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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 5.05 | 5.20 | 5.01 | 5.13 | 183207手 | 9323万 | 0.08 | 1.58% |
| 2022-06-17 | 4.91 | 5.49 | 4.76 | 5.05 | 447585手 | 22812万 | 0.14 | 2.85% |
| 2022-06-10 | 4.97 | 5.36 | 4.85 | 4.91 | 332499手 | 16666万 | -0.07 | -1.41% |
| 2022-06-02 | 4.82 | 5.03 | 4.75 | 4.98 | 175980手 | 8587万 | 0.20 | 4.18% |
| 2022-05-27 | 4.87 | 4.97 | 4.62 | 4.78 | 283748手 | 13643万 | -0.08 | -1.65% |
| 2022-05-20 | 4.71 | 4.91 | 4.68 | 4.86 | 246756手 | 11843万 | 0.14 | 2.97% |
| 2022-05-13 | 4.52 | 4.82 | 4.42 | 4.72 | 309403手 | 14430万 | 0.19 | 4.19% |
| 2022-05-06 | 4.62 | 4.70 | 4.46 | 4.53 | 123439手 | 5654万 | -0.05 | -1.09% |
| 2022-04-29 | 5.10 | 5.14 | 4.27 | 4.58 | 476138手 | 21979万 | -0.73 | -13.75% |
| 2022-04-22 | 5.98 | 6.05 | 5.24 | 5.31 | 344068手 | 19556万 | -0.67 | -11.20% |
| 2022-04-15 | 6.48 | 7.16 | 5.97 | 5.98 | 626237手 | 40645万 | -0.53 | -8.14% |
| 2022-04-08 | 6.72 | 6.91 | 6.43 | 6.51 | 341139手 | 22891万 | -0.02 | -0.31% |
| 2022-04-01 | 6.22 | 6.69 | 6.15 | 6.53 | 593147手 | 38142万 | 0.15 | 2.35% |
| 2022-03-25 | 6.57 | 6.93 | 6.30 | 6.38 | 679591手 | 44903万 | -0.26 | -3.92% |
| 2022-03-18 | 6.40 | 6.82 | 6.08 | 6.64 | 756901手 | 49039万 | 0.15 | 2.31% |
| 2022-03-11 | 6.62 | 6.67 | 5.96 | 6.49 | 536800手 | 34344万 | -0.11 | -1.67% |
| 2022-03-04 | 6.90 | 7.27 | 6.54 | 6.60 | 983238手 | 68538万 | -0.20 | -2.94% |
| 2022-02-25 | 7.00 | 8.30 | 6.77 | 6.80 | 1538147手 | 112951万 | -0.22 | -3.13% |
| 2022-02-18 | 7.06 | 7.80 | 6.82 | 7.02 | 1985986手 | 144979万 | -0.07 | -0.99% |
| 2022-02-11 | 5.87 | 7.43 | 5.75 | 7.09 | 1592726手 | 107300万 | 1.36 | 23.73% |
| 2022-01-28 | 7.61 | 7.98 | 5.52 | 5.73 | 1897983手 | 127415万 | -1.19 | -17.20% |
| 2022-01-21 | 6.12 | 6.92 | 6.07 | 6.92 | 911746手 | 58686万 | 0.82 | 13.44% |
| 2022-01-14 | 6.17 | 6.37 | 6.00 | 6.10 | 508964手 | 31438万 | -0.08 | -1.29% |
| 2022-01-07 | 6.00 | 6.75 | 6.00 | 6.18 | 742640手 | 47082万 | 0.09 | 1.48% |
| 2021-12-31 | 5.67 | 6.34 | 5.50 | 6.09 | 848433手 | 51283万 | 0.39 | 6.84% |
| 2021-12-24 | 5.74 | 6.03 | 5.64 | 5.70 | 470447手 | 27381万 | -0.06 | -1.04% |
| 2021-12-17 | 5.56 | 5.94 | 5.53 | 5.76 | 506285手 | 29031万 | 0.19 | 3.41% |
| 2021-12-10 | 5.45 | 6.07 | 5.42 | 5.57 | 1038836手 | 59832万 | 0.12 | 2.20% |
| 2021-12-03 | 5.15 | 5.71 | 5.10 | 5.45 | 741952手 | 40924万 | 0.19 | 3.61% |
| 2021-11-26 | 5.16 | 5.39 | 5.01 | 5.26 | 171700手 | 8861万 | 0.09 | 1.74% |
