6.18 | 6.55 | 5.72 | 5.72 | 279536手 | 17283万 | -0.51 | -8.19% |
2022-03-14 | 6.27 | 6.59 | 6.18 | 6.23 | 291135手 | 18492万 | -0.40 | -6.03% |
2022-03-11 | 7.07 | 7.29 | 6.43 | 6.63 | 493646手 | 33969万 | -0.18 | -2.64% |
2022-03-10 | 6.26 | 6.81 | 6.12 | 6.81 | 219655手 | 14486万 | 0.62 | 10.02% |
2022-03-09 | 5.80 | 6.38 | 5.80 | 6.19 | 266510手 | 16546万 | 0.39 | 6.72% |
2022-03-08 | 5.95 | 5.95 | 5.78 | 5.80 | 47487手 | 2781万 | -0.17 | -2.85% |
2022-03-07 | 5.96 | 6.12 | 5.91 | 5.97 | 46740手 | 2805万 | -0.05 | -0.83% |
2022-03-04 | 6.18 | 6.18 | 5.98 | 6.02 | 50971手 | 3072万 | -0.08 | -1.31% |
2022-03-03 | 6.15 | 6.25 | 6.09 | 6.10 | 62322手 | 3833万 | -0.04 | -0.65% |
2022-03-02 | 6.08 | 6.23 | 6.00 | 6.14 | 73165手 | 4508万 | 0.05 | 0.82% |
2022-03-01 | 6.07 | 6.12 | 5.98 | 6.09 | 62439手 | 3776万 | 0.03 | 0.49% |
2022-02-28 | 6.14 | 6.23 | 5.98 | 6.06 | 84181手 | 5099万 | -0.11 | -1.78% |
2022-02-25 | 5.88 | 6.24 | 5.86 | 6.17 | 152337手 | 9269万 | 0.27 | 4.58% |
2022-02-24 | 5.90 | 6.08 | 5.75 | 5.90 | 105567手 | 6289万 | 0.00 | 0.00% |
2022-02-23 | 5.95 | 5.96 | 5.84 | 5.90 | 71539手 | 4215万 | -0.01 | -0.17% |
2022-02-22 | 6.00 | 6.00 | 5.87 | 5.91 | 78624手 | 4650万 | -0.12 | -1.99% |
2022-02-21 | 6.09 | 6.12 | 5.98 | 6.03 | 76470手 | 4606万 | -0.07 | -1.15% |
2022-02-18 | 5.92 | 6.15 | 5.76 | 6.10 | 90086手 | 5449万 | 0.12 | 2.01% |
2022-02-17 | 5.92 | 6.15 | 5.88 | 5.98 | 77148手 | 4650万 | 0.06 | 1.01% |
2022-02-16 | 5.93 | 6.02 | 5.88 | 5.92 | 55310手 | 3278万 | 0.00 | 0.00% |
2022-02-15 | 5.81 | 6.03 | 5.75 | 5.92 | 101772手 | 6032万 | 0.11 | 1.89% |
2022-02-14 | 5.81 | 5.91 | 5.76 | 5.81 | 50544手 | 2954万 | -0.03 | -0.51% |
2022-02-11 | 5.86 | 6.08 | 5.82 | 5.84 | 87585手 | 5192万 | -0.04 | -0.68% |
2022-02-10 | 5.95 | 6.01 | 5.75 | 5.88 | 95509手 | 5594万 | 0.15 | 2.62% |
2022-02-09 | 5.81 | 5.86 | 5.72 | 5.73 | 46957手 | 2702万 | -0.09 | -1.55% |
2022-02-08 | 5.46 | 5.88 | 5.43 | 5.82 | 86109手 | 4902万 | 0.38 | 6.99% |
2022-02-07 | 5.50 | 5.53 | 5.37 | 5.44 | 25673手 | 1396万 | 0.03 | 0.56% |
2022-01-28 | 5.18 | 5.47 | 5.18 | 5.41 | 33843手 | 1814万 | 0.23 | 4.44% |
2022-01-27 | 5.37 | 5.42 | 5.15 | 5.18 | 35029手 | 1827万 | -0.20 | -3.72% |
2022-01-26 | 5.22 | 5.43 | 5.22 | 5.38 | 35917手 | 1916万 | 0.18 | 3.46% |
2022-01-25 | 5.44 | 5.44 | 5.20 | 5.20 | 36707手 | 1937万 | -0.21 | -3.88% |
2022-01-24 | 5.56 | 5.56 | 5.38 | 5.41 | 19728手 | 1072万 | -0.11 | -1.99% |
2022-01-21 | 5.50 | 5.57 | 5.43 | 5.52 | 27246手 | 1497万 | 0.03 | 0.55% |
2022-01-20 | 5.70 | 5.75 | 5.47 | 5.49 | 38890手 | 2163万 | -0.21 | -3.68% |
2022-01-19 | 5.62 | 5.83 | 5.58 | 5.70 | 42722手 | 2440万 | 0.11 | 1.97% |
2022-01-18 | 5.77 | 5.79 | 5.57 | 5.59 | 33128手 | 1867万 | -0.16 | -2.78% |
2022-01-17 | 5.70 | 5.82 | 5.69 | 5.75 | 33901手 | 1957万 | 0.07 | 1.23% |
