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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-22 | 5.65 | 5.70 | 5.57 | 5.63 | 31435手 | 1763万 | -0.07 | -1.23% |
| 2021-09-17 | 5.72 | 5.73 | 5.57 | 5.70 | 33882手 | 1913万 | 0.00 | 0.00% |
| 2021-09-16 | 5.76 | 5.91 | 5.67 | 5.70 | 44026手 | 2548万 | -0.07 | -1.21% |
| 2021-09-15 | 5.69 | 5.79 | 5.67 | 5.77 | 35003手 | 2009万 | 0.08 | 1.41% |
| 2021-09-14 | 5.66 | 5.83 | 5.65 | 5.69 | 54978手 | 3148万 | 0.03 | 0.53% |
| 2021-09-13 | 5.59 | 5.67 | 5.54 | 5.66 | 23842手 | 1343万 | 0.07 | 1.25% |
| 2021-09-10 | 5.66 | 5.72 | 5.55 | 5.59 | 38110手 | 2137万 | -0.07 | -1.24% |
| 2021-09-09 | 5.73 | 5.74 | 5.65 | 5.66 | 36900手 | 2097万 | -0.08 | -1.39% |
| 2021-09-08 | 5.52 | 5.78 | 5.51 | 5.74 | 75043手 | 4255万 | 0.22 | 3.99% |
| 2021-09-07 | 5.47 | 5.53 | 5.45 | 5.52 | 29671手 | 1631万 | 0.03 | 0.55% |
| 2021-09-06 | 5.52 | 5.52 | 5.42 | 5.49 | 24515手 | 1339万 | 0.00 | 0.00% |
| 2021-09-03 | 5.47 | 5.57 | 5.45 | 5.49 | 38277手 | 2107万 | 0.06 | 1.10% |
| 2021-09-02 | 5.49 | 5.49 | 5.36 | 5.43 | 32516手 | 1755万 | -0.03 | -0.55% |
| 2021-09-01 | 5.42 | 5.56 | 5.40 | 5.46 | 35489手 | 1944万 | 0.01 | 0.18% |
| 2021-08-31 | 5.36 | 5.48 | 5.36 | 5.45 | 28183手 | 1530万 | 0.06 | 1.11% |
| 2021-08-30 | 5.46 | 5.52 | 5.36 | 5.39 | 22748手 | 1236万 | -0.06 | -1.10% |
| 2021-08-27 | 5.50 | 5.54 | 5.44 | 5.45 | 22139手 | 1210万 | -0.08 | -1.45% |
| 2021-08-26 | 5.55 | 5.61 | 5.49 | 5.53 | 31664手 | 1757万 | 0.00 | 0.00% |
| 2021-08-25 | 5.45 | 5.54 | 5.45 | 5.53 | 29739手 | 1637万 | 0.07 | 1.28% |
| 2021-08-24 | 5.40 | 5.56 | 5.36 | 5.46 | 36483手 | 2001万 | 0.04 | 0.74% |
| 2021-08-23 | 5.25 | 5.43 | 5.23 | 5.42 | 41430手 | 2231万 | 0.20 | 3.83% |
| 2021-08-20 | 5.30 | 5.30 | 5.15 | 5.22 | 22460手 | 1168万 | -0.06 | -1.14% |
| 2021-08-19 | 5.33 | 5.37 | 5.27 | 5.28 | 14639手 | 777万 | -0.05 | -0.94% |
| 2021-08-18 | 5.22 | 5.36 | 5.22 | 5.33 | 23378手 | 1242万 | 0.10 | 1.91% |
| 2021-08-17 | 5.39 | 5.43 | 5.23 | 5.23 | 21904手 | 1167万 | -0.19 | -3.51% |
| 2021-08-16 | 5.35 | 5.45 | 5.35 | 5.42 | 24311手 | 1317万 | 0.07 | 1.31% |
| 2021-08-13 | 5.37 | 5.40 | 5.33 | 5.35 | 18696手 | 1002万 | -0.02 | -0.37% |
| 2021-08-12 | 5.40 | 5.45 | 5.35 | 5.37 | 21184手 | 1141万 | -0.03 | -0.56% |
| 2021-08-11 | 5.30 | 5.40 | 5.24 | 5.40 | 29482手 | 1578万 | 0.11 | 2.08% |
| 2021-08-10 | 5.26 | 5.34 | 5.25 | 5.29 | 20784手 | 1099万 | 0.05 | 0.95% |
| 2021-08-09 | 5.20 | 5.25 | 5.16 | 5.24 | 23072手 | 1202万 | 0.11 | 2.14% |