| 2021-11-19 | 5.11 | 5.22 | 5.03 | 5.17 | 104327手 | 5373万 | 0.04 | 0.78% |
| 2021-11-12 | 4.92 | 5.13 | 4.91 | 5.13 | 102476手 | 5155万 | 0.19 | 3.85% |
| 2021-11-05 | 4.88 | 4.95 | 4.78 | 4.94 | 62534手 | 3049万 | 0.05 | 1.02% |
| 2021-10-29 | 4.94 | 4.99 | 4.66 | 4.89 | 77636手 | 3736万 | -0.05 | -1.01% |
| 2021-10-22 | 4.96 | 5.15 | 4.87 | 4.94 | 102168手 | 5117万 | -0.04 | -0.80% |
| 2021-10-15 | 5.12 | 5.16 | 4.55 | 4.98 | 83692手 | 4239万 | -0.15 | -2.92% |
| 2021-10-08 | 4.99 | 5.13 | 4.99 | 5.13 | 23625手 | 1202万 | 0.15 | 3.01% |
| 2021-09-30 | 5.14 | 5.17 | 4.87 | 4.98 | 76773手 | 3833万 | -0.18 | -3.49% |
| 2021-09-24 | 5.12 | 5.28 | 5.07 | 5.16 | 62360手 | 3230万 | 0.01 | 0.19% |
| 2021-09-17 | 5.29 | 5.35 | 5.11 | 5.15 | 152115手 | 7992万 | -0.16 | -3.01% |
| 2021-09-10 | 5.10 | 5.32 | 5.08 | 5.31 | 190721手 | 9970万 | 0.21 | 4.12% |
| 2021-09-03 | 4.91 | 5.16 | 4.84 | 5.10 | 162023手 | 8101万 | 0.20 | 4.08% |
| 2021-08-27 | 4.97 | 5.17 | 4.86 | 4.90 | 171415手 | 8600万 | -0.05 | -1.01% |
| 2021-08-20 | 5.01 | 5.10 | 4.82 | 4.95 | 145002手 | 7263万 | -0.08 | -1.59% |
| 2021-08-13 | 4.94 | 5.14 | 4.92 | 5.03 | 118694手 | 6000万 | 0.10 | 2.03% |
| 2021-08-06 | 4.88 | 5.07 | 4.76 | 4.93 | 108011手 | 5349万 | 0.02 | 0.41% |
| 2021-07-30 | 5.13 | 5.13 | 4.73 | 4.91 | 137210手 | 6745万 | -0.22 | -4.29% |
| 2021-07-23 | 5.21 | 5.30 | 5.10 | 5.13 | 129352手 | 6715万 | -0.07 | -1.35% |
| 2021-07-16 | 5.45 | 5.56 | 5.18 | 5.20 | 166775手 | 8970万 | -0.22 | -4.06% |
| 2021-07-09 | 5.45 | 5.57 | 5.39 | 5.42 | 132363手 | 7279万 | -0.04 | -0.73% |
| 2021-07-02 | 5.70 | 5.81 | 5.43 | 5.46 | 216100手 | 12198万 | -0.27 | -4.71% |
| 2021-06-25 | 5.85 | 5.94 | 5.63 | 5.73 | 299599手 | 17375万 | -0.15 | -2.55% |
| 2021-06-18 | 6.00 | 6.08 | 5.77 | 5.88 | 341484手 | 20148万 | -0.22 | -3.61% |
| 2021-06-11 | 7.36 | 7.65 | 5.64 | 6.10 | 526655手 | 33571万 | -1.26 | -17.12% |
| 2021-06-04 | 7.45 | 7.58 | 7.28 | 7.36 | 203410手 | 15159万 | -0.09 | -1.21% |
| 2021-05-28 | 7.08 | 7.45 | 7.04 | 7.45 | 214344手 | 15696万 | 0.36 | 5.08% |
| 2021-05-21 | 7.36 | 7.44 | 7.01 | 7.09 | 149598手 | 10742万 | -0.34 | -4.58% |
| 2021-05-14 | 7.17 | 7.50 | 7.10 | 7.43 | 246099手 | 17981万 | 0.27 | 3.77% |
| 2021-05-07 | 6.88 | 7.25 | 6.78 | 7.16 | 79510手 | 5625万 | 0.26 | 3.77% |
| 2021-04-30 | 7.01 | 7.23 | 6.86 | 6.90 | 182322手 | 12759万 | -0.19 | -2.68% |
| 2021-04-23 | 7.48 | 7.71 | 7.04 | 7.09 | 464330手 | 34529万 | -0.65 | -8.40% |
