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 |
---|---|---|---|---|---|---|---|---|
2021-01-20 | 7.08 | 7.08 | 6.95 | 6.98 | 75835手 | 5300万 | -0.11 | -1.55% |
2021-01-19 | 6.98 | 7.16 | 6.92 | 7.09 | 120090手 | 8468万 | 0.11 | 1.58% |
2021-01-18 | 6.90 | 6.99 | 6.89 | 6.98 | 72719手 | 5057万 | 0.03 | 0.43% |
2021-01-15 | 7.01 | 7.06 | 6.92 | 6.95 | 98191手 | 6849万 | -0.08 | -1.14% |
2021-01-14 | 6.94 | 7.09 | 6.88 | 7.03 | 98858手 | 6920万 | 0.05 | 0.72% |
2021-01-13 | 6.93 | 6.98 | 6.82 | 6.98 | 83037手 | 5724万 | 0.08 | 1.16% |
2021-01-12 | 6.88 | 6.95 | 6.86 | 6.90 | 56984手 | 3931万 | 0.02 | 0.29% |
2021-01-11 | 7.10 | 7.12 | 6.84 | 6.88 | 122677手 | 8534万 | -0.21 | -2.96% |
2021-01-08 | 7.08 | 7.19 | 6.96 | 7.09 | 84104手 | 5960万 | -0.01 | -0.14% |
2021-01-07 | 7.32 | 7.34 | 7.06 | 7.10 | 151010手 | 10833万 | -0.29 | -3.92% |
2021-01-06 | 7.25 | 7.50 | 7.14 | 7.39 | 180863手 | 13292万 | 0.14 | 1.93% |
2021-01-05 | 7.09 | 7.27 | 7.09 | 7.25 | 113964手 | 8202万 | 0.10 | 1.40% |
2021-01-04 | 7.01 | 7.15 | 6.98 | 7.15 | 95204手 | 6755万 | 0.13 | 1.85% |
2020-12-31 | 6.97 | 7.08 | 6.94 | 7.02 | 73121手 | 5132万 | 0.05 | 0.72% |
2020-12-30 | 6.94 | 7.05 | 6.88 | 6.97 | 80986手 | 5637万 | -0.01 | -0.14% |
2020-12-29 | 6.86 | 7.12 | 6.85 | 6.98 | 87717手 | 6120万 | 0.12 | 1.75% |
2020-12-28 | 7.03 | 7.03 | 6.79 | 6.86 | 117593手 | 8080万 | -0.18 | -2.56% |
2020-12-25 | 7.00 | 7.09 | 6.96 | 7.04 | 65970手 | 4641万 | 0.03 | 0.43% |
2020-12-24 | 7.07 | 7.15 | 6.98 | 7.01 | 86521手 | 6103万 | -0.11 | -1.54% |
2020-12-23 | 7.27 | 7.27 | 7.08 | 7.12 | 120974手 | 8647万 | -0.12 | -1.66% |
2020-12-22 | 7.48 | 7.48 | 7.23 | 7.24 | 112764手 | 8266万 | -0.24 | -3.21% |
2020-12-21 | 7.45 | 7.52 | 7.39 | 7.48 | 58511手 | 4368万 | -0.01 | -0.13% |
2020-12-18 | 7.45 | 7.54 | 7.42 | 7.49 | 64190手 | 4810万 | 0.02 | 0.27% |
2020-12-17 | 7.39 | 7.49 | 7.27 | 7.47 | 73066手 | 5399万 | 0.09 | 1.22% |
2020-12-16 | 7.53 | 7.55 | 7.38 | 7.38 | 51158手 | 3807万 | -0.14 | -1.86% |
2020-12-15 | 7.42 | 7.59 | 7.38 | 7.52 | 70796手 | 5309万 | 0.06 | 0.80% |
2020-12-14 | 7.32 | 7.47 | 7.29 | 7.46 | 60251手 | 4454万 | 0.08 | 1.08% |
2020-12-11 | 7.49 | 7.55 | 7.28 | 7.38 | 101848手 | 7505万 | -0.11 | -1.47% |
2020-12-10 | 7.48 | 7.55 | 7.45 | 7.49 | 61233手 | 4589万 | 0.01 | 0.13% |
2020-12-09 | 7.64 | 7.65 | 7.47 | 7.48 | 86821手 | 6549万 | -0.14 | -1.84% |
2020-12-08 | 7.74 | 7.75 | 7.61 | 7.62 | 95398手 | 7309万 | -0.12 | -1.55% |
