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 |
---|---|---|---|---|---|---|---|---|
2022-05-18 | 4.82 | 4.96 | 4.81 | 4.89 | 102348手 | 4997万 | 0.08 | 1.66% |
2022-05-17 | 4.89 | 4.92 | 4.77 | 4.81 | 81179手 | 3914万 | -0.06 | -1.23% |
2022-05-16 | 4.78 | 4.91 | 4.78 | 4.87 | 139068手 | 6761万 | 0.06 | 1.25% |
2022-05-13 | 4.78 | 4.85 | 4.73 | 4.81 | 77976手 | 3738万 | 0.06 | 1.26% |
2022-05-12 | 4.71 | 4.80 | 4.67 | 4.75 | 70137手 | 3320万 | 0.01 | 0.21% |
2022-05-11 | 4.72 | 4.88 | 4.72 | 4.74 | 131203手 | 6294万 | 0.00 | 0.00% |
2022-05-10 | 4.68 | 4.75 | 4.63 | 4.74 | 84112手 | 3953万 | 0.01 | 0.21% |
2022-05-09 | 4.66 | 4.74 | 4.65 | 4.73 | 64191手 | 3025万 | 0.10 | 2.16% |
2022-05-06 | 4.65 | 4.67 | 4.57 | 4.63 | 86399手 | 3991万 | -0.09 | -1.91% |
2022-05-05 | 4.68 | 4.78 | 4.61 | 4.72 | 99873手 | 4701万 | 0.00 | 0.00% |
2022-04-29 | 4.55 | 4.75 | 4.55 | 4.72 | 123788手 | 5792万 | 0.17 | 3.74% |
2022-04-28 | 4.56 | 4.62 | 4.45 | 4.55 | 70536手 | 3191万 | -0.03 | -0.66% |
2022-04-27 | 4.36 | 4.61 | 4.29 | 4.58 | 120633手 | 5339万 | 0.17 | 3.85% |
2022-04-26 | 4.62 | 4.66 | 4.41 | 4.41 | 157592手 | 7167万 | -0.19 | -4.13% |
2022-04-25 | 5.04 | 5.04 | 4.59 | 4.60 | 213432手 | 10218万 | -0.46 | -9.09% |
2022-04-22 | 5.14 | 5.14 | 5.00 | 5.06 | 106132手 | 5365万 | -0.08 | -1.56% |
2022-04-21 | 5.38 | 5.44 | 5.12 | 5.14 | 135148手 | 7103万 | -0.25 | -4.64% |
2022-04-20 | 5.46 | 5.69 | 5.36 | 5.39 | 185682手 | 10280万 | -0.04 | -0.74% |
2022-04-19 | 5.29 | 5.43 | 5.25 | 5.43 | 161462手 | 8681万 | 0.17 | 3.23% |
2022-04-18 | 5.22 | 5.30 | 5.14 | 5.26 | 103914手 | 5418万 | 0.11 | 2.14% |
2022-04-15 | 5.40 | 5.43 | 5.14 | 5.15 | 178262手 | 9379万 | -0.28 | -5.16% |
2022-04-14 | 5.45 | 5.53 | 5.35 | 5.43 | 113931手 | 6211万 | 0.06 | 1.12% |
2022-04-13 | 5.50 | 5.50 | 5.34 | 5.37 | 88762手 | 4791万 | -0.13 | -2.36% |
2022-04-12 | 5.40 | 5.50 | 5.34 | 5.50 | 100679手 | 5474万 | 0.15 | 2.80% |
2022-04-11 | 5.52 | 5.58 | 5.32 | 5.35 | 109370手 | 5937万 | -0.20 | -3.60% |
2022-04-08 | 5.61 | 5.65 | 5.45 | 5.55 | 116352手 | 6446万 | -0.06 | -1.07% |
2022-04-07 | 5.70 | 5.82 | 5.61 | 5.61 | 146552手 | 8354万 | -0.11 | -1.92% |
2022-04-06 | 5.64 | 5.76 | 5.61 | 5.72 | 147644手 | 8424万 | 0.08 | 1.42% |
2022-04-01 | 5.47 | 5.67 | 5.46 | 5.64 | 127670手 | 7154万 | 0.11 | 1.99% |
