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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 7.69 | 7.74 | 7.65 | 7.73 | 55398手 | 4267万 | 0.05 | 0.65% |
2021-04-15 | 7.78 | 7.79 | 7.65 | 7.68 | 61097手 | 4704万 | -0.09 | -1.16% |
2021-04-14 | 7.76 | 7.84 | 7.65 | 7.77 | 67071手 | 5184万 | -0.04 | -0.51% |
2021-04-13 | 7.70 | 7.83 | 7.56 | 7.81 | 121399手 | 9348万 | 0.08 | 1.03% |
2021-04-12 | 7.95 | 7.99 | 7.70 | 7.73 | 119983手 | 9383万 | -0.14 | -1.78% |
2021-04-09 | 7.82 | 7.92 | 7.75 | 7.87 | 85887手 | 6737万 | 0.03 | 0.38% |
2021-04-08 | 7.90 | 7.97 | 7.81 | 7.84 | 136674手 | 10751万 | -0.16 | -2.00% |
2021-04-07 | 7.84 | 8.11 | 7.75 | 8.00 | 197561手 | 15691万 | 0.16 | 2.04% |
2021-04-06 | 7.80 | 7.89 | 7.71 | 7.84 | 142848手 | 11157万 | -0.02 | -0.25% |
2021-04-02 | 8.00 | 8.06 | 7.80 | 7.86 | 259065手 | 20439万 | -0.31 | -3.79% |
2021-04-01 | 8.43 | 8.66 | 8.09 | 8.17 | 383691手 | 31824万 | -0.58 | -6.63% |
2021-03-31 | 9.60 | 9.85 | 8.50 | 8.75 | 443813手 | 39902万 | -0.50 | -5.41% |
2021-03-30 | 8.90 | 9.35 | 8.77 | 9.25 | 528945手 | 48328万 | 0.34 | 3.82% |
2021-03-29 | 8.64 | 9.05 | 8.36 | 8.91 | 444124手 | 39000万 | 0.25 | 2.89% |
2021-03-26 | 8.38 | 9.08 | 8.31 | 8.66 | 566260手 | 49586万 | 0.32 | 3.84% |
2021-03-25 | 8.34 | 8.34 | 8.13 | 8.34 | 370216手 | 30759万 | 0.76 | 10.03% |
2021-03-24 | 7.58 | 7.64 | 7.54 | 7.58 | 34894手 | 2644万 | -0.05 | -0.66% |
2021-03-23 | 7.68 | 7.74 | 7.60 | 7.63 | 41832手 | 3201万 | -0.08 | -1.04% |
2021-03-22 | 7.57 | 7.72 | 7.55 | 7.71 | 35885手 | 2740万 | 0.10 | 1.31% |
2021-03-19 | 7.61 | 7.73 | 7.60 | 7.61 | 37446手 | 2866万 | -0.07 | -0.91% |
2021-03-18 | 7.84 | 7.84 | 7.64 | 7.68 | 56658手 | 4358万 | -0.13 | -1.67% |
2021-03-17 | 7.54 | 7.84 | 7.52 | 7.81 | 91419手 | 7094万 | 0.26 | 3.44% |
2021-03-16 | 7.53 | 7.58 | 7.49 | 7.55 | 32077手 | 2417万 | 0.02 | 0.27% |
2021-03-15 | 7.52 | 7.58 | 7.47 | 7.53 | 31508手 | 2368万 | -0.05 | -0.66% |
2021-03-12 | 7.63 | 7.66 | 7.50 | 7.58 | 39772手 | 3009万 | -0.04 | -0.53% |
2021-03-11 | 7.50 | 7.63 | 7.41 | 7.62 | 46585手 | 3509万 | 0.10 | 1.33% |
2021-03-10 | 7.51 | 7.59 | 7.43 | 7.52 | 45169手 | 3391万 | 0.02 | 0.27% |
2021-03-09 | 7.85 | 7.91 | 7.33 | 7.50 | 90224手 | 6857万 | -0.41 | -5.18% |
2021-03-08 | 8.21 | 8.23 | 7.90 | 7.91 | 103500手 | 8318万 | -0.24 | -2.94% |