2020-12-07 | 7.80 | 7.83 | 7.72 | 7.74 | 83420手 | 6481万 | -0.05 | -0.64% |
2020-12-04 | 7.85 | 7.86 | 7.73 | 7.79 | 92880手 | 7223万 | -0.06 | -0.76% |
2020-12-03 | 7.90 | 7.90 | 7.80 | 7.85 | 90395手 | 7097万 | 0.02 | 0.26% |
2020-11-30 | 7.78 | 7.95 | 7.74 | 7.83 | 203068手 | 15953万 | 0.15 | 1.95% |
2020-11-27 | 7.66 | 7.75 | 7.54 | 7.68 | 113813手 | 8681万 | -0.02 | -0.26% |
2020-11-26 | 7.82 | 7.83 | 7.63 | 7.70 | 141932手 | 10934万 | -0.10 | -1.28% |
2020-11-25 | 8.13 | 8.14 | 7.80 | 7.80 | 246597手 | 19612万 | -0.31 | -3.82% |
2020-11-24 | 8.09 | 8.16 | 8.05 | 8.11 | 120288手 | 9733万 | -0.02 | -0.25% |
2020-11-23 | 7.98 | 8.19 | 7.94 | 8.13 | 247968手 | 20112万 | 0.13 | 1.62% |
2020-11-20 | 8.01 | 8.05 | 7.90 | 8.00 | 139478手 | 11099万 | -0.03 | -0.37% |
2020-11-19 | 8.07 | 8.07 | 7.91 | 8.03 | 160012手 | 12775万 | -0.08 | -0.99% |
2020-11-18 | 8.09 | 8.20 | 8.03 | 8.11 | 154690手 | 12557万 | 0.02 | 0.25% |
2020-11-17 | 8.10 | 8.22 | 8.05 | 8.09 | 188958手 | 15374万 | -0.05 | -0.61% |
2020-11-16 | 7.93 | 8.14 | 7.92 | 8.14 | 198281手 | 16024万 | 0.19 | 2.39% |
2020-11-13 | 7.97 | 7.98 | 7.77 | 7.95 | 139433手 | 10986万 | -0.07 | -0.87% |
2020-11-12 | 8.10 | 8.13 | 7.95 | 8.02 | 196110手 | 15682万 | -0.15 | -1.84% |
2020-11-11 | 8.01 | 8.30 | 7.94 | 8.17 | 335038手 | 27436万 | 0.16 | 2.00% |
2020-11-10 | 8.15 | 8.22 | 7.98 | 8.01 | 234737手 | 18983万 | -0.19 | -2.32% |
2020-11-09 | 8.28 | 8.38 | 8.06 | 8.20 | 492547手 | 40531万 | 0.23 | 2.89% |
2020-11-06 | 7.79 | 7.98 | 7.74 | 7.97 | 285788手 | 22568万 | 0.20 | 2.57% |
2020-11-05 | 7.73 | 7.86 | 7.63 | 7.77 | 179242手 | 13894万 | 0.13 | 1.70% |
2020-11-04 | 7.68 | 7.77 | 7.62 | 7.64 | 130479手 | 10029万 | -0.03 | -0.39% |
2020-11-03 | 7.45 | 7.75 | 7.40 | 7.67 | 172462手 | 13155万 | 0.28 | 3.79% |
2020-11-02 | 7.36 | 7.45 | 7.17 | 7.39 | 135046手 | 9917万 | 0.03 | 0.41% |
2020-10-30 | 7.65 | 7.66 | 7.36 | 7.36 | 141614手 | 10571万 | -0.27 | -3.54% |
2020-10-29 | 7.40 | 7.70 | 7.36 | 7.63 | 140067手 | 10609万 | 0.15 | 2.00% |
2020-10-28 | 7.53 | 7.54 | 7.33 | 7.48 | 127871手 | 9489万 | -0.05 | -0.66% |
2020-10-27 | 7.57 | 7.62 | 7.48 | 7.53 | 100830手 | 7597万 | -0.09 | -1.18% |
2020-10-26 | 7.66 | 7.70 | 7.52 | 7.62 | 93785手 | 7141万 | -0.10 | -1.29% |
2020-10-23 | 7.68 | 7.88 | 7.65 | 7.72 | 154547手 | 11995万 | 0.08 | 1.05% |
2020-10-22 | 7.62 | 7.70 | 7.51 | 7.64 | 123461手 | 9381万 | -0.05 | -0.65% |
