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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 5.80 | 5.85 | 5.77 | 5.78 | 56290手 | 3270万 | -0.04 | -0.69% |
| 2023-09-26 | 5.79 | 5.86 | 5.76 | 5.82 | 52851手 | 3075万 | 0.03 | 0.52% |
| 2023-09-25 | 5.86 | 5.90 | 5.78 | 5.79 | 60313手 | 3510万 | -0.09 | -1.53% |
| 2023-09-22 | 5.70 | 5.89 | 5.68 | 5.88 | 95367手 | 5550万 | 0.15 | 2.62% |
| 2023-09-21 | 5.70 | 5.80 | 5.67 | 5.73 | 71135手 | 4077万 | 0.02 | 0.35% |
| 2023-09-20 | 5.71 | 5.78 | 5.69 | 5.71 | 67210手 | 3852万 | 0.01 | 0.17% |
| 2023-09-19 | 5.77 | 5.80 | 5.68 | 5.70 | 69957手 | 3994万 | -0.10 | -1.72% |
| 2023-09-18 | 5.84 | 5.88 | 5.79 | 5.80 | 80071手 | 4663万 | -0.06 | -1.02% |
| 2023-09-15 | 5.97 | 6.03 | 5.84 | 5.86 | 85187手 | 5021万 | -0.11 | -1.84% |
| 2023-09-14 | 5.97 | 6.03 | 5.92 | 5.97 | 81411手 | 4854万 | -0.03 | -0.50% |
| 2023-09-13 | 6.11 | 6.14 | 5.96 | 6.00 | 95216手 | 5736万 | -0.13 | -2.12% |
| 2023-09-12 | 6.16 | 6.18 | 6.10 | 6.13 | 84275手 | 5167万 | -0.03 | -0.49% |
| 2023-09-11 | 6.12 | 6.17 | 6.05 | 6.16 | 112843手 | 6898万 | 0.04 | 0.65% |
| 2023-09-08 | 6.04 | 6.16 | 5.97 | 6.12 | 110618手 | 6714万 | 0.05 | 0.82% |
| 2023-09-07 | 6.04 | 6.20 | 6.03 | 6.07 | 149745手 | 9171万 | 0.01 | 0.17% |
| 2023-09-06 | 5.96 | 6.06 | 5.85 | 6.06 | 119132手 | 7136万 | 0.11 | 1.85% |
| 2023-09-05 | 5.95 | 5.98 | 5.92 | 5.95 | 61989手 | 3691万 | -0.01 | -0.17% |
| 2023-09-04 | 5.90 | 5.97 | 5.85 | 5.96 | 87103手 | 5145万 | 0.07 | 1.19% |
| 2023-09-01 | 5.97 | 5.99 | 5.86 | 5.89 | 81642手 | 4820万 | -0.07 | -1.17% |
| 2023-08-31 | 5.96 | 6.03 | 5.90 | 5.96 | 110076手 | 6565万 | -0.03 | -0.50% |
| 2023-08-30 | 5.80 | 6.00 | 5.79 | 5.99 | 160637手 | 9532万 | 0.17 | 2.92% |
| 2023-08-29 | 5.60 | 5.86 | 5.53 | 5.82 | 133846手 | 7714万 | 0.17 | 3.01% |
| 2023-08-28 | 5.91 | 6.02 | 5.62 | 5.65 | 163814手 | 9511万 | -0.01 | -0.18% |
| 2023-08-25 | 5.92 | 5.94 | 5.62 | 5.66 | 170771手 | 9856万 | -0.30 | -5.03% |
| 2023-08-24 | 6.03 | 6.13 | 5.93 | 5.96 | 151906手 | 9134万 | -0.08 | -1.32% |
| 2023-08-23 | 6.10 | 6.18 | 6.03 | 6.04 | 124130手 | 7571万 | -0.10 | -1.63% |
| 2023-08-22 | 6.12 | 6.16 | 6.00 | 6.14 | 144840手 | 8833万 | 0.11 | 1.82% |
| 2023-08-21 | 5.97 | 6.21 | 5.95 | 6.03 | 142083手 | 8678万 | 0.05 | 0.84% |
| 2023-08-18 | 6.16 | 6.22 | 5.98 | 5.98 | 163440手 | 9941万 | -0.21 | -3.39% |
| 2023-08-17 | 6.09 | 6.24 | 5.96 | 6.19 | 163783手 | 10056万 | 0.07 | 1.14% |
| 2023-08-16 | 6.20 | 6.27 | 6.05 | 6.12 | 177052手 | 10882万 | -0.13 | -2.08% |
| 2023-08-15 | 6.32 | 6.37 | 6.16 | 6.25 | 278117手 | 17384万 | -0.17 | -2.65% |
| 2023-08-14 | 6.17 | 6.43 | 6.13 | 6.42 | 385627手 | 24424万 | 0.26 | 4.22% |
| 2023-08-11 | 6.36 | 6.39 | 6.15 | 6.16 | 234180手 | 14658万 | -0.11 | -1.75% |
| 2023-08-10 | 6.15 | 6.45 | 6.15 | 6.27 | 256223手 | 16146万 | 0.13 | 2.12% |
