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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-20 | 5.45 | 5.60 | 5.38 | 5.60 | 245304手 | 13484万 | 0.27 | 5.07% |
| 2022-05-19 | 5.26 | 5.58 | 5.25 | 5.33 | 551411手 | 29550万 | -0.15 | -2.74% |
| 2022-05-18 | 5.22 | 5.76 | 5.22 | 5.48 | 947098手 | 51270万 | -0.01 | -0.18% |
| 2022-05-17 | 5.49 | 5.49 | 5.49 | 5.49 | 7682手 | 421万 | -0.29 | -5.02% |
| 2022-05-16 | 5.78 | 5.78 | 5.78 | 5.78 | 8649手 | 499万 | -0.30 | -4.93% |
| 2022-05-13 | 6.08 | 6.08 | 6.08 | 6.08 | 5182手 | 315万 | -0.32 | -5.00% |
| 2022-05-12 | 6.40 | 6.40 | 6.40 | 6.40 | 10562手 | 675万 | -0.34 | -5.04% |
| 2022-05-11 | 6.74 | 6.74 | 6.74 | 6.74 | 57342手 | 3864万 | -0.35 | -4.94% |
| 2022-05-10 | 7.09 | 7.09 | 7.09 | 7.09 | 1788手 | 126万 | -0.37 | -4.96% |
| 2022-05-09 | 7.46 | 7.46 | 7.46 | 7.46 | 1987手 | 148万 | -0.39 | -4.97% |
| 2022-05-06 | 7.85 | 7.85 | 7.85 | 7.85 | 860手 | 67万 | -0.41 | -4.96% |
| 2022-04-29 | 8.01 | 8.38 | 7.85 | 8.26 | 358258手 | 29260万 | 0.35 | 4.42% |
| 2022-04-28 | 8.10 | 8.32 | 7.77 | 7.91 | 350816手 | 27967万 | -0.37 | -4.47% |
| 2022-04-27 | 7.73 | 8.34 | 7.63 | 8.28 | 408042手 | 32512万 | 0.13 | 1.59% |
| 2022-04-26 | 8.52 | 8.65 | 8.08 | 8.15 | 395046手 | 33050万 | -0.08 | -0.97% |
| 2022-04-25 | 8.75 | 8.96 | 8.21 | 8.23 | 419881手 | 35938万 | -0.74 | -8.25% |
| 2022-04-22 | 9.45 | 9.65 | 8.91 | 8.97 | 423889手 | 38954万 | -0.71 | -7.33% |
| 2022-04-21 | 10.43 | 10.53 | 9.55 | 9.68 | 570344手 | 56899万 | -0.93 | -8.77% |
| 2022-04-20 | 10.30 | 10.78 | 10.04 | 10.61 | 576903手 | 60271万 | 0.27 | 2.61% |
| 2022-04-19 | 10.20 | 10.58 | 10.12 | 10.34 | 455946手 | 47284万 | 0.15 | 1.47% |
| 2022-04-18 | 10.11 | 10.37 | 9.97 | 10.19 | 402095手 | 40911万 | -0.07 | -0.68% |
| 2022-04-15 | 11.00 | 11.20 | 10.10 | 10.26 | 768414手 | 81535万 | -0.82 | -7.40% |
| 2022-04-14 | 10.91 | 11.61 | 10.68 | 11.08 | 801563手 | 89238万 | -0.16 | -1.42% |
| 2022-04-13 | 12.30 | 13.38 | 11.24 | 11.24 | 1349253手 | 166817万 | -1.25 | -10.01% |
| 2022-04-12 | 11.13 | 12.49 | 11.13 | 12.49 | 965586手 | 114277万 | 1.14 | 10.04% |
| 2022-04-11 | 10.92 | 11.63 | 10.82 | 11.35 | 765677手 | 86107万 | 0.09 | 0.80% |
| 2022-04-08 | 10.72 | 11.50 | 10.10 | 11.26 | 752285手 | 81122万 | 0.65 | 6.13% |
| 2022-04-07 | 10.56 | 10.97 | 10.32 | 10.61 | 596077手 | 63592万 | 0.02 | 0.19% |