2022-03-31 | 5.51 | 5.61 | 5.49 | 5.53 | 116526手 | 6476万 | -0.01 | -0.18% |
2022-03-30 | 5.40 | 5.54 | 5.34 | 5.54 | 103904手 | 5703万 | 0.10 | 1.84% |
2022-03-29 | 5.48 | 5.52 | 5.42 | 5.44 | 104284手 | 5692万 | -0.04 | -0.73% |
2022-03-28 | 5.43 | 5.55 | 5.34 | 5.48 | 122693手 | 6703万 | 0.07 | 1.29% |
2022-03-25 | 5.40 | 5.51 | 5.39 | 5.41 | 87387手 | 4759万 | 0.01 | 0.18% |
2022-03-24 | 5.48 | 5.49 | 5.37 | 5.40 | 81727手 | 4432万 | -0.12 | -2.17% |
2022-03-23 | 5.55 | 5.63 | 5.50 | 5.52 | 104542手 | 5798万 | -0.07 | -1.25% |
2022-03-22 | 5.48 | 5.60 | 5.40 | 5.59 | 121680手 | 6709万 | 0.11 | 2.01% |
2022-03-21 | 5.46 | 5.55 | 5.41 | 5.48 | 76416手 | 4182万 | 0.01 | 0.18% |
2022-03-18 | 5.31 | 5.49 | 5.29 | 5.47 | 111397手 | 6040万 | 0.15 | 2.82% |
2022-03-17 | 5.32 | 5.41 | 5.30 | 5.32 | 111997手 | 5997万 | 0.08 | 1.53% |
2022-03-16 | 5.12 | 5.27 | 4.99 | 5.24 | 137706手 | 7077万 | 0.21 | 4.17% |
2022-03-15 | 5.38 | 5.38 | 5.00 | 5.03 | 162052手 | 8422万 | -0.37 | -6.85% |
2022-03-14 | 5.55 | 5.61 | 5.40 | 5.40 | 133077手 | 7318万 | -0.18 | -3.23% |
2022-03-11 | 5.43 | 5.61 | 5.37 | 5.58 | 111181手 | 6100万 | 0.05 | 0.90% |
2022-03-10 | 5.58 | 5.64 | 5.52 | 5.53 | 125948手 | 7028万 | 0.07 | 1.28% |
2022-03-09 | 5.63 | 5.68 | 5.22 | 5.46 | 171270手 | 9356万 | -0.16 | -2.85% |
2022-03-08 | 5.77 | 5.82 | 5.61 | 5.62 | 138088手 | 7876万 | -0.18 | -3.10% |
2022-03-07 | 5.84 | 5.90 | 5.77 | 5.80 | 131582手 | 7664万 | -0.06 | -1.02% |
2022-03-04 | 5.95 | 5.95 | 5.83 | 5.86 | 122424手 | 7203万 | -0.08 | -1.35% |
2022-03-03 | 6.00 | 6.02 | 5.93 | 5.94 | 113690手 | 6772万 | -0.05 | -0.83% |
2022-03-02 | 5.92 | 6.04 | 5.91 | 5.99 | 119818手 | 7175万 | -0.03 | -0.50% |
2022-03-01 | 5.87 | 6.04 | 5.85 | 6.02 | 152257手 | 9080万 | 0.16 | 2.73% |
2022-02-28 | 5.98 | 5.99 | 5.76 | 5.86 | 162793手 | 9515万 | -0.13 | -2.17% |
2022-02-25 | 6.07 | 6.13 | 5.96 | 5.99 | 179426手 | 10833万 | 0.03 | 0.50% |
2022-02-24 | 6.36 | 6.37 | 5.83 | 5.96 | 471078手 | 28764万 | -0.44 | -6.88% |
2022-02-23 | 6.09 | 6.46 | 6.09 | 6.40 | 403671手 | 25618万 | 0.34 | 5.61% |
2022-02-22 | 6.17 | 6.24 | 6.03 | 6.06 | 165093手 | 10076万 | -0.18 | -2.88% |
2022-02-21 | 6.10 | 6.25 | 6.09 | 6.24 | 165112手 | 10247万 | 0.13 | 2.13% |
2022-02-18 | 6.00 | 6.15 | 6.00 | 6.11 | 133166手 | 8116万 | 0.09 | 1.50% |