2020-10-21 | 7.88 | 7.89 | 7.66 | 7.69 | 146991手 | 11379万 | -0.22 | -2.78% |
2020-10-20 | 7.85 | 7.91 | 7.76 | 7.91 | 136452手 | 10678万 | 0.02 | 0.25% |
2020-10-19 | 8.00 | 8.04 | 7.87 | 7.89 | 100556手 | 7988万 | -0.06 | -0.76% |
2020-10-16 | 8.00 | 8.05 | 7.91 | 7.95 | 96861手 | 7709万 | -0.06 | -0.75% |
2020-10-15 | 8.10 | 8.12 | 7.99 | 8.01 | 112814手 | 9074万 | -0.11 | -1.35% |
2020-10-14 | 8.28 | 8.32 | 8.08 | 8.12 | 160820手 | 13083万 | -0.18 | -2.17% |
2020-10-13 | 8.36 | 8.36 | 8.25 | 8.30 | 133332手 | 11044万 | -0.08 | -0.95% |
2020-10-12 | 8.14 | 8.40 | 8.07 | 8.38 | 230597手 | 19063万 | 0.27 | 3.33% |
2020-10-09 | 8.00 | 8.14 | 7.96 | 8.11 | 170887手 | 13803万 | 0.20 | 2.53% |
2020-09-30 | 7.88 | 8.12 | 7.82 | 7.91 | 201762手 | 16080万 | 0.04 | 0.51% |
2020-09-29 | 7.83 | 7.95 | 7.80 | 7.87 | 103803手 | 8189万 | 0.07 | 0.90% |
2020-09-28 | 7.91 | 7.97 | 7.71 | 7.80 | 130987手 | 10251万 | -0.09 | -1.14% |
2020-09-25 | 8.05 | 8.08 | 7.82 | 7.89 | 160786手 | 12750万 | -0.14 | -1.74% |
2020-09-24 | 8.19 | 8.25 | 7.98 | 8.03 | 204817手 | 16495万 | -0.24 | -2.90% |
2020-09-23 | 8.46 | 8.46 | 8.25 | 8.27 | 157512手 | 13100万 | -0.17 | -2.01% |
2020-09-22 | 8.61 | 8.64 | 8.38 | 8.44 | 257660手 | 21893万 | -0.34 | -3.87% |
2020-09-21 | 8.45 | 8.94 | 8.43 | 8.78 | 400198手 | 34940万 | 0.31 | 3.66% |
2020-09-18 | 8.38 | 8.52 | 8.30 | 8.47 | 236024手 | 19871万 | 0.09 | 1.07% |
2020-09-17 | 8.25 | 8.43 | 8.12 | 8.38 | 233194手 | 19358万 | 0.13 | 1.58% |
2020-09-16 | 8.31 | 8.38 | 8.15 | 8.25 | 233971手 | 19289万 | -0.17 | -2.02% |
2020-09-15 | 8.28 | 8.52 | 8.21 | 8.42 | 363893手 | 30560万 | 0.21 | 2.56% |
2020-09-14 | 8.14 | 8.26 | 8.12 | 8.21 | 209122手 | 17106万 | 0.05 | 0.61% |
2020-09-11 | 8.00 | 8.17 | 7.95 | 8.16 | 213531手 | 17249万 | 0.08 | 0.99% |
2020-09-10 | 8.23 | 8.27 | 8.07 | 8.08 | 232464手 | 18985万 | -0.06 | -0.74% |
2020-09-09 | 8.44 | 8.48 | 8.11 | 8.14 | 412469手 | 34156万 | -0.45 | -5.24% |
2020-09-08 | 8.73 | 8.78 | 8.42 | 8.59 | 355549手 | 30465万 | -0.13 | -1.49% |
2020-09-07 | 9.22 | 9.29 | 8.59 | 8.72 | 553560手 | 49460万 | -0.61 | -6.54% |
2020-09-04 | 8.92 | 9.33 | 8.77 | 9.33 | 422558手 | 38385万 | 0.22 | 2.42% |
2020-09-03 | 9.50 | 9.50 | 9.06 | 9.11 | 599500手 | 55481万 | -0.34 | -3.60% |
2020-09-02 | 9.73 | 9.95 | 9.39 | 9.45 | 869935手 | 83244万 | -0.61 | -6.06% |
2020-09-01 | 10.61 | 10.79 | 10.06 | 10.06 | 1101596手 | 111920万 | -1.12 | -10.02% |