| 2022-04-06 | 10.35 | 10.80 | 10.22 | 10.59 | 544950手 | 57302万 | -0.02 | -0.19% |
| 2022-04-01 | 9.99 | 10.98 | 9.91 | 10.61 | 719580手 | 75489万 | 0.54 | 5.36% |
| 2022-03-31 | 10.34 | 10.50 | 9.89 | 10.07 | 441363手 | 44861万 | -0.33 | -3.17% |
| 2022-03-30 | 10.12 | 10.56 | 9.85 | 10.40 | 450841手 | 46442万 | 0.28 | 2.77% |
| 2022-03-29 | 9.90 | 10.43 | 9.84 | 10.12 | 469754手 | 47831万 | 0.22 | 2.22% |
| 2022-03-28 | 9.72 | 10.35 | 9.68 | 9.90 | 413716手 | 41585万 | -0.13 | -1.30% |
| 2022-03-25 | 9.95 | 10.27 | 9.76 | 10.03 | 424732手 | 42374万 | 0.03 | 0.30% |
| 2022-03-24 | 9.96 | 10.17 | 9.72 | 10.00 | 357108手 | 35522万 | -0.10 | -0.99% |
| 2022-03-23 | 10.30 | 10.62 | 9.95 | 10.10 | 497940手 | 51073万 | -0.20 | -1.94% |
| 2022-03-22 | 10.64 | 10.85 | 10.18 | 10.30 | 660181手 | 69310万 | -0.56 | -5.16% |
| 2022-03-21 | 10.32 | 11.39 | 10.23 | 10.86 | 888424手 | 95570万 | 0.35 | 3.33% |
| 2022-03-18 | 10.17 | 11.05 | 10.17 | 10.51 | 859772手 | 90652万 | 0.26 | 2.54% |
| 2022-03-17 | 11.13 | 11.13 | 10.13 | 10.25 | 1181720手 | 126216万 | 0.13 | 1.28% |
| 2022-03-16 | 10.12 | 10.12 | 10.12 | 10.12 | 252313手 | 25534万 | 0.92 | 10.00% |
| 2022-03-15 | 9.32 | 9.93 | 9.13 | 9.20 | 510594手 | 48635万 | -0.21 | -2.23% |
| 2022-03-14 | 9.50 | 9.88 | 9.39 | 9.41 | 511080手 | 48957万 | -0.49 | -4.95% |
| 2022-03-11 | 9.10 | 10.35 | 8.88 | 9.90 | 660201手 | 62215万 | 0.46 | 4.87% |
| 2022-03-10 | 9.39 | 9.77 | 9.20 | 9.44 | 526133手 | 50136万 | 0.09 | 0.96% |
| 2022-03-09 | 8.95 | 9.55 | 8.88 | 9.35 | 516162手 | 47851万 | 0.35 | 3.89% |
| 2022-03-08 | 9.12 | 9.60 | 8.75 | 9.00 | 453994手 | 41880万 | 0.08 | 0.90% |
| 2022-03-07 | 9.30 | 9.53 | 8.85 | 8.92 | 509101手 | 46397万 | -0.75 | -7.76% |
| 2022-03-04 | 9.42 | 9.83 | 9.23 | 9.67 | 555215手 | 52751万 | 0.17 | 1.79% |
| 2022-03-03 | 9.76 | 9.96 | 9.43 | 9.50 | 624112手 | 60401万 | 0.13 | 1.39% |
| 2022-03-02 | 9.40 | 9.87 | 9.24 | 9.37 | 433654手 | 41010万 | -0.08 | -0.85% |
| 2022-03-01 | 8.76 | 9.58 | 8.76 | 9.45 | 597962手 | 55274万 | 0.65 | 7.39% |
| 2022-02-28 | 8.70 | 8.86 | 8.50 | 8.80 | 317771手 | 27672万 | -0.05 | -0.56% |
| 2022-02-25 | 9.17 | 9.33 | 8.82 | 8.85 | 407918手 | 36691万 | -0.15 | -1.67% |
| 2022-02-24 | 9.30 | 9.68 | 8.80 | 9.00 | 687539手 | 63473万 | -0.53 | -5.56% |
| 2022-02-23 | 9.53 | 9.90 | 9.47 | 9.53 | 504618手 | 48724万 | -0.06 | -0.63% |
| 2022-02-22 | 9.45 | 10.04 | 9.28 | 9.59 | 594162手 | 57365万 | -0.11 | -1.13% |
