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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 13.00 | 13.50 | 12.50 | 13.45 | 455977手 | 59080万 | 0.20 | 1.51% |
2021-01-26 | 12.31 | 13.76 | 12.31 | 13.25 | 621566手 | 83381万 | 0.74 | 5.92% |
2021-01-25 | 13.00 | 13.25 | 12.18 | 12.51 | 466103手 | 59675万 | -0.09 | -0.71% |
2021-01-22 | 12.60 | 13.20 | 12.05 | 12.60 | 581777手 | 73582万 | 0.42 | 3.45% |
2021-01-21 | 10.88 | 12.18 | 10.76 | 12.18 | 302529手 | 36044万 | 1.11 | 10.03% |
2021-01-20 | 10.84 | 11.12 | 10.63 | 11.07 | 178869手 | 19398万 | 0.12 | 1.10% |
2021-01-19 | 11.13 | 11.57 | 10.91 | 10.95 | 213399手 | 23925万 | -0.31 | -2.75% |
2021-01-18 | 11.05 | 11.26 | 10.71 | 11.26 | 228655手 | 25180万 | 0.15 | 1.35% |
2021-01-15 | 11.74 | 11.95 | 11.05 | 11.11 | 295734手 | 33725万 | -0.84 | -7.03% |
2021-01-14 | 12.03 | 12.69 | 11.79 | 11.95 | 339251手 | 41318万 | -0.15 | -1.24% |
2021-01-13 | 11.40 | 12.49 | 11.27 | 12.10 | 357224手 | 43035万 | 0.65 | 5.68% |
2021-01-12 | 11.18 | 11.52 | 11.02 | 11.45 | 305377手 | 34491万 | -0.18 | -1.55% |
2021-01-11 | 11.08 | 12.00 | 10.56 | 11.63 | 457794手 | 51304万 | 0.38 | 3.38% |
2021-01-08 | 10.93 | 11.69 | 10.71 | 11.25 | 464730手 | 51919万 | 0.60 | 5.63% |
2021-01-07 | 10.66 | 10.87 | 10.35 | 10.65 | 255309手 | 27125万 | -0.25 | -2.29% |
2021-01-06 | 10.80 | 11.02 | 10.31 | 10.90 | 209256手 | 22178万 | 0.21 | 1.96% |
2021-01-05 | 11.00 | 11.00 | 10.44 | 10.69 | 205172手 | 21805万 | -0.43 | -3.87% |
2021-01-04 | 10.35 | 11.17 | 10.29 | 11.12 | 229506手 | 24975万 | 0.70 | 6.72% |
2020-12-31 | 10.73 | 10.84 | 10.37 | 10.42 | 169166手 | 17871万 | -0.24 | -2.25% |
2020-12-30 | 10.65 | 10.95 | 10.50 | 10.66 | 151694手 | 16325万 | 0.02 | 0.19% |
2020-12-29 | 11.02 | 11.07 | 10.46 | 10.64 | 213135手 | 22890万 | -0.62 | -5.51% |
2020-12-28 | 11.55 | 11.66 | 11.06 | 11.26 | 233726手 | 26359万 | -0.13 | -1.14% |
2020-12-25 | 10.87 | 11.44 | 10.73 | 11.39 | 241906手 | 26911万 | 0.52 | 4.78% |
2020-12-24 | 10.91 | 11.19 | 10.72 | 10.87 | 209876手 | 22965万 | 0.12 | 1.12% |
2020-12-23 | 10.29 | 10.95 | 10.29 | 10.75 | 220139手 | 23544万 | 0.22 | 2.09% |
2020-12-22 | 10.65 | 10.94 | 10.38 | 10.53 | 240992手 | 25652万 | -0.26 | -2.41% |
2020-12-21 | 10.42 | 10.81 | 10.27 | 10.79 | 249593手 | 26430万 | 0.53 | 5.17% |
2020-12-18 | 9.90 | 10.33 | 9.84 | 10.26 | 193102手 | 19580万 | 0.36 | 3.64% |
2020-12-17 | 9.54 | 9.93 | 9.49 | 9.90 | 167134手 | 16285万 | 0.41 | 4.32% |
