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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-21 | 4.33 | 4.38 | 4.25 | 4.34 | 89281手 | 3852万 | -0.01 | -0.23% |
| 2022-01-20 | 4.57 | 4.58 | 4.33 | 4.35 | 139787手 | 6157万 | -0.24 | -5.23% |
| 2022-01-19 | 4.47 | 4.60 | 4.42 | 4.59 | 128260手 | 5799万 | 0.10 | 2.23% |
| 2022-01-18 | 4.68 | 4.68 | 4.41 | 4.49 | 234328手 | 10565万 | -0.21 | -4.47% |
| 2022-01-17 | 4.50 | 4.70 | 4.45 | 4.70 | 182448手 | 8389万 | 0.02 | 0.43% |
| 2022-01-14 | 4.87 | 4.88 | 4.64 | 4.68 | 226709手 | 10712万 | -0.15 | -3.11% |
| 2022-01-13 | 4.82 | 5.00 | 4.80 | 4.83 | 354014手 | 17298万 | -0.09 | -1.83% |
| 2022-01-12 | 4.66 | 5.10 | 4.66 | 4.92 | 583596手 | 28665万 | 0.18 | 3.80% |
| 2022-01-11 | 4.51 | 5.24 | 4.51 | 4.74 | 480142手 | 23232万 | 0.25 | 5.57% |
| 2022-01-10 | 4.55 | 4.61 | 4.41 | 4.49 | 106347手 | 4787万 | -0.05 | -1.10% |
| 2022-01-07 | 4.78 | 4.87 | 4.53 | 4.54 | 142024手 | 6627万 | -0.17 | -3.61% |
| 2022-01-06 | 4.70 | 4.79 | 4.65 | 4.71 | 92022手 | 4342万 | -0.03 | -0.63% |
| 2022-01-05 | 4.75 | 4.80 | 4.66 | 4.74 | 119340手 | 5628万 | -0.02 | -0.42% |
| 2022-01-04 | 4.61 | 4.77 | 4.56 | 4.76 | 165604手 | 7754万 | 0.18 | 3.93% |
| 2021-12-31 | 4.75 | 4.77 | 4.54 | 4.58 | 134492手 | 6211万 | -0.09 | -1.93% |
| 2021-12-30 | 4.67 | 4.83 | 4.62 | 4.67 | 196087手 | 9225万 | 0.01 | 0.21% |
| 2021-12-29 | 4.41 | 4.80 | 4.33 | 4.66 | 293154手 | 13534万 | 0.26 | 5.91% |
| 2021-12-28 | 4.41 | 4.45 | 4.32 | 4.40 | 85099手 | 3730万 | 0.00 | 0.00% |
| 2021-12-27 | 4.22 | 4.45 | 4.14 | 4.40 | 193871手 | 8398万 | 0.17 | 4.02% |
| 2021-12-24 | 4.40 | 4.40 | 4.21 | 4.23 | 203687手 | 8699万 | -0.19 | -4.30% |
| 2021-12-23 | 4.45 | 4.59 | 4.37 | 4.42 | 254761手 | 11320万 | -0.14 | -3.07% |
| 2021-12-22 | 4.89 | 5.15 | 4.56 | 4.56 | 461882手 | 22169万 | -0.20 | -4.20% |
| 2021-12-21 | 4.50 | 4.76 | 4.48 | 4.76 | 242975手 | 11236万 | 0.22 | 4.85% |
| 2021-12-20 | 4.55 | 4.75 | 4.51 | 4.54 | 189115手 | 8752万 | 0.01 | 0.22% |
| 2021-12-17 | 4.60 | 4.63 | 4.47 | 4.53 | 127478手 | 5770万 | -0.06 | -1.31% |
| 2021-12-16 | 4.52 | 4.63 | 4.47 | 4.59 | 183999手 | 8353万 | 0.06 | 1.32% |
| 2021-12-15 | 4.51 | 4.76 | 4.51 | 4.53 | 245072手 | 11254万 | -0.03 | -0.66% |
| 2021-12-14 | 4.47 | 4.61 | 4.40 | 4.56 | 288816手 | 13111万 | 0.08 | 1.79% |
| 2021-12-13 | 4.40 | 4.56 | 4.33 | 4.48 | 346895手 | 15440万 | 0.14 | 3.23% |