| 2022-02-21 | 9.42 | 9.80 | 9.42 | 9.70 | 571599手 | 55112万 | 0.11 | 1.15% |
| 2022-02-18 | 9.25 | 9.67 | 9.25 | 9.59 | 614486手 | 58526万 | 0.22 | 2.35% |
| 2022-02-17 | 10.06 | 10.06 | 9.35 | 9.37 | 953643手 | 91682万 | -0.99 | -9.56% |
| 2022-02-16 | 10.04 | 10.76 | 9.91 | 10.36 | 1184576手 | 121459万 | -0.29 | -2.72% |
| 2022-02-15 | 11.50 | 11.50 | 10.65 | 10.65 | 1128551手 | 122503万 | -1.18 | -9.97% |
| 2022-02-14 | 11.80 | 11.83 | 11.11 | 11.83 | 613495手 | 72406万 | 1.08 | 10.05% |
| 2022-02-11 | 10.15 | 10.75 | 10.07 | 10.75 | 797958手 | 84270万 | 0.98 | 10.03% |
| 2022-02-10 | 8.92 | 9.77 | 8.92 | 9.77 | 340560手 | 32069万 | 0.89 | 10.02% |
| 2022-02-09 | 8.98 | 8.98 | 8.74 | 8.88 | 226014手 | 20072万 | -0.15 | -1.66% |
| 2022-02-08 | 8.91 | 9.21 | 8.71 | 9.03 | 367894手 | 33170万 | 0.22 | 2.50% |
| 2022-02-07 | 8.66 | 9.08 | 8.13 | 8.81 | 376349手 | 32170万 | 0.41 | 4.88% |
| 2022-01-28 | 7.64 | 8.40 | 7.64 | 8.40 | 236661手 | 19301万 | 0.76 | 9.95% |
| 2022-01-27 | 8.25 | 8.34 | 7.61 | 7.64 | 270828手 | 21309万 | -0.71 | -8.50% |
| 2022-01-26 | 8.70 | 8.89 | 8.33 | 8.35 | 284943手 | 24218万 | -0.42 | -4.79% |
| 2022-01-25 | 8.62 | 9.25 | 8.60 | 8.77 | 409892手 | 36510万 | -0.23 | -2.56% |
| 2022-01-24 | 8.40 | 9.23 | 8.15 | 9.00 | 431555手 | 37878万 | 0.50 | 5.88% |
| 2022-01-21 | 8.89 | 9.12 | 8.49 | 8.50 | 522901手 | 46065万 | 0.18 | 2.16% |
| 2022-01-20 | 8.44 | 8.51 | 8.25 | 8.32 | 146504手 | 12268万 | -0.07 | -0.83% |
| 2022-01-19 | 8.06 | 8.72 | 8.02 | 8.39 | 226301手 | 19058万 | 0.37 | 4.61% |
| 2022-01-18 | 8.10 | 8.25 | 8.01 | 8.02 | 129054手 | 10446万 | -0.15 | -1.84% |
| 2022-01-17 | 8.17 | 8.29 | 8.03 | 8.17 | 133581手 | 10885万 | 0.00 | 0.00% |
| 2022-01-14 | 8.40 | 8.66 | 8.12 | 8.17 | 185110手 | 15494万 | -0.27 | -3.20% |
| 2022-01-13 | 8.19 | 8.59 | 8.19 | 8.44 | 244994手 | 20570万 | 0.03 | 0.36% |
| 2022-01-12 | 7.99 | 8.76 | 7.93 | 8.41 | 367168手 | 31184万 | 0.45 | 5.65% |
| 2022-01-11 | 8.00 | 8.14 | 7.90 | 7.96 | 94243手 | 7537万 | -0.10 | -1.24% |
| 2022-01-10 | 7.85 | 8.08 | 7.63 | 8.06 | 122222手 | 9691万 | 0.21 | 2.67% |
| 2022-01-07 | 8.15 | 8.17 | 7.82 | 7.85 | 175661手 | 14061万 | -0.27 | -3.33% |
| 2022-01-06 | 8.15 | 8.35 | 8.00 | 8.12 | 188651手 | 15373万 | -0.17 | -2.05% |
| 2022-01-05 | 8.12 | 8.35 | 8.06 | 8.29 | 239203手 | 19662万 | 0.17 | 2.09% |