2022-02-17 | 6.10 | 6.14 | 5.99 | 6.02 | 168421手 | 10185万 | -0.14 | -2.27% |
2022-02-16 | 6.17 | 6.21 | 6.09 | 6.16 | 131080手 | 8051万 | 0.03 | 0.49% |
2022-02-15 | 6.15 | 6.28 | 6.07 | 6.13 | 146778手 | 9028万 | 0.05 | 0.82% |
2022-02-14 | 6.12 | 6.20 | 6.06 | 6.08 | 136586手 | 8367万 | -0.02 | -0.33% |
2022-02-11 | 6.24 | 6.29 | 6.06 | 6.10 | 154651手 | 9520万 | -0.12 | -1.93% |
2022-02-10 | 6.20 | 6.28 | 6.16 | 6.22 | 162680手 | 10114万 | 0.00 | 0.00% |
2022-02-09 | 6.08 | 6.25 | 5.99 | 6.22 | 201609手 | 12397万 | 0.17 | 2.81% |
2022-02-08 | 5.81 | 6.12 | 5.74 | 6.05 | 226342手 | 13453万 | 0.26 | 4.49% |
2022-02-07 | 5.82 | 5.89 | 5.72 | 5.79 | 140658手 | 8151万 | 0.03 | 0.52% |
2022-01-28 | 5.67 | 5.85 | 5.63 | 5.76 | 162226手 | 9309万 | 0.16 | 2.86% |
2022-01-27 | 5.87 | 5.94 | 5.60 | 5.60 | 190039手 | 10862万 | -0.27 | -4.60% |
2022-01-26 | 5.91 | 6.00 | 5.80 | 5.87 | 178062手 | 10491万 | 0.02 | 0.34% |
2022-01-25 | 6.31 | 6.37 | 5.84 | 5.85 | 296493手 | 17908万 | -0.50 | -7.87% |
2022-01-24 | 6.42 | 6.45 | 6.22 | 6.35 | 220049手 | 13935万 | -0.13 | -2.01% |
2022-01-21 | 6.45 | 6.73 | 6.41 | 6.48 | 274061手 | 17996万 | 0.00 | 0.00% |
2022-01-20 | 6.74 | 6.75 | 6.39 | 6.48 | 328500手 | 21442万 | -0.27 | -4.00% |
2022-01-19 | 6.57 | 6.80 | 6.53 | 6.75 | 335578手 | 22497万 | 0.08 | 1.20% |
2022-01-18 | 6.75 | 7.19 | 6.66 | 6.67 | 507041手 | 34894万 | -0.08 | -1.19% |
2022-01-17 | 6.57 | 6.77 | 6.54 | 6.75 | 260135手 | 17395万 | 0.22 | 3.37% |
2022-01-14 | 6.60 | 6.80 | 6.51 | 6.53 | 245299手 | 16257万 | -0.10 | -1.51% |
2022-01-13 | 6.67 | 6.82 | 6.61 | 6.63 | 215411手 | 14466万 | -0.06 | -0.90% |
2022-01-12 | 6.62 | 6.83 | 6.58 | 6.69 | 227136手 | 15195万 | 0.03 | 0.45% |
2022-01-11 | 6.73 | 6.84 | 6.62 | 6.66 | 222854手 | 14980万 | -0.09 | -1.33% |
2022-01-10 | 6.66 | 6.81 | 6.52 | 6.75 | 215391手 | 14405万 | 0.05 | 0.75% |
2022-01-07 | 6.78 | 6.99 | 6.68 | 6.70 | 307375手 | 21018万 | -0.09 | -1.32% |
2022-01-06 | 6.80 | 6.86 | 6.72 | 6.79 | 248702手 | 16863万 | -0.07 | -1.02% |
2022-01-05 | 6.98 | 7.00 | 6.71 | 6.86 | 366189手 | 25095万 | -0.06 | -0.87% |
2022-01-04 | 6.75 | 7.00 | 6.63 | 6.92 | 566319手 | 38885万 | 0.16 | 2.37% |
2021-12-31 | 6.77 | 6.83 | 6.61 | 6.76 | 610664手 | 41031万 | 0.07 | 1.05% |
2021-12-30 | 6.08 | 6.69 | 6.08 | 6.69 | 494192手 | 32351万 | 0.61 | 10.03% |