2020-12-16 | 9.82 | 9.88 | 9.48 | 9.49 | 136930手 | 13244万 | -0.34 | -3.46% |
2020-12-15 | 9.70 | 9.94 | 9.64 | 9.83 | 134162手 | 13152万 | 0.12 | 1.24% |
2020-12-14 | 9.87 | 9.92 | 9.54 | 9.71 | 193060手 | 18744万 | -0.28 | -2.80% |
2020-12-11 | 10.84 | 11.06 | 9.72 | 9.99 | 322178手 | 33076万 | -0.68 | -6.37% |
2020-12-10 | 10.53 | 10.94 | 10.43 | 10.67 | 259517手 | 27750万 | 0.22 | 2.10% |
2020-12-09 | 10.80 | 10.94 | 10.45 | 10.45 | 268871手 | 28597万 | -0.41 | -3.77% |
2020-12-08 | 11.50 | 11.61 | 10.86 | 10.86 | 439400手 | 49363万 | -1.21 | -10.03% |
2020-12-07 | 11.33 | 12.07 | 11.33 | 12.07 | 504508手 | 60287万 | 1.10 | 10.03% |
2020-12-04 | 10.28 | 11.28 | 10.10 | 10.97 | 272185手 | 29206万 | 0.72 | 7.02% |
2020-12-03 | 10.36 | 10.47 | 10.10 | 10.25 | 106299手 | 10900万 | 0.11 | 1.08% |
2020-11-30 | 10.31 | 10.64 | 10.12 | 10.14 | 190236手 | 19769万 | -0.18 | -1.74% |
2020-11-27 | 10.24 | 10.48 | 10.10 | 10.32 | 145319手 | 14951万 | 0.22 | 2.18% |
2020-11-26 | 10.21 | 10.33 | 10.01 | 10.10 | 120908手 | 12248万 | -0.11 | -1.08% |
2020-11-25 | 10.86 | 10.96 | 10.20 | 10.21 | 224357手 | 23474万 | -0.66 | -6.07% |
2020-11-24 | 10.70 | 10.93 | 10.55 | 10.87 | 237454手 | 25489万 | -0.17 | -1.54% |
2020-11-23 | 10.64 | 11.29 | 10.44 | 11.04 | 348247手 | 38040万 | 0.39 | 3.66% |
2020-11-20 | 10.03 | 10.65 | 9.99 | 10.65 | 276826手 | 28652万 | 0.69 | 6.93% |
2020-11-19 | 10.07 | 10.47 | 9.87 | 9.96 | 188108手 | 18970万 | -0.20 | -1.97% |
2020-11-18 | 9.83 | 10.28 | 9.75 | 10.16 | 205544手 | 20677万 | 0.27 | 2.73% |
2020-11-17 | 9.80 | 10.08 | 9.65 | 9.89 | 150855手 | 14844万 | 0.00 | 0.00% |
2020-11-16 | 9.50 | 10.02 | 9.48 | 9.89 | 232337手 | 22778万 | 0.47 | 4.99% |
2020-11-13 | 9.33 | 9.55 | 9.18 | 9.42 | 104001手 | 9794万 | 0.04 | 0.43% |
2020-11-12 | 9.43 | 9.44 | 9.23 | 9.38 | 94554手 | 8805万 | -0.11 | -1.16% |
2020-11-11 | 9.23 | 9.56 | 9.22 | 9.49 | 160831手 | 15196万 | 0.22 | 2.37% |
2020-11-10 | 9.39 | 9.48 | 9.20 | 9.27 | 94518手 | 8783万 | -0.13 | -1.38% |
2020-11-09 | 9.15 | 9.44 | 9.11 | 9.40 | 113554手 | 10544万 | 0.34 | 3.75% |
2020-11-06 | 9.04 | 9.14 | 8.92 | 9.06 | 69384手 | 6269万 | 0.03 | 0.33% |
2020-11-05 | 8.98 | 9.05 | 8.90 | 9.03 | 72342手 | 6493万 | 0.10 | 1.12% |
2020-11-04 | 8.93 | 9.08 | 8.90 | 8.93 | 71626手 | 6437万 | 0.02 | 0.22% |
2020-11-03 | 8.69 | 8.96 | 8.59 | 8.91 | 89594手 | 7935万 | 0.24 | 2.77% |
2020-11-02 | 8.51 | 8.75 | 8.40 | 8.67 | 71576手 | 6196万 | 0.15 | 1.76% |