| 2021-04-16 | 6.88 | 8.32 | 6.69 | 7.74 | 535943手 | 40274万 | 0.86 | 12.50% |
| 2021-04-09 | 7.20 | 7.38 | 6.80 | 6.88 | 196340手 | 13884万 | -0.43 | -5.88% |
| 2021-04-02 | 7.10 | 7.66 | 6.92 | 7.31 | 463651手 | 33833万 | 0.26 | 3.69% |
| 2021-03-26 | 6.73 | 7.26 | 6.67 | 7.05 | 262821手 | 18330万 | 0.36 | 5.38% |
| 2021-03-19 | 6.60 | 6.76 | 6.50 | 6.69 | 79280手 | 5292万 | 0.08 | 1.21% |
| 2021-03-12 | 6.84 | 6.91 | 6.38 | 6.61 | 93847手 | 6239万 | -0.23 | -3.36% |
| 2021-03-05 | 6.62 | 6.91 | 6.62 | 6.84 | 100038手 | 6790万 | 0.22 | 3.32% |
| 2021-02-26 | 6.64 | 6.88 | 6.55 | 6.62 | 127454手 | 8534万 | -0.05 | -0.75% |
| 2021-02-19 | 6.34 | 6.70 | 6.34 | 6.67 | 60966手 | 3976万 | 0.45 | 7.24% |
| 2021-02-10 | 6.04 | 6.24 | 5.98 | 6.22 | 43158手 | 2644万 | 0.18 | 2.98% |
| 2021-02-05 | 6.65 | 6.86 | 6.03 | 6.04 | 113541手 | 7243万 | -0.43 | -6.65% |
| 2021-01-29 | 6.89 | 6.91 | 6.40 | 6.47 | 111313手 | 7476万 | -0.43 | -6.23% |
| 2021-01-22 | 7.12 | 7.26 | 6.86 | 6.90 | 132724手 | 9429万 | -0.21 | -2.95% |
| 2021-01-15 | 6.80 | 7.25 | 6.67 | 7.11 | 171528手 | 12005万 | 0.23 | 3.34% |
| 2021-01-08 | 7.21 | 7.30 | 6.64 | 6.88 | 162490手 | 11346万 | -0.33 | -4.58% |
| 2020-12-31 | 6.83 | 7.24 | 6.70 | 7.21 | 135714手 | 9553万 | 0.40 | 5.87% |
| 2020-12-25 | 7.17 | 7.43 | 6.74 | 6.81 | 167272手 | 11855万 | -0.36 | -5.02% |
| 2020-12-18 | 7.20 | 7.36 | 6.95 | 7.17 | 116826手 | 8409万 | -0.10 | -1.38% |
| 2020-12-11 | 8.01 | 8.03 | 7.24 | 7.27 | 150342手 | 11533万 | -0.74 | -9.24% |
| 2020-12-04 | 7.73 | 8.10 | 7.72 | 8.01 | 110848手 | 8837万 | 0.24 | 3.09% |
| 2020-11-27 | 7.78 | 8.01 | 7.65 | 7.77 | 174364手 | 13664万 | -0.05 | -0.64% |
| 2020-11-20 | 7.71 | 7.88 | 7.54 | 7.82 | 157228手 | 12095万 | 0.05 | 0.64% |
| 2020-11-13 | 7.93 | 8.17 | 7.60 | 7.77 | 170022手 | 13348万 | -0.07 | -0.89% |
| 2020-11-06 | 7.98 | 8.03 | 7.59 | 7.84 | 202240手 | 15824万 | -0.15 | -1.88% |
| 2020-10-30 | 8.31 | 8.38 | 7.85 | 7.99 | 164130手 | 13365万 | -0.34 | -4.08% |
| 2020-10-23 | 8.64 | 8.68 | 8.30 | 8.33 | 140133手 | 11890万 | -0.24 | -2.80% |
| 2020-10-16 | 8.60 | 8.93 | 8.42 | 8.57 | 205718手 | 17898万 | 0.01 | 0.12% |
| 2020-10-09 | 8.45 | 8.59 | 8.42 | 8.56 | 36131手 | 3083万 | 0.21 | 2.52% |
| 2020-09-30 | 8.63 | 8.63 | 8.20 | 8.35 | 84050手 | 7044万 | -0.17 | -2.00% |
| 2020-09-25 | 9.18 | 9.30 | 8.46 | 8.52 | 235276手 | 21001万 | -0.62 | -6.78% |
| 2020-09-18 | 9.08 | 9.23 | 8.72 | 9.14 | 273148手 | 24537万 | 0.10 | 1.11% |
| 2020-09-11 | 10.26 | 10.42 | 8.78 | 9.04 | 477663手 | 45788万 | -1.29 | -12.49% |