2022-01-14 | 5.78 | 5.83 | 5.67 | 5.68 | 41564手 | 2379万 | -0.13 | -2.24% |
2022-01-13 | 5.85 | 5.88 | 5.79 | 5.81 | 26056手 | 1520万 | -0.05 | -0.85% |
2022-01-12 | 5.82 | 5.93 | 5.78 | 5.86 | 38900手 | 2278万 | 0.07 | 1.21% |
2022-01-11 | 5.81 | 5.91 | 5.74 | 5.79 | 42089手 | 2452万 | -0.02 | -0.34% |
2022-01-10 | 5.68 | 5.81 | 5.63 | 5.81 | 33556手 | 1937万 | 0.14 | 2.47% |
2022-01-07 | 5.75 | 5.80 | 5.65 | 5.67 | 35632手 | 2041万 | -0.09 | -1.56% |
2022-01-06 | 5.64 | 5.84 | 5.63 | 5.76 | 41839手 | 2408万 | 0.09 | 1.59% |
2022-01-05 | 5.80 | 5.80 | 5.60 | 5.67 | 49600手 | 2817万 | -0.10 | -1.73% |
2022-01-04 | 5.63 | 5.86 | 5.61 | 5.77 | 62163手 | 3573万 | 0.18 | 3.22% |
2021-12-31 | 5.57 | 5.65 | 5.54 | 5.59 | 31091手 | 1743万 | 0.03 | 0.54% |
2021-12-30 | 5.50 | 5.59 | 5.49 | 5.56 | 27989手 | 1554万 | 0.07 | 1.27% |
2021-12-29 | 5.48 | 5.52 | 5.38 | 5.49 | 20793手 | 1137万 | 0.03 | 0.55% |
2021-12-28 | 5.58 | 5.58 | 5.43 | 5.46 | 23646手 | 1292万 | -0.06 | -1.09% |
2021-12-27 | 5.45 | 5.54 | 5.39 | 5.52 | 26806手 | 1471万 | 0.10 | 1.84% |
2021-12-24 | 5.56 | 5.57 | 5.42 | 5.42 | 29600手 | 1618万 | -0.14 | -2.52% |
2021-12-23 | 5.65 | 5.65 | 5.50 | 5.56 | 37632手 | 2085万 | -0.06 | -1.07% |
2021-12-22 | 5.67 | 5.70 | 5.58 | 5.62 | 36112手 | 2028万 | -0.06 | -1.06% |
2021-12-21 | 5.55 | 5.68 | 5.51 | 5.68 | 58581手 | 3292万 | 0.16 | 2.90% |
2021-12-20 | 5.50 | 5.61 | 5.48 | 5.52 | 37058手 | 2060万 | 0.00 | 0.00% |
2021-12-17 | 5.58 | 5.59 | 5.45 | 5.52 | 43949手 | 2425万 | 0.01 | 0.18% |
2021-12-16 | 5.47 | 5.62 | 5.41 | 5.51 | 54364手 | 2990万 | 0.09 | 1.66% |
2021-12-15 | 5.33 | 5.45 | 5.31 | 5.42 | 41324手 | 2236万 | 0.08 | 1.50% |
2021-12-14 | 5.32 | 5.34 | 5.28 | 5.34 | 17751手 | 942万 | 0.02 | 0.38% |
2021-12-13 | 5.29 | 5.32 | 5.28 | 5.32 | 18851手 | 999万 | 0.01 | 0.19% |
2021-12-10 | 5.25 | 5.32 | 5.21 | 5.31 | 21637手 | 1141万 | 0.05 | 0.95% |
2021-12-09 | 5.20 | 5.27 | 5.20 | 5.26 | 20701手 | 1086万 | 0.04 | 0.77% |
2021-12-08 | 5.25 | 5.27 | 5.19 | 5.22 | 15040手 | 786万 | -0.02 | -0.38% |
2021-12-07 | 5.21 | 5.26 | 5.14 | 5.24 | 24571手 | 1277万 | 0.04 | 0.77% |
2021-12-06 | 5.29 | 5.36 | 5.18 | 5.20 | 24435手 | 1280万 | -0.09 | -1.70% |
2021-12-03 | 5.35 | 5.35 | 5.25 | 5.29 | 18796手 | 993万 | -0.01 | -0.19% |
2021-12-02 | 5.28 | 5.36 | 5.25 | 5.30 | 27538手 | 1464万 | 0.01 | 0.19% |
2021-12-01 | 5.17 | 5.30 | 5.15 | 5.29 | 32969手 | 1732万 | 0.10 | 1.93% |
2021-11-30 | 5.15 | 5.20 | 5.12 | 5.19 | 20187手 | 1045万 | 0.07 | 1.37% |
2021-11-29 | 5.18 | 5.18 | 5.09 | 5.12 | 17054手 | 875万 | -0.11 | -2.10% |
2021-11-26 | 5.19 | 5.30 | 5.16 | 5.23 | 34574手 | 1807万 | 0.06 | 1.16% |
2021-11-25 | 5.14 | 5.19 | 5.13 | 5.17 | 15728手 | 812万 | 0.02 | 0.39% |
2021-11-24 | 5.12 | 5.19 | 5.07 | 5.15 | 20744手 | 1064万 | 0.04 | 0.78% |
2021-11-23 | 5.09 | 5.13 | 5.05 | 5.11 | 11795手 | 601万 | 0.03 | 0.59% |