| 2021-12-10 | 4.21 | 4.44 | 4.21 | 4.34 | 135066手 | 5851万 | 0.09 | 2.12% |
| 2021-12-09 | 4.16 | 4.26 | 4.14 | 4.25 | 93361手 | 3917万 | 0.09 | 2.16% |
| 2021-12-08 | 4.26 | 4.26 | 4.10 | 4.16 | 83082手 | 3463万 | -0.05 | -1.19% |
| 2021-12-07 | 4.30 | 4.34 | 4.18 | 4.21 | 124697手 | 5299万 | 0.00 | 0.00% |
| 2021-12-06 | 4.30 | 4.37 | 4.21 | 4.21 | 111484手 | 4768万 | -0.12 | -2.77% |
| 2021-12-03 | 4.24 | 4.39 | 4.22 | 4.33 | 175461手 | 7583万 | 0.08 | 1.88% |
| 2021-12-02 | 4.36 | 4.40 | 4.22 | 4.25 | 151097手 | 6503万 | -0.02 | -0.47% |
| 2021-12-01 | 4.20 | 4.48 | 4.17 | 4.27 | 252152手 | 10932万 | 0.07 | 1.67% |
| 2021-11-30 | 4.03 | 4.20 | 4.02 | 4.20 | 123455手 | 5107万 | 0.19 | 4.74% |
| 2021-11-29 | 3.95 | 4.07 | 3.84 | 4.01 | 138291手 | 5484万 | -0.05 | -1.23% |
| 2021-11-26 | 4.15 | 4.17 | 4.06 | 4.06 | 94629手 | 3877万 | -0.11 | -2.64% |
| 2021-11-25 | 4.20 | 4.22 | 4.13 | 4.17 | 88810手 | 3706万 | -0.04 | -0.95% |
| 2021-11-24 | 4.20 | 4.23 | 4.12 | 4.21 | 91870手 | 3835万 | 0.01 | 0.24% |
| 2021-11-23 | 4.25 | 4.26 | 4.19 | 4.20 | 103440手 | 4357万 | -0.06 | -1.41% |
| 2021-11-22 | 4.26 | 4.38 | 4.21 | 4.26 | 207916手 | 8877万 | -0.09 | -2.07% |
| 2021-11-19 | 4.15 | 4.66 | 4.14 | 4.35 | 355111手 | 15704万 | 0.22 | 5.33% |
| 2021-11-18 | 4.23 | 4.27 | 4.12 | 4.13 | 82622手 | 3451万 | -0.12 | -2.82% |
| 2021-11-17 | 4.28 | 4.34 | 4.22 | 4.25 | 76725手 | 3275万 | 0.01 | 0.24% |
| 2021-11-16 | 4.36 | 4.36 | 4.22 | 4.24 | 77954手 | 3336万 | -0.09 | -2.08% |
| 2021-11-15 | 4.16 | 4.35 | 4.15 | 4.33 | 116429手 | 4982万 | 0.16 | 3.84% |
| 2021-11-12 | 4.19 | 4.24 | 4.13 | 4.17 | 75784手 | 3163万 | -0.04 | -0.95% |
| 2021-11-11 | 4.15 | 4.26 | 4.13 | 4.21 | 100718手 | 4237万 | 0.07 | 1.69% |
| 2021-11-10 | 4.08 | 4.14 | 4.04 | 4.14 | 73985手 | 3027万 | 0.05 | 1.22% |
| 2021-11-09 | 4.05 | 4.12 | 4.05 | 4.09 | 65688手 | 2687万 | 0.01 | 0.24% |
| 2021-11-08 | 4.04 | 4.16 | 3.96 | 4.08 | 108420手 | 4395万 | 0.03 | 0.74% |
| 2021-11-05 | 4.00 | 4.07 | 3.99 | 4.05 | 68720手 | 2779万 | 0.05 | 1.25% |
| 2021-11-04 | 3.94 | 4.03 | 3.94 | 4.00 | 68677手 | 2740万 | 0.04 | 1.01% |
| 2021-11-03 | 3.89 | 3.98 | 3.89 | 3.96 | 49032手 | 1934万 | 0.04 | 1.02% |
| 2021-11-02 | 4.01 | 4.02 | 3.87 | 3.92 | 83759手 | 3298万 | -0.09 | -2.24% |
| 2021-11-01 | 3.99 | 4.05 | 3.96 | 4.01 | 75935手 | 3042万 | 0.03 | 0.75% |
| 2021-10-29 | 3.86 | 4.04 | 3.86 | 3.98 | 90819手 | 3593万 | 0.14 | 3.65% |