2021-03-05 | 8.27 | 8.42 | 8.10 | 8.15 | 130514手 | 10724万 | -0.19 | -2.28% |
2021-03-04 | 8.45 | 8.55 | 8.30 | 8.34 | 119478手 | 10014万 | -0.20 | -2.34% |
2021-03-03 | 8.51 | 8.68 | 8.45 | 8.54 | 135282手 | 11578万 | 0.00 | 0.00% |
2021-03-02 | 8.50 | 8.58 | 8.28 | 8.54 | 154578手 | 13030万 | 0.03 | 0.35% |
2021-03-01 | 8.27 | 8.62 | 8.13 | 8.51 | 184345手 | 15546万 | 0.18 | 2.16% |
2021-02-26 | 7.98 | 8.45 | 7.95 | 8.33 | 189024手 | 15673万 | 0.08 | 0.97% |
2021-02-25 | 8.06 | 8.25 | 7.73 | 8.25 | 151971手 | 12246万 | 0.32 | 4.04% |
2021-02-24 | 7.92 | 8.07 | 7.81 | 7.93 | 64126手 | 5091万 | 0.01 | 0.13% |
2021-02-23 | 8.05 | 8.13 | 7.91 | 7.92 | 110941手 | 8876万 | -0.37 | -4.46% |
2021-02-22 | 8.25 | 8.46 | 8.13 | 8.29 | 210064手 | 17454万 | 0.24 | 2.98% |
2021-02-19 | 7.58 | 8.17 | 7.52 | 8.05 | 142293手 | 11215万 | 0.49 | 6.48% |
2021-02-18 | 7.47 | 7.61 | 7.41 | 7.56 | 61088手 | 4599万 | 0.23 | 3.14% |
2021-02-10 | 7.19 | 7.33 | 7.19 | 7.33 | 41220手 | 2993万 | 0.13 | 1.81% |
2021-02-09 | 7.11 | 7.23 | 7.05 | 7.20 | 37285手 | 2677万 | 0.07 | 0.98% |
2021-02-08 | 7.13 | 7.29 | 6.93 | 7.13 | 44710手 | 3163万 | -0.01 | -0.14% |
2021-02-05 | 7.15 | 7.43 | 7.13 | 7.14 | 43013手 | 3120万 | 0.02 | 0.28% |
2021-02-04 | 7.46 | 7.55 | 7.12 | 7.12 | 72357手 | 5266万 | -0.41 | -5.45% |
2021-02-03 | 7.59 | 7.65 | 7.46 | 7.53 | 52668手 | 3980万 | 0.00 | 0.00% |
2021-02-02 | 7.64 | 7.65 | 7.50 | 7.53 | 44724手 | 3374万 | -0.14 | -1.82% |
2021-02-01 | 7.60 | 7.68 | 7.47 | 7.67 | 51035手 | 3853万 | -0.01 | -0.13% |
2021-01-29 | 7.93 | 8.00 | 7.56 | 7.68 | 75194手 | 5815万 | -0.24 | -3.03% |
2021-01-28 | 8.00 | 8.22 | 7.90 | 7.92 | 85048手 | 6844万 | -0.17 | -2.10% |
2021-01-27 | 8.05 | 8.25 | 8.03 | 8.09 | 110957手 | 9053万 | 0.17 | 2.15% |
2021-01-26 | 7.98 | 8.07 | 7.84 | 7.92 | 66296手 | 5271万 | -0.13 | -1.61% |
2021-01-25 | 7.84 | 8.05 | 7.55 | 8.05 | 106300手 | 8285万 | 0.21 | 2.68% |
2021-01-22 | 7.98 | 8.02 | 7.82 | 7.84 | 60264手 | 4749万 | -0.19 | -2.37% |
2021-01-21 | 7.97 | 8.05 | 7.93 | 8.03 | 60130手 | 4813万 | 0.04 | 0.50% |
2021-01-20 | 7.97 | 8.01 | 7.90 | 7.99 | 44212手 | 3515万 | 0.04 | 0.50% |
2021-01-19 | 8.04 | 8.04 | 7.92 | 7.95 | 56675手 | 4510万 | -0.10 | -1.24% |
2021-01-18 | 7.82 | 8.10 | 7.79 | 8.05 | 71957手 | 5751万 | 0.23 | 2.94% |
2021-01-15 | 7.73 | 7.85 | 7.70 | 7.82 | 50971手 | 3977万 | 0.09 | 1.16% |
