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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 9.90 | 10.04 | 9.86 | 9.93 | 67346手 | 6701万 | -0.08 | -0.80% |
2021-02-25 | 10.12 | 10.12 | 9.95 | 10.01 | 80783手 | 8086万 | -0.02 | -0.20% |
2021-02-24 | 10.00 | 10.19 | 9.94 | 10.03 | 111497手 | 11222万 | 0.05 | 0.50% |
2021-02-23 | 10.13 | 10.17 | 9.92 | 9.98 | 107211手 | 10731万 | -0.20 | -1.97% |
2021-02-22 | 9.95 | 10.33 | 9.87 | 10.18 | 211608手 | 21392万 | 0.32 | 3.25% |
2021-02-19 | 9.46 | 9.89 | 9.42 | 9.86 | 138437手 | 13445万 | 0.38 | 4.01% |
2021-02-18 | 9.45 | 9.57 | 9.34 | 9.48 | 138961手 | 13117万 | 0.14 | 1.50% |
2021-02-10 | 9.34 | 9.39 | 9.24 | 9.34 | 65941手 | 6156万 | 0.02 | 0.21% |
2021-02-09 | 9.22 | 9.37 | 9.16 | 9.32 | 59045手 | 5477万