| 2021-10-28 | 3.83 | 3.86 | 3.77 | 3.84 | 64405手 | 2458万 | 0.04 | 1.05% |
| 2021-10-27 | 3.89 | 3.91 | 3.73 | 3.80 | 130457手 | 4947万 | -0.10 | -2.56% |
| 2021-10-26 | 3.96 | 3.96 | 3.87 | 3.90 | 72784手 | 2837万 | -0.04 | -1.01% |
| 2021-10-25 | 3.98 | 3.99 | 3.92 | 3.94 | 82401手 | 3254万 | -0.04 | -1.00% |
| 2021-10-22 | 4.05 | 4.07 | 3.97 | 3.98 | 100845手 | 4035万 | -0.08 | -1.97% |
| 2021-10-21 | 4.12 | 4.15 | 4.05 | 4.06 | 117137手 | 4783万 | -0.07 | -1.70% |
| 2021-10-20 | 4.12 | 4.34 | 4.03 | 4.13 | 208572手 | 8670万 | -0.04 | -0.96% |
| 2021-10-19 | 4.11 | 4.39 | 4.05 | 4.17 | 251547手 | 10673万 | 0.01 | 0.24% |
| 2021-10-18 | 4.13 | 4.25 | 4.02 | 4.16 | 240867手 | 9923万 | -0.16 | -3.70% |
| 2021-10-15 | 4.66 | 5.07 | 4.32 | 4.32 | 358961手 | 16579万 | -0.06 | -1.37% |
| 2021-10-14 | 4.36 | 4.43 | 4.31 | 4.38 | 77289手 | 3366万 | -0.03 | -0.68% |
| 2021-10-13 | 4.47 | 4.47 | 4.28 | 4.41 | 85402手 | 3723万 | -0.04 | -0.90% |
| 2021-10-12 | 4.50 | 4.51 | 4.38 | 4.45 | 105864手 | 4686万 | -0.04 | -0.89% |
| 2021-10-11 | 4.46 | 4.53 | 4.41 | 4.49 | 115977手 | 5181万 | 0.02 | 0.45% |
| 2021-10-08 | 4.15 | 4.47 | 4.12 | 4.47 | 184385手 | 8018万 | 0.38 | 9.29% |
| 2021-09-30 | 3.96 | 4.12 | 3.95 | 4.09 | 62469手 | 2532万 | 0.15 | 3.81% |
| 2021-09-29 | 4.05 | 4.05 | 3.94 | 3.94 | 60480手 | 2412万 | -0.11 | -2.72% |
| 2021-09-28 | 4.02 | 4.09 | 4.00 | 4.05 | 57185手 | 2312万 | 0.04 | 1.00% |
| 2021-09-27 | 4.27 | 4.29 | 3.98 | 4.01 | 103064手 | 4204万 | -0.23 | -5.42% |
| 2021-09-24 | 4.37 | 4.47 | 4.24 | 4.24 | 120781手 | 5232万 | -0.16 | -3.64% |
| 2021-09-23 | 4.37 | 4.60 | 4.36 | 4.40 | 153206手 | 6840万 | 0.04 | 0.92% |
| 2021-09-22 | 4.24 | 4.39 | 4.20 | 4.36 | 107001手 | 4610万 | 0.08 | 1.87% |
| 2021-09-17 | 4.27 | 4.34 | 4.14 | 4.28 | 108919手 | 4615万 | -0.02 | -0.47% |
| 2021-09-16 | 4.33 | 4.47 | 4.30 | 4.30 | 163273手 | 7144万 | -0.04 | -0.92% |
| 2021-09-15 | 4.32 | 4.43 | 4.31 | 4.34 | 115766手 | 5061万 | -0.05 | -1.14% |
| 2021-09-14 | 4.50 | 4.60 | 4.32 | 4.39 | 175494手 | 7770万 | -0.13 | -2.88% |
| 2021-09-13 | 4.32 | 4.67 | 4.31 | 4.52 | 263787手 | 11904万 | 0.17 | 3.91% |
| 2021-09-10 | 4.45 | 4.54 | 4.32 | 4.35 | 244572手 | 10789万 | -0.15 | -3.33% |
| 2021-09-09 | 4.31 | 4.75 | 4.28 | 4.50 | 362318手 | 16110万 | 0.10 | 2.27% |
| 2021-09-08 | 4.04 | 4.66 | 4.04 | 4.40 | 347979手 | 15162万 | 0.36 | 8.91% |
| 2021-09-07 | 4.03 | 4.09 | 3.99 | 4.04 | 89816手 | 3615万 | 0.01 | 0.25% |