2020-10-30 | 8.79 | 8.97 | 8.51 | 8.52 | 109727手 | 9583万 | -0.16 | -1.84% |
2020-10-29 | 8.62 | 8.72 | 8.51 | 8.68 | 70482手 | 6077万 | -0.12 | -1.36% |
2020-10-28 | 8.69 | 8.85 | 8.61 | 8.80 | 53095手 | 4630万 | 0.02 | 0.23% |
2020-10-27 | 8.72 | 8.91 | 8.70 | 8.78 | 55054手 | 4837万 | 0.02 | 0.23% |
2020-10-26 | 8.90 | 8.96 | 8.70 | 8.76 | 66791手 | 5884万 | -0.19 | -2.12% |
2020-10-23 | 9.20 | 9.28 | 8.94 | 8.95 | 67617手 | 6140万 | -0.26 | -2.82% |
2020-10-22 | 9.21 | 9.31 | 9.15 | 9.21 | 54048手 | 4991万 | -0.03 | -0.33% |
2020-10-21 | 9.52 | 9.52 | 9.15 | 9.24 | 66058手 | 6132万 | -0.20 | -2.12% |
2020-10-20 | 9.49 | 9.49 | 9.28 | 9.44 | 70557手 | 6612万 | -0.03 | -0.32% |
2020-10-19 | 9.84 | 9.88 | 9.41 | 9.47 | 133736手 | 12885万 | -0.24 | -2.47% |
2020-10-16 | 9.40 | 9.90 | 9.38 | 9.71 | 151793手 | 14666万 | 0.30 | 3.19% |
2020-10-15 | 9.56 | 9.59 | 9.34 | 9.41 | 105510手 | 9975万 | -0.04 | -0.42% |
2020-10-14 | 9.56 | 9.94 | 9.38 | 9.45 | 207866手 | 20091万 | -0.13 | -1.36% |
2020-10-13 | 9.52 | 9.64 | 9.40 | 9.58 | 114765手 | 10926万 | 0.11 | 1.16% |
2020-10-12 | 9.66 | 9.68 | 9.38 | 9.47 | 202832手 | 19263万 | 0.10 | 1.07% |
2020-10-09 | 9.00 | 9.37 | 8.76 | 9.37 | 182063手 | 16683万 | 0.85 | 9.98% |
2020-09-30 | 8.53 | 8.69 | 8.52 | 8.52 | 44965手 | 3859万 | 0.00 | 0.00% |
2020-09-29 | 8.72 | 8.75 | 8.47 | 8.52 | 69041手 | 5923万 | -0.10 | -1.16% |
2020-09-28 | 8.85 | 9.05 | 8.60 | 8.62 | 74308手 | 6558万 | -0.23 | -2.60% |
2020-09-25 | 9.01 | 9.18 | 8.80 | 8.85 | 66623手 | 5954万 | -0.09 | -1.01% |
2020-09-24 | 9.16 | 9.25 | 8.88 | 8.94 | 135555手 | 12233万 | -0.36 | -3.87% |
2020-09-23 | 8.75 | 9.48 | 8.75 | 9.30 | 228698手 | 21143万 | 0.56 | 6.41% |
2020-09-22 | 9.07 | 9.07 | 8.70 | 8.74 | 75014手 | 6635万 | -0.30 | -3.32% |
2020-09-21 | 8.94 | 9.09 | 8.85 | 9.04 | 72245手 | 6484万 | 0.13 | 1.46% |
2020-09-18 | 8.74 | 8.93 | 8.69 | 8.91 | 67278手 | 5947万 | 0.14 | 1.60% |
2020-09-17 | 8.69 | 8.79 | 8.65 | 8.77 | 41929手 | 3663万 | 0.03 | 0.34% |
2020-09-16 | 8.65 | 8.85 | 8.60 | 8.74 | 55471手 | 4848万 | 0.06 | 0.69% |
2020-09-15 | 8.78 | 8.78 | 8.58 | 8.68 | 49796手 | 4315万 | -0.10 | -1.14% |
2020-09-14 | 8.68 | 8.85 | 8.66 | 8.78 | 65843手 | 5763万 | 0.09 | 1.04% |
2020-09-11 | 8.46 | 8.79 | 8.37 | 8.69 | 91210手 | 7813万 | 0.19 | 2.23% |
2020-09-10 | 8.78 | 8.85 | 8.41 | 8.50 | 91152手 | 7846万 | -0.20 | -2.30% |
2020-09-09 | 8.80 | 8.94 | 8.70 | 8.70 | 80926手 | 7131万 | -0.21 | -2.36% |