N 2020-08-31 | 11.40 | 12.30 | 11.11 | 11.18 | 2198348手 | 252592万 | -0.03 | -0.27% |
2020-08-28 | 11.30 | 11.63 | 11.00 | 11.21 | 564940手 | 63899万 | -0.30 | -2.61% |
2020-08-27 | 11.00 | 11.66 | 10.83 | 11.51 | 794728手 | 89735万 | 0.51 | 4.64% |
2020-08-26 | 10.92 | 11.26 | 10.31 | 11.00 | 805676手 | 87359万 | 0.11 | 1.01% |
2020-08-25 | 11.11 | 11.25 | 10.77 | 10.89 | 331695手 | 36443万 | -0.17 | -1.54% |
2020-08-24 | 10.87 | 11.35 | 10.83 | 11.06 | 415824手 | 46253万 | 0.23 | 2.12% |
2020-08-21 | 11.02 | 11.28 | 10.60 | 10.83 | 389833手 | 42369万 | 0.00 | 0.00% |
2020-08-20 | 11.15 | 11.24 | 10.82 | 10.83 | 457949手 | 50452万 | -0.45 | -3.99% |
2020-08-19 | 11.30 | 11.70 | 11.08 | 11.28 | 525314手 | 59936万 | -0.11 | -0.97% |
N 2020-08-18 | 11.30 | 11.57 | 11.19 | 11.39 | 500581手 | 57032万 | 0.01 | 0.09% |
2020-08-17 | 11.30 | 11.66 | 11.20 | 11.38 | 803732手 | 91983万 | -0.28 | -2.40% |
2020-08-14 | 10.50 | 11.75 | 10.35 | 11.66 | 904696手 | 99777万 | 0.98 | 9.18% |
2020-08-13 | 10.31 | 10.90 | 10.01 | 10.68 | 564577手 | 59384万 | 0.38 | 3.69% |
2020-08-12 | 10.08 | 10.36 | 9.36 | 10.30 | 707384手 | 69723万 | 0.31 | 3.10% |
2020-08-11 | 10.01 | 10.55 | 9.95 | 9.99 | 473903手 | 48341万 | -0.02 | -0.20% |
2020-08-10 | 11.00 | 11.06 | 9.90 | 10.01 | 691924手 | 71602万 | -0.84 | -7.74% |
2020-08-07 | 11.26 | 11.26 | 10.71 | 10.85 | 480528手 | 52625万 | -0.41 | -3.64% |
2020-08-06 | 10.90 | 11.40 | 10.78 | 11.26 | 719304手 | 80253万 | 0.35 | 3.21% |
2020-08-05 | 10.89 | 11.15 | 10.48 | 10.91 | 569285手 | 61870万 | -0.09 | -0.82% |
2020-08-04 | 10.61 | 11.46 | 10.61 | 11.00 | 909053手 | 101380万 | 0.40 | 3.77% |
2020-08-03 | 10.70 | 10.80 | 10.28 | 10.60 | 690681手 | 72828万 | 0.06 | 0.57% |
2020-07-31 | 10.28 | 10.65 | 10.11 | 10.54 | 803329手 | 83167万 | 0.17 | 1.64% |
2020-07-30 | 10.27 | 10.96 | 10.26 | 10.37 | 870801手 | 92010万 | 0.09 | 0.88% |
2020-07-29 | 9.88 | 10.55 | 9.78 | 10.28 | 1102233手 | 112068万 | 0.20 | 1.98% |
2020-07-28 | 9.30 | 10.08 | 9.30 | 10.08 | 927028手 | 92511万 | 0.92 | 10.04% |
2020-07-27 | 8.79 | 9.47 | 8.79 | 9.16 | 604091手 | 55609万 | 0.51 | 5.90% |
2020-07-24 | 9.00 | 9.18 | 8.45 | 8.65 | 326879手 | 28862万 | -0.50 | -5.46% |
2020-07-23 | 9.10 | 9.28 | 8.93 | 9.15 | 344541手 | 31381万 | -0.05 | -0.54% |
2020-07-22 | 8.96 | 9.45 | 8.88 | 9.20 | 461730手 | 42702万 | 0.19 | 2.11% |
2020-07-21 | 8.98 | 9.08 | 8.79 | 9.01 | 324432手 | 28973万 | 0.03 | 0.33% |