| 2021-08-06 | 5.17 | 5.21 | 5.11 | 5.13 | 20853手 | 1074万 | -0.05 | -0.96% |
| 2021-08-05 | 5.24 | 5.28 | 5.16 | 5.18 | 23873手 | 1241万 | -0.01 | -0.19% |
| 2021-08-04 | 5.23 | 5.23 | 5.14 | 5.19 | 19764手 | 1023万 | 0.01 | 0.19% |
| 2021-08-03 | 5.20 | 5.24 | 5.15 | 5.18 | 23750手 | 1233万 | -0.01 | -0.19% |
| 2021-08-02 | 5.00 | 5.23 | 4.94 | 5.19 | 39222手 | 2011万 | 0.24 | 4.85% |
| 2021-07-30 | 4.93 | 4.97 | 4.85 | 4.95 | 22194手 | 1091万 | 0.04 | 0.81% |
| 2021-07-29 | 4.87 | 4.95 | 4.87 | 4.91 | 20863手 | 1024万 | 0.06 | 1.24% |
| 2021-07-28 | 5.02 | 5.02 | 4.83 | 4.85 | 32748手 | 1603万 | -0.16 | -3.19% |
| 2021-07-27 | 5.12 | 5.19 | 5.00 | 5.01 | 28546手 | 1452万 | -0.11 | -2.15% |
| 2021-07-26 | 5.27 | 5.27 | 5.08 | 5.12 | 30778手 | 1587万 | -0.11 | -2.10% |
| 2021-07-23 | 5.39 | 5.39 | 5.23 | 5.23 | 37265手 | 1975万 | -0.17 | -3.15% |
| 2021-07-22 | 5.41 | 5.45 | 5.37 | 5.40 | 30707手 | 1661万 | -0.04 | -0.73% |
| 2021-07-21 | 5.38 | 5.49 | 5.38 | 5.44 | 26154手 | 1424万 | 0.05 | 0.93% |
| 2021-07-20 | 5.42 | 5.44 | 5.34 | 5.39 | 28756手 | 1547万 | -0.10 | -1.82% |
| 2021-07-19 | 5.55 | 5.56 | 5.41 | 5.49 | 28324手 | 1549万 | -0.09 | -1.61% |
| 2021-07-16 | 5.58 | 5.65 | 5.56 | 5.58 | 18829手 | 1051万 | -0.01 | -0.18% |
| 2021-07-15 | 5.72 | 5.73 | 5.57 | 5.59 | 28332手 | 1593万 | -0.09 | -1.58% |
| 2021-07-14 | 5.75 | 5.76 | 5.68 | 5.68 | 22468手 | 1283万 | -0.08 | -1.39% |
| 2021-07-13 | 5.72 | 5.76 | 5.68 | 5.76 | 27228手 | 1558万 | 0.05 | 0.88% |
| 2021-07-12 | 5.68 | 5.74 | 5.67 | 5.71 | 31442手 | 1794万 | 0.06 | 1.06% |
| 2021-07-09 | 5.65 | 5.67 | 5.58 | 5.65 | 18135手 | 1022万 | 0.04 | 0.71% |
| 2021-07-08 | 5.71 | 5.73 | 5.60 | 5.61 | 22751手 | 1283万 | -0.08 | -1.41% |
| 2021-07-07 | 5.67 | 5.73 | 5.63 | 5.69 | 25681手 | 1458万 | 0.01 | 0.18% |
| 2021-07-06 | 5.56 | 5.69 | 5.54 | 5.68 | 27718手 | 1558万 | 0.12 | 2.16% |
| 2021-07-05 | 5.57 | 5.59 | 5.53 | 5.56 | 19391手 | 1076万 | 0.03 | 0.54% |
| 2021-07-02 | 5.51 | 5.60 | 5.51 | 5.53 | 18475手 | 1023万 | -0.01 | -0.18% |
| 2021-07-01 | 5.60 | 5.63 | 5.50 | 5.54 | 33080手 | 1844万 | -0.08 | -1.42% |
| 2021-06-30 | 5.72 | 5.72 | 5.59 | 5.62 | 29160手 | 1648万 | -0.04 | -0.71% |
| 2021-06-29 | 5.74 | 5.76 | 5.66 | 5.66 | 28773手 | 1639万 | -0.08 | -1.39% |
| 2021-06-28 | 5.76 | 5.77 | 5.71 | 5.74 | 24876手 | 1425万 | -0.02 | -0.35% |
| 2021-06-25 | 5.80 | 5.84 | 5.73 | 5.76 | 29903手 | 1721万 | -0.05 | -0.86% |