| 2023-08-09 | 6.15 | 6.26 | 6.12 | 6.14 | 117597手 | 7274万 | -0.01 | -0.16% |
| 2023-08-08 | 6.27 | 6.27 | 6.12 | 6.15 | 111431手 | 6871万 | -0.08 | -1.28% |
| 2023-08-07 | 6.20 | 6.25 | 6.14 | 6.23 | 145603手 | 9022万 | 0.03 | 0.48% |
| 2023-08-04 | 6.08 | 6.25 | 6.08 | 6.20 | 214933手 | 13304万 | 0.13 | 2.14% |
| 2023-08-03 | 6.01 | 6.08 | 6.01 | 6.07 | 74853手 | 4528万 | 0.01 | 0.17% |
| 2023-08-02 | 6.03 | 6.08 | 6.00 | 6.06 | 67926手 | 4108万 | 0.03 | 0.50% |
| 2023-08-01 | 6.06 | 6.07 | 6.02 | 6.03 | 69344手 | 4185万 | -0.04 | -0.66% |
| 2023-07-31 | 6.00 | 6.08 | 5.96 | 6.07 | 111455手 | 6724万 | 0.07 | 1.17% |
| 2023-07-28 | 5.89 | 6.00 | 5.84 | 6.00 | 125413手 | 7460万 | 0.11 | 1.87% |
| 2023-07-27 | 5.92 | 5.95 | 5.86 | 5.89 | 73381手 | 4335万 | -0.04 | -0.68% |
| 2023-07-26 | 6.00 | 6.03 | 5.91 | 5.93 | 80978手 | 4803万 | -0.05 | -0.84% |
| 2023-07-25 | 5.90 | 5.98 | 5.88 | 5.98 | 97100手 | 5770万 | 0.11 | 1.87% |
| 2023-07-24 | 5.83 | 5.97 | 5.81 | 5.87 | 71963手 | 4243万 | 0.02 | 0.34% |
| 2023-07-21 | 5.87 | 5.91 | 5.83 | 5.85 | 74856手 | 4393万 | -0.04 | -0.68% |
| 2023-07-20 | 5.97 | 6.00 | 5.88 | 5.89 | 98907手 | 5873万 | -0.10 | -1.67% |
| 2023-07-19 | 6.06 | 6.08 | 5.96 | 5.99 | 105543手 | 6339万 | -0.05 | -0.83% |
| 2023-07-18 | 6.22 | 6.24 | 6.02 | 6.04 | 181401手 | 11005万 | -0.15 | -2.42% |
| 2023-07-17 | 6.22 | 6.36 | 6.16 | 6.19 | 349097手 | 21794万 | 0.12 | 1.98% |
| 2023-07-14 | 5.89 | 6.12 | 5.88 | 6.07 | 226699手 | 13737万 | 0.17 | 2.88% |
| 2023-07-13 | 5.80 | 5.91 | 5.80 | 5.90 | 88778手 | 5216万 | 0.11 | 1.90% |
| 2023-07-12 | 5.96 | 5.96 | 5.79 | 5.79 | 110223手 | 6457万 | -0.14 | -2.36% |
| 2023-07-11 | 5.90 | 5.95 | 5.87 | 5.93 | 58967手 | 3493万 | 0.02 | 0.34% |
| 2023-07-10 | 5.88 | 5.93 | 5.85 | 5.91 | 64956手 | 3832万 | 0.03 | 0.51% |
| 2023-07-07 | 5.94 | 5.95 | 5.81 | 5.88 | 97690手 | 5741万 | -0.08 | -1.34% |
| 2023-07-06 | 5.91 | 6.03 | 5.91 | 5.96 | 84632手 | 5064万 | 0.02 | 0.34% |
| 2023-07-05 | 6.00 | 6.07 | 5.92 | 5.94 | 112174手 | 6710万 | -0.06 | -1.00% |
| 2023-07-04 | 5.97 | 6.02 | 5.94 | 6.00 | 96563手 | 5782万 | 0.04 | 0.67% |
| 2023-07-03 | 5.95 | 6.00 | 5.87 | 5.96 | 110886手 | 6589万 | 0.01 | 0.17% |
| 2023-06-30 | 5.87 | 5.97 | 5.83 | 5.95 | 102593手 | 6057万 | 0.08 | 1.36% |
| 2023-06-29 | 5.85 | 5.93 | 5.83 | 5.87 | 112250手 | 6599万 | 0.00 | 0.00% |
| 2023-06-28 | 6.02 | 6.02 | 5.70 | 5.87 | 193116手 | 11232万 | -0.15 | -2.49% |
| 2023-06-27 | 5.97 | 6.02 | 5.91 | 6.02 | 137061手 | 8200万 | 0.06 | 1.01% |
| 2023-06-26 | 6.28 | 6.28 | 5.95 | 5.96 | 223407手 | 13548万 | -0.35 | -5.55% |
| 2023-06-21 | 6.55 | 6.55 | 6.28 | 6.31 | 255271手 | 16295万 | -0.30 | -4.54% |
| 2023-06-20 | 6.47 | 6.68 | 6.41 | 6.61 | 325765手 | 21389万 | 0.14 | 2.16% |
| 2023-06-19 | 6.42 | 6.52 | 6.42 | 6.47 | 187039手 | 12121万 | 0.03 | 0.47% |
| 2023-06-16 | 6.32 | 6.48 | 6.25 | 6.44 | 199606手 | 12797万 | -0.08 | -1.23% |