| 2022-01-04 | 7.47 | 8.20 | 7.42 | 8.12 | 283113手 | 22484万 | 0.49 | 6.42% |
| 2021-12-31 | 7.63 | 7.64 | 7.56 | 7.63 | 61861手 | 4700万 | -0.01 | -0.13% |
| 2021-12-30 | 7.56 | 7.69 | 7.54 | 7.64 | 74181手 | 5636万 | 0.03 | 0.39% |
| 2021-12-29 | 7.51 | 7.67 | 7.44 | 7.61 | 94052手 | 7129万 | 0.06 | 0.80% |
| 2021-12-28 | 7.40 | 7.70 | 7.35 | 7.55 | 125611手 | 9482万 | 0.10 | 1.34% |
| 2021-12-27 | 7.38 | 7.49 | 7.27 | 7.45 | 74789手 | 5523万 | 0.08 | 1.08% |
| 2021-12-24 | 7.32 | 7.45 | 7.26 | 7.37 | 87612手 | 6442万 | 0.13 | 1.80% |
| 2021-12-23 | 7.38 | 7.44 | 7.23 | 7.24 | 67441手 | 4922万 | -0.14 | -1.90% |
| 2021-12-22 | 7.43 | 7.58 | 7.36 | 7.38 | 87615手 | 6534万 | 0.01 | 0.14% |
| 2021-12-21 | 7.20 | 7.41 | 7.15 | 7.37 | 91405手 | 6691万 | 0.23 | 3.22% |
| 2021-12-20 | 7.16 | 7.30 | 7.05 | 7.14 | 78004手 | 5582万 | -0.14 | -1.92% |
| 2021-12-17 | 7.36 | 7.38 | 7.25 | 7.28 | 54384手 | 3962万 | -0.10 | -1.35% |
| 2021-12-16 | 7.33 | 7.42 | 7.25 | 7.38 | 60295手 | 4423万 | 0.06 | 0.82% |
| 2021-12-15 | 7.24 | 7.43 | 7.21 | 7.32 | 72345手 | 5307万 | 0.07 | 0.97% |
| 2021-12-14 | 7.22 | 7.32 | 7.20 | 7.25 | 58237手 | 4222万 | -0.02 | -0.28% |
| 2021-12-13 | 7.30 | 7.34 | 7.20 | 7.27 | 74804手 | 5423万 | -0.06 | -0.82% |
| 2021-12-10 | 7.36 | 7.53 | 7.26 | 7.33 | 108488手 | 7999万 | -0.11 | -1.48% |
| 2021-12-09 | 7.40 | 7.69 | 7.33 | 7.44 | 148096手 | 11042万 | 0.29 | 4.06% |
| 2021-12-08 | 7.14 | 7.17 | 7.07 | 7.15 | 61029手 | 4351万 | 0.04 | 0.56% |
| 2021-12-07 | 7.28 | 7.30 | 7.11 | 7.11 | 93665手 | 6706万 | -0.01 | -0.14% |
| 2021-12-06 | 6.85 | 7.25 | 6.85 | 7.12 | 189155手 | 13486万 | -0.28 | -3.78% |
| 2021-12-03 | 7.37 | 7.44 | 7.34 | 7.40 | 60846手 | 4500万 | 0.09 | 1.23% |
| 2021-12-02 | 7.40 | 7.46 | 7.31 | 7.31 | 88779手 | 6533万 | -0.14 | -1.88% |
| 2021-12-01 | 7.39 | 7.49 | 7.36 | 7.45 | 64620手 | 4796万 | 0.07 | 0.95% |
| 2021-11-30 | 7.45 | 7.56 | 7.36 | 7.38 | 90684手 | 6743万 | -0.06 | -0.81% |
| 2021-11-29 | 7.40 | 7.52 | 7.37 | 7.44 | 161371手 | 12002万 | -0.38 | -4.86% |
| 2021-11-26 | 7.98 | 8.09 | 7.74 | 7.82 | 122618手 | 9610万 | -0.21 | -2.62% |
| 2021-11-25 | 8.10 | 8.17 | 8.01 | 8.03 | 77302手 | 6253万 | -0.06 | -0.74% |
| 2021-11-24 | 8.06 | 8.17 | 7.92 | 8.09 | 97116手 | 7794万 | 0.01 | 0.12% |
| 2021-11-23 | 8.30 | 8.53 | 8.01 | 8.08 | 127604手 | 10461万 | -0.09 | -1.10% |
| 2021-11-22 | 8.26 | 8.28 | 8.10 | 8.17 | 103112手 | 8420万 | -0.13 | -1.57% |