| 2020-09-04 | 10.77 | 11.58 | 10.00 | 10.33 | 1062859手 | 115318万 | -0.38 | -3.55% |
| 2020-08-28 | 10.12 | 11.20 | 9.96 | 10.71 | 1094814手 | 116660万 | 0.34 | 3.28% |
| 2020-08-21 | 10.00 | 11.07 | 9.86 | 10.37 | 1051801手 | 110789万 | 0.36 | 3.60% |
| 2020-08-14 | 10.46 | 10.63 | 9.56 | 10.01 | 483580手 | 48683万 | -0.54 | -5.12% |
| 2020-08-07 | 10.20 | 11.19 | 10.14 | 10.55 | 1089384手 | 115492万 | 0.35 | 3.43% |
| 2020-07-31 | 10.44 | 10.98 | 9.72 | 10.20 | 1162974手 | 122202万 | 0.15 | 1.49% |
| 2020-07-24 | 9.65 | 11.50 | 9.40 | 10.05 | 1256917手 | 133298万 | 0.55 | 5.79% |
| 2020-07-17 | 10.45 | 10.96 | 9.38 | 9.50 | 1019431手 | 104910万 | -0.93 | -8.92% |
| 2020-07-10 | 9.58 | 10.99 | 9.40 | 10.43 | 1870568手 | 191414万 | 0.95 | 10.02% |
| 2020-07-03 | 8.77 | 9.90 | 8.36 | 9.48 | 1530380手 | 140652万 | 0.68 | 7.73% |
| 2020-06-24 | 8.60 | 9.11 | 8.57 | 8.80 | 637051手 | 56632万 | 0.17 | 1.97% |
| 2020-06-19 | 8.39 | 8.80 | 8.29 | 8.63 | 811684手 | 69012万 | 0.25 | 2.98% |
| 2020-06-12 | 8.43 | 8.68 | 8.08 | 8.38 | 686887手 | 57686万 | -0.05 | -0.59% |
| 2020-06-05 | 7.70 | 8.63 | 7.68 | 8.43 | 844215手 | 69978万 | 0.80 | 10.48% |
| 2020-05-29 | 8.00 | 8.11 | 7.62 | 7.63 | 487469手 | 38452万 | -0.38 | -4.74% |
| 2020-05-22 | 8.30 | 8.66 | 8.01 | 8.01 | 847409手 | 70415万 | -0.44 | -5.21% |
| 2020-05-15 | 7.98 | 8.67 | 7.78 | 8.45 | 1115280手 | 92085万 | 0.40 | 4.97% |
| 2020-05-08 | 7.70 | 8.43 | 7.68 | 8.05 | 737166手 | 59352万 | 0.18 | 2.29% |
| 2020-04-30 | 8.58 | 8.68 | 7.25 | 7.87 | 1452840手 | 113746万 | -1.21 | -13.33% |
| 2020-04-24 | 7.21 | 9.33 | 7.11 | 9.08 | 1308013手 | 110972万 | 1.81 | 24.90% |
| 2020-04-17 | 7.13 | 7.62 | 6.96 | 7.27 | 275279手 | 20079万 | 0.14 | 1.96% |
| 2020-04-10 | 7.09 | 7.66 | 6.98 | 7.13 | 247938手 | 17995万 | 0.26 | 3.79% |
| 2020-04-03 | 7.00 | 7.02 | 6.70 | 6.87 | 155108手 | 10625万 | -0.23 | -3.24% |
| 2020-03-27 | 7.18 | 7.37 | 6.90 | 7.10 | 198339手 | 14260万 | -0.27 | -3.66% |
| 2020-03-20 | 8.05 | 8.16 | 7.04 | 7.37 | 301577手 | 22704万 | -0.65 | -8.11% |
| 2020-03-13 | 8.30 | 8.36 | 7.62 | 8.02 | 658200手 | 53051万 | -0.53 | -6.20% |
| 2020-03-06 | 7.91 | 9.38 | 7.90 | 8.55 | 1471519手 | 126558万 | -0.01 | -0.12% |
| 2020-02-28 | 8.45 | 9.46 | 7.81 | 8.56 | 1170885手 | 100800万 | -0.03 | -0.35% |
| 2020-02-21 | 7.65 | 8.76 | 7.64 | 8.59 | 1102775手 | 89557万 | 0.71 | 9.01% |
| 2020-02-14 | 7.33 | 8.11 | 7.26 | 7.88 | 556243手 | 42736万 | 0.49 | 6.63% |