| 2021-09-06 | 4.00 | 4.06 | 3.98 | 4.03 | 71778手 | 2881万 | 0.00 | 0.00% |
| 2021-09-03 | 3.96 | 4.08 | 3.90 | 4.03 | 90681手 | 3632万 | 0.09 | 2.28% |
| 2021-09-02 | 4.02 | 4.04 | 3.92 | 3.94 | 78327手 | 3098万 | -0.06 | -1.50% |
| 2021-09-01 | 3.88 | 4.09 | 3.86 | 4.00 | 121302手 | 4816万 | 0.10 | 2.56% |
| 2021-08-31 | 4.06 | 4.10 | 3.80 | 3.90 | 117789手 | 4585万 | -0.08 | -2.01% |
| 2021-08-30 | 4.16 | 4.24 | 3.95 | 3.98 | 102866手 | 4178万 | -0.13 | -3.16% |
| 2021-08-27 | 4.21 | 4.26 | 4.06 | 4.11 | 87019手 | 3602万 | -0.12 | -2.84% |
| 2021-08-26 | 4.38 | 4.38 | 4.21 | 4.23 | 72993手 | 3109万 | -0.11 | -2.54% |
| 2021-08-25 | 4.24 | 4.36 | 4.24 | 4.34 | 89399手 | 3872万 | 0.11 | 2.60% |
| 2021-08-24 | 4.22 | 4.37 | 4.21 | 4.23 | 100795手 | 4327万 | 0.03 | 0.71% |
| 2021-08-23 | 3.99 | 4.27 | 3.96 | 4.20 | 110214手 | 4611万 | 0.22 | 5.53% |
| 2021-08-20 | 4.04 | 4.06 | 3.93 | 3.98 | 51695手 | 2054万 | -0.06 | -1.49% |
| 2021-08-19 | 4.11 | 4.18 | 4.03 | 4.04 | 48192手 | 1962万 | -0.11 | -2.65% |
| 2021-08-18 | 4.04 | 4.17 | 4.03 | 4.15 | 51151手 | 2105万 | 0.10 | 2.47% |
| 2021-08-17 | 4.23 | 4.26 | 4.03 | 4.05 | 77929手 | 3236万 | -0.16 | -3.80% |
| 2021-08-16 | 4.19 | 4.25 | 4.16 | 4.21 | 44277手 | 1869万 | 0.02 | 0.48% |
| 2021-08-13 | 4.22 | 4.25 | 4.16 | 4.19 | 65504手 | 2750万 | -0.02 | -0.47% |
| 2021-08-12 | 4.22 | 4.30 | 4.21 | 4.21 | 63694手 | 2708万 | -0.03 | -0.71% |
| 2021-08-11 | 4.28 | 4.34 | 4.18 | 4.24 | 90228手 | 3836万 | -0.01 | -0.23% |
| 2021-08-10 | 4.06 | 4.33 | 4.05 | 4.25 | 151305手 | 6398万 | 0.17 | 4.17% |
| 2021-08-09 | 3.99 | 4.08 | 3.96 | 4.08 | 70725手 | 2852万 | 0.14 | 3.55% |
| 2021-08-06 | 4.00 | 4.02 | 3.92 | 3.94 | 50072手 | 1981万 | -0.06 | -1.50% |
| 2021-08-05 | 4.05 | 4.09 | 3.98 | 4.00 | 56050手 | 2259万 | -0.05 | -1.24% |
| 2021-08-04 | 4.10 | 4.12 | 4.04 | 4.05 | 53633手 | 2181万 | -0.06 | -1.46% |
| 2021-08-03 | 4.09 | 4.17 | 4.05 | 4.11 | 77343手 | 3171万 | 0.03 | 0.73% |
| 2021-08-02 | 3.91 | 4.10 | 3.88 | 4.08 | 93663手 | 3771万 | 0.14 | 3.55% |
| 2021-07-30 | 3.84 | 3.97 | 3.84 | 3.94 | 83240手 | 3261万 | 0.09 | 2.34% |
| 2021-07-29 | 3.76 | 3.92 | 3.75 | 3.85 | 97266手 | 3737万 | 0.13 | 3.50% |
| 2021-07-28 | 3.90 | 3.93 | 3.64 | 3.72 | 87497手 | 3277万 | -0.19 | -4.86% |
| 2021-07-27 | 3.99 | 4.06 | 3.90 | 3.91 | 71313手 | 2821万 | -0.09 | -2.25% |
| 2021-07-26 | 4.14 | 4.15 | 3.93 | 4.00 | 90829手 | 3647万 | -0.14 | -3.38% |