| 2021-06-24 | 5.76 | 5.88 | 5.71 | 5.81 | 48019手 | 2779万 | 0.07 | 1.22% |
| 2021-06-23 | 5.82 | 5.82 | 5.72 | 5.74 | 40209手 | 2311万 | -0.06 | -1.03% |
| 2021-06-22 | 5.83 | 5.83 | 5.74 | 5.80 | 48511手 | 2802万 | 0.01 | 0.17% |
| 2021-06-21 | 5.71 | 5.81 | 5.71 | 5.79 | 40650手 | 2347万 | 0.03 | 0.52% |
| 2021-06-18 | 5.67 | 5.78 | 5.61 | 5.76 | 43156手 | 2461万 | 0.10 | 1.77% |
| 2021-06-17 | 5.72 | 5.74 | 5.63 | 5.66 | 40437手 | 2292万 | -0.05 | -0.88% |
| 2021-06-16 | 5.69 | 5.74 | 5.61 | 5.71 | 44502手 | 2527万 | 0.05 | 0.88% |
| 2021-06-15 | 5.85 | 5.87 | 5.66 | 5.66 | 77509手 | 4430万 | -0.24 | -4.07% |
| 2021-06-11 | 5.94 | 6.03 | 5.87 | 5.90 | 75186手 | 4454万 | -0.06 | -1.01% |
| 2021-06-10 | 6.04 | 6.11 | 5.90 | 5.96 | 81235手 | 4856万 | -0.03 | -0.50% |
| 2021-06-09 | 5.90 | 6.04 | 5.85 | 5.99 | 91123手 | 5454万 | 0.09 | 1.52% |
| 2021-06-08 | 6.15 | 6.21 | 5.90 | 5.90 | 164068手 | 9923万 | -0.34 | -5.45% |
| 2021-06-07 | 6.20 | 6.25 | 6.06 | 6.24 | 159672手 | 9796万 | -0.09 | -1.42% |
| 2021-06-04 | 6.90 | 6.90 | 6.30 | 6.33 | 282876手 | 18264万 | -0.65 | -9.31% |
| 2021-06-03 | 6.98 | 6.98 | 6.98 | 6.98 | 128115手 | 8942万 | -0.78 | -10.05% |
| 2021-06-02 | 7.08 | 8.07 | 7.01 | 7.76 | 419987手 | 32840万 | 0.42 | 5.72% |
| 2021-06-01 | 6.86 | 7.34 | 6.81 | 7.34 | 217104手 | 15260万 | 0.34 | 4.86% |
| 2021-05-31 | 6.77 | 7.17 | 6.60 | 7.00 | 222686手 | 15168万 | 0.23 | 3.40% |
| 2021-05-28 | 6.09 | 6.77 | 6.05 | 6.77 | 273486手 | 17752万 | 0.62 | 10.08% |
| 2021-05-27 | 6.05 | 6.25 | 6.01 | 6.15 | 139683手 | 8530万 | 0.15 | 2.50% |
| 2021-05-26 | 5.96 | 6.07 | 5.93 | 6.00 | 57170手 | 3438万 | -0.01 | -0.17% |
| 2021-05-25 | 6.03 | 6.08 | 5.95 | 6.01 | 41502手 | 2490万 | -0.02 | -0.33% |
| 2021-05-24 | 5.80 | 6.11 | 5.75 | 6.03 | 63768手 | 3800万 | 0.23 | 3.97% |
| 2021-05-21 | 5.75 | 5.83 | 5.73 | 5.80 | 28052手 | 1624万 | 0.00 | 0.00% |
| 2021-05-20 | 5.90 | 5.91 | 5.71 | 5.80 | 42181手 | 2445万 | -0.04 | -0.69% |
| 2021-05-19 | 6.00 | 6.05 | 5.83 | 5.84 | 57196手 | 3363万 | -0.12 | -2.01% |
| 2021-05-18 | 5.82 | 6.10 | 5.49 | 5.96 | 127667手 | 7524万 | -0.04 | -0.67% |
| 2021-05-17 | 6.24 | 6.26 | 5.88 | 6.00 | 199291手 | 11954万 | -0.27 | -4.31% |
| 2021-05-14 | 5.71 | 6.27 | 5.70 | 6.27 | 165065手 | 10251万 | 0.57 | 10.00% |
| 2021-05-13 | 5.69 | 5.79 | 5.60 | 5.70 | 32788手 | 1866万 | -0.06 | -1.04% |
| 2021-05-12 | 5.71 | 5.89 | 5.63 | 5.76 | 34648手 | 2001万 | -0.02 | -0.35% |