2021-01-14 | 7.95 | 7.95 | 7.62 | 7.73 | 93593手 | 7247万 | -0.26 | -3.25% |
2021-01-13 | 8.19 | 8.19 | 7.96 | 7.99 | 98780手 | 7918万 | -0.22 | -2.68% |
2021-01-12 | 8.00 | 8.26 | 7.97 | 8.21 | 111599手 | 9055万 | 0.13 | 1.61% |
2021-01-11 | 8.61 | 8.61 | 8.06 | 8.08 | 195194手 | 16166万 | -0.59 | -6.80% |
2021-01-08 | 9.03 | 9.05 | 8.63 | 8.67 | 209403手 | 18294万 | -0.52 | -5.66% |
2021-01-07 | 9.41 | 9.53 | 9.01 | 9.19 | 232333手 | 21422万 | -0.25 | -2.65% |
2021-01-06 | 9.60 | 9.66 | 9.25 | 9.44 | 389363手 | 36744万 | -0.29 | -2.98% |
2021-01-05 | 9.02 | 9.96 | 8.90 | 9.73 | 565102手 | 54855万 | 0.68 | 7.51% |
2021-01-04 | 8.80 | 9.15 | 8.76 | 9.05 | 195303手 | 17605万 | 0.22 | 2.49% |
2020-12-31 | 8.72 | 8.96 | 8.61 | 8.83 | 146745手 | 12899万 | 0.03 | 0.34% |
2020-12-30 | 8.94 | 9.05 | 8.72 | 8.80 | 147696手 | 13081万 | -0.03 | -0.34% |
2020-12-29 | 9.11 | 9.38 | 8.75 | 8.83 | 261205手 | 23770万 | -0.37 | -4.02% |
2020-12-28 | 8.70 | 9.21 | 8.70 | 9.20 | 265785手 | 24069万 | 0.48 | 5.50% |
2020-12-25 | 8.65 | 8.86 | 8.53 | 8.72 | 162734手 | 14142万 | -0.19 | -2.13% |
2020-12-24 | 8.97 | 9.30 | 8.89 | 8.91 | 273190手 | 24877万 | -0.20 | -2.19% |
2020-12-23 | 8.72 | 9.25 | 8.40 | 9.11 | 270186手 | 23864万 | 0.31 | 3.52% |
2020-12-22 | 8.97 | 9.31 | 8.72 | 8.80 | 244654手 | 22038万 | -0.33 | -3.61% |
2020-12-21 | 9.09 | 9.25 | 8.84 | 9.13 | 330813手 | 30084万 | 0.41 | 4.70% |
2020-12-18 | 8.70 | 9.00 | 8.52 | 8.72 | 202531手 | 17713万 | -0.10 | -1.13% |
2020-12-17 | 8.76 | 8.91 | 8.62 | 8.82 | 180667手 | 15837万 | 0.02 | 0.23% |
2020-12-16 | 8.47 | 8.87 | 8.47 | 8.80 | 222912手 | 19417万 | 0.26 | 3.04% |
2020-12-15 | 8.56 | 8.63 | 8.39 | 8.54 | 158606手 | 13469万 | -0.14 | -1.61% |
2020-12-14 | 8.32 | 8.82 | 8.21 | 8.68 | 255747手 | 21870万 | 0.36 | 4.33% |
2020-12-11 | 8.07 | 8.43 | 7.98 | 8.32 | 187590手 | 15490万 | 0.25 | 3.10% |
2020-12-10 | 7.94 | 8.22 | 7.84 | 8.07 | 87140手 | 7067万 | 0.09 | 1.13% |
2020-12-09 | 8.14 | 8.22 | 7.98 | 7.98 | 64727手 | 5226万 | -0.16 | -1.97% |
2020-12-08 | 8.26 | 8.26 | 8.11 | 8.14 | 56398手 | 4601万 | -0.13 | -1.57% |
2020-12-07 | 8.16 | 8.38 | 8.11 | 8.27 | 94999手 | 7847万 | 0.09 | 1.10% |
2020-12-04 | 8.35 | 8.35 | 8.17 | 8.18 | 94074手 | 7728万 | -0.17 | -2.04% |
2020-12-03 | 8.06 | 8.42 | 7.99 | 8.35 | 176979手 | 14613万 | 0.24 | 2.96% |