2021-12-29 | 6.26 | 6.26 | 6.07 | 6.08 | 157728手 | 9659万 | -0.11 | -1.78% |
2021-12-28 | 6.27 | 6.27 | 6.17 | 6.19 | 130802手 | 8114万 | -0.05 | -0.80% |
2021-12-27 | 6.31 | 6.35 | 6.15 | 6.24 | 140446手 | 8747万 | -0.06 | -0.95% |
2021-12-24 | 6.42 | 6.53 | 6.29 | 6.30 | 169405手 | 10772万 | -0.14 | -2.17% |
2021-12-23 | 6.47 | 6.62 | 6.42 | 6.44 | 171218手 | 11110万 | -0.08 | -1.23% |
2021-12-22 | 6.40 | 6.62 | 6.40 | 6.52 | 236106手 | 15363万 | 0.13 | 2.03% |
2021-12-21 | 6.36 | 6.42 | 6.32 | 6.39 | 167287手 | 10678万 | 0.07 | 1.11% |
2021-12-20 | 6.50 | 6.50 | 6.28 | 6.32 | 207958手 | 13221万 | -0.14 | -2.17% |
2021-12-17 | 6.47 | 6.52 | 6.39 | 6.46 | 276109手 | 17833万 | -0.01 | -0.15% |
2021-12-16 | 6.33 | 6.62 | 6.33 | 6.47 | 327478手 | 21187万 | 0.10 | 1.57% |
2021-12-15 | 6.27 | 6.39 | 6.20 | 6.37 | 315561手 | 20003万 | 0.10 | 1.59% |
2021-12-14 | 6.02 | 6.29 | 5.97 | 6.27 | 295189手 | 18324万 | 0.23 | 3.81% |
2021-12-13 | 5.95 | 6.08 | 5.93 | 6.04 | 185930手 | 11200万 | 0.13 | 2.20% |
2021-12-10 | 5.81 | 5.96 | 5.77 | 5.91 | 162885手 | 9581万 | 0.09 | 1.55% |
2021-12-09 | 5.81 | 5.86 | 5.76 | 5.82 | 118146手 | 6867万 | 0.04 | 0.69% |
2021-12-08 | 5.77 | 5.79 | 5.69 | 5.78 | 92687手 | 5325万 | 0.03 | 0.52% |
2021-12-07 | 5.84 | 5.88 | 5.71 | 5.75 | 103050手 | 5942万 | -0.05 | -0.86% |
2021-12-06 | 5.93 | 5.98 | 5.79 | 5.80 | 142274手 | 8351万 | -0.13 | -2.19% |
2021-12-03 | 5.96 | 5.97 | 5.90 | 5.93 | 117525手 | 6967万 | 0.00 | 0.00% |
2021-12-02 | 6.05 | 6.06 | 5.93 | 5.93 | 110555手 | 6620万 | -0.11 | -1.82% |
2021-12-01 | 5.97 | 6.11 | 5.93 | 6.04 | 129394手 | 7799万 | 0.08 | 1.34% |
2021-11-30 | 5.99 | 6.06 | 5.92 | 5.96 | 101902手 | 6111万 | -0.01 | -0.17% |
2021-11-29 | 6.03 | 6.05 | 5.93 | 5.97 | 127698手 | 7653万 | -0.12 | -1.97% |
2021-11-26 | 6.16 | 6.19 | 6.00 | 6.09 | 110628手 | 6741万 | -0.07 | -1.14% |
2021-11-25 | 6.20 | 6.24 | 6.15 | 6.16 | 99064手 | 6115万 | -0.07 | -1.12% |
2021-11-24 | 6.21 | 6.26 | 6.16 | 6.23 | 90262手 | 5604万 | 0.04 | 0.65% |
2021-11-23 | 6.17 | 6.23 | 6.13 | 6.19 | 102095手 | 6295万 | -0.01 | -0.16% |
2021-11-22 | 6.22 | 6.25 | 6.13 | 6.20 | 120520手 | 7473万 | 0.01 | 0.16% |
2021-11-19 | 6.27 | 6.31 | 6.11 | 6.19 | 152294手 | 9421万 | -0.10 | -1.59% |
2021-11-18 | 6.22 | 6.41 | 6.18 | 6.29 | 200030手 | 12593万 | 0.07 | 1.12% |