| 2021-05-11 | 5.87 | 5.91 | 5.74 | 5.78 | 25495手 | 1483万 | -0.04 | -0.69% |
| 2021-05-10 | 5.80 | 5.88 | 5.71 | 5.82 | 30891手 | 1796万 | 0.02 | 0.34% |
| 2021-05-07 | 5.68 | 5.89 | 5.64 | 5.80 | 37262手 | 2157万 | 0.08 | 1.40% |
| 2021-05-06 | 5.71 | 5.75 | 5.60 | 5.72 | 21898手 | 1243万 | 0.02 | 0.35% |
| 2021-04-30 | 5.57 | 5.70 | 5.53 | 5.70 | 30038手 | 1684万 | 0.08 | 1.42% |
| 2021-04-29 | 5.70 | 5.78 | 5.61 | 5.62 | 30984手 | 1767万 | -0.08 | -1.40% |
| 2021-04-28 | 5.52 | 5.72 | 5.52 | 5.70 | 39586手 | 2234万 | 0.10 | 1.79% |
| 2021-04-27 | 5.67 | 5.75 | 5.59 | 5.60 | 48509手 | 2734万 | -0.19 | -3.28% |
| 2021-04-26 | 5.73 | 5.84 | 5.53 | 5.79 | 180100手 | 10262万 | -0.20 | -3.34% |
| 2021-04-23 | 6.11 | 6.72 | 5.88 | 5.99 | 285696手 | 18014万 | -0.12 | -1.96% |
| 2021-04-22 | 6.01 | 6.11 | 5.93 | 6.11 | 56776手 | 3416万 | 0.13 | 2.17% |
| 2021-04-21 | 5.83 | 6.02 | 5.74 | 5.98 | 82805手 | 4890万 | 0.10 | 1.70% |
| 2021-04-20 | 5.97 | 6.05 | 5.78 | 5.88 | 97174手 | 5723万 | -0.11 | -1.84% |
| 2021-04-19 | 5.98 | 6.25 | 5.97 | 5.99 | 106789手 | 6509万 | -0.10 | -1.64% |
| 2021-04-16 | 5.67 | 6.16 | 5.64 | 6.09 | 129649手 | 7676万 | 0.40 | 7.03% |
| 2021-04-15 | 5.83 | 5.94 | 5.66 | 5.69 | 84675手 | 4880万 | -0.22 | -3.72% |
| 2021-04-14 | 5.71 | 6.05 | 5.62 | 5.91 | 108374手 | 6285万 | 0.11 | 1.90% |
| 2021-04-13 | 5.85 | 6.20 | 5.76 | 5.80 | 133187手 | 7930万 | -0.20 | -3.33% |
| 2021-04-12 | 6.20 | 6.30 | 5.81 | 6.00 | 191744手 | 11448万 | -0.23 | -3.69% |
| 2021-04-09 | 6.68 | 6.80 | 6.12 | 6.23 | 330056手 | 21178万 | -0.46 | -6.88% |
| 2021-04-08 | 6.51 | 6.69 | 6.26 | 6.69 | 164778手 | 10815万 | 0.61 | 10.03% |
| 2021-04-07 | 5.53 | 6.08 | 5.53 | 6.08 | 58661手 | 3492万 | 0.55 | 9.95% |
| 2021-04-06 | 5.44 | 5.53 | 5.27 | 5.53 | 83132手 | 4514万 | 0.09 | 1.65% |
| 2021-04-02 | 5.06 | 5.49 | 4.91 | 5.44 | 111194手 | 5862万 | 0.38 | 7.51% |
| 2021-04-01 | 5.10 | 5.12 | 5.03 | 5.06 | 20836手 | 1053万 | -0.06 | -1.17% |
| 2021-03-31 | 5.02 | 5.16 | 5.01 | 5.12 | 21427手 | 1093万 | 0.07 | 1.39% |
| 2021-03-30 | 5.08 | 5.13 | 5.02 | 5.05 | 19820手 | 1003万 | -0.07 | -1.37% |
| 2021-03-29 | 5.28 | 5.29 | 5.09 | 5.12 | 36710手 | 1886万 | -0.06 | -1.16% |
| 2021-03-26 | 5.17 | 5.36 | 5.14 | 5.18 | 40791手 | 2132万 | 0.04 | 0.78% |
| 2021-03-25 | 5.35 | 5.37 | 5.12 | 5.14 | 56310手 | 2946万 | -0.27 | -4.99% |
| 2021-03-24 | 5.10 | 5.56 | 5.10 | 5.41 | 99123手 | 5276万 | 0.30 | 5.87% |
| 2021-03-23 | 5.17 | 5.21 | 5.04 | 5.11 | 30173手 | 1541万 | -0.11 | -2.11% |