2020-11-30 | 8.41 | 8.49 | 8.07 | 8.11 | 129582手 | 10716万 | 0.03 | 0.37% |
2020-11-27 | 7.95 | 8.10 | 7.89 | 8.08 | 72067手 | 5777万 | 0.17 | 2.15% |
2020-11-26 | 7.88 | 7.94 | 7.82 | 7.91 | 32028手 | 2523万 | 0.04 | 0.51% |
2020-11-25 | 8.00 | 8.03 | 7.85 | 7.87 | 57450手 | 4556万 | -0.12 | -1.50% |
2020-11-24 | 8.09 | 8.10 | 7.98 | 7.99 | 56881手 | 4562万 | -0.07 | -0.87% |
2020-11-23 | 7.98 | 8.08 | 7.90 | 8.06 | 69046手 | 5533万 | 0.11 | 1.38% |
2020-11-20 | 7.90 | 8.03 | 7.81 | 7.95 | 58322手 | 4631万 | 0.03 | 0.38% |
2020-11-19 | 7.81 | 7.95 | 7.80 | 7.92 | 47729手 | 3756万 | 0.05 | 0.64% |
2020-11-18 | 7.80 | 7.87 | 7.76 | 7.87 | 49044手 | 3839万 | 0.09 | 1.16% |
2020-11-17 | 7.92 | 7.93 | 7.74 | 7.78 | 52825手 | 4123万 | -0.07 | -0.89% |
2020-11-16 | 7.75 | 7.87 | 7.68 | 7.85 | 41396手 | 3234万 | 0.10 | 1.29% |
2020-11-13 | 7.71 | 7.75 | 7.63 | 7.75 | 38520手 | 2961万 | -0.02 | -0.26% |
2020-11-12 | 7.85 | 7.91 | 7.71 | 7.77 | 69689手 | 5422万 | -0.14 | -1.77% |
2020-11-11 | 8.01 | 8.24 | 7.89 | 7.91 | 89126手 | 7180万 | -0.10 | -1.25% |
2020-11-10 | 7.99 | 8.13 | 7.93 | 8.01 | 87599手 | 7026万 | 0.06 | 0.76% |
2020-11-09 | 7.82 | 8.03 | 7.78 | 7.95 | 70668手 | 5605万 | 0.16 | 2.05% |
2020-11-06 | 7.90 | 7.92 | 7.72 | 7.79 | 46566手 | 3628万 | -0.11 | -1.39% |
2020-11-05 | 7.83 | 7.94 | 7.83 | 7.90 | 56350手 | 4440万 | 0.08 | 1.02% |
2020-11-04 | 7.91 | 7.95 | 7.69 | 7.82 | 59605手 | 4654万 | -0.07 | -0.89% |
2020-11-03 | 7.52 | 7.94 | 7.52 | 7.89 | 87014手 | 6757万 | 0.38 | 5.06% |
2020-11-02 | 7.77 | 7.82 | 7.47 | 7.51 | 80434手 | 6090万 | -0.26 | -3.35% |
2020-10-30 | 8.20 | 8.25 | 7.76 | 7.77 | 89010手 | 7087万 | -0.42 | -5.13% |
2020-10-29 | 8.16 | 8.25 | 8.12 | 8.19 | 44992手 | 3685万 | -0.09 | -1.09% |
2020-10-28 | 8.38 | 8.39 | 8.15 | 8.28 | 44755手 | 3697万 | -0.10 | -1.19% |
2020-10-27 | 8.34 | 8.41 | 8.28 | 8.38 | 44500手 | 3716万 | 0.01 | 0.12% |
2020-10-26 | 8.36 | 8.42 | 8.24 | 8.37 | 43084手 | 3595万 | 0.03 | 0.36% |
2020-10-23 | 8.51 | 8.65 | 8.32 | 8.34 | 58537手 | 4948万 | -0.19 | -2.23% |
2020-10-22 | 8.71 | 8.77 | 8.49 | 8.53 | 63893手 | 5453万 | -0.17 | -1.95% |
2020-10-21 | 8.90 | 8.94 | 8.70 | 8.70 | 87860手 | 7705万 | -0.21 | -2.36% |
2020-10-20 | 9.04 | 9.09 | 8.79 | 8.91 | 101621手 | 9042万 | -0.13 | -1.44% |
2020-10-19 | 9.36 | 9.53 | 9.04 | 9.04 | 199084手 | 18410万 | 0.02 | 0.22% |