2020-09-08 | 8.87 | 8.96 | 8.71 | 8.91 | 82625手 | 7298万 | 0.06 | 0.68% |
2020-09-07 | 8.87 | 9.04 | 8.81 | 8.85 | 87122手 | 7770万 | -0.03 | -0.34% |
2020-09-04 | 8.73 | 8.93 | 8.66 | 8.88 | 71999手 | 6335万 | -0.01 | -0.11% |
2020-09-03 | 9.09 | 9.12 | 8.86 | 8.89 | 89967手 | 8073万 | -0.18 | -1.99% |
2020-09-02 | 9.28 | 9.28 | 9.01 | 9.07 | 101298手 | 9206万 | -0.20 | -2.16% |
N 2020-09-01 | 9.11 | 9.33 | 9.05 | 9.27 | 96824手 | 8936万 | 0.11 | 1.20% |
N 2020-08-31 | 9.21 | 9.35 | 9.15 | 9.16 | 91833手 | 8480万 | -0.05 | -0.54% |
N 2020-08-28 | 9.28 | 9.28 | 9.04 | 9.21 | 90942手 | 8310万 | 0.01 | 0.11% |
2020-08-27 | 8.90 | 9.22 | 8.82 | 9.20 | 119712手 | 10826万 | 0.27 | 3.02% |
2020-08-26 | 9.26 | 9.40 | 8.88 | 8.93 | 159526手 | 14555万 | -0.34 | -3.67% |
N 2020-08-25 | 9.44 | 9.59 | 9.26 | 9.27 | 144472手 | 13535万 | -0.21 | -2.21% |
2020-08-24 | 9.65 | 9.68 | 9.22 | 9.48 | 166013手 | 15661万 | -0.20 | -2.07% |
2020-08-21 | 9.90 | 10.30 | 9.60 | 9.68 | 312429手 | 30758万 | -0.47 | -4.63% |
2020-08-20 | 10.89 | 11.29 | 10.11 | 10.15 | 523602手 | 56159万 | -0.58 | -5.41% |
2020-08-19 | 10.36 | 10.73 | 10.35 | 10.73 | 131374手 | 13962万 | 0.98 | 10.05% |
N 2020-08-18 | 9.69 | 9.89 | 9.60 | 9.75 | 182577手 | 17789万 | 0.05 | 0.52% |
2020-08-17 | 9.64 | 9.86 | 9.49 | 9.70 | 152518手 | 14720万 | 0.15 | 1.57% |
2020-08-14 | 9.47 | 9.59 | 9.31 | 9.55 | 123836手 | 11710万 | 0.00 | 0.00% |
2020-08-13 | 9.86 | 9.90 | 9.49 | 9.55 | 147362手 | 14174万 | -0.20 | -2.05% |
2020-08-12 | 9.60 | 9.80 | 9.38 | 9.75 | 178229手 | 17096万 | 0.10 | 1.04% |
2020-08-11 | 10.33 | 10.46 | 9.62 | 9.65 | 339306手 | 33785万 | -0.75 | -7.21% |
2020-08-10 | 10.03 | 10.55 | 9.93 | 10.40 | 284812手 | 29137万 | 0.07 | 0.68% |
2020-08-07 | 10.01 | 10.65 | 10.00 | 10.33 | 375745手 | 39121万 | 0.11 | 1.08% |
2020-08-06 | 10.70 | 10.82 | 10.13 | 10.22 | 419398手 | 43604万 | -0.69 | -6.32% |
2020-08-05 | 10.90 | 11.26 | 10.26 | 10.91 | 554893手 | 59251万 | -0.49 | -4.30% |
2020-08-04 | 11.53 | 11.92 | 10.84 | 11.40 | 762560手 | 88269万 | 0.56 | 5.17% |
2020-08-03 | 9.93 | 10.84 | 9.93 | 10.84 | 403007手 | 42378万 | 0.99 | 10.05% |
2020-07-31 | 9.70 | 9.85 | 9.19 | 9.85 | 563601手 | 54180万 | 0.90 | 10.06% |
2020-07-30 | 8.36 | 8.95 | 8.36 | 8.95 | 166530手 | 14616万 | 0.81 | 9.95% |
2020-07-29 | 8.08 | 8.15 | 7.95 | 8.14 | 80142手 | 6459万 | 0.00 | 0.00% |
2020-07-28 | 7.95 | 8.28 | 7.95 | 8.14 | 115482手 | 9413万 | 0.24 | 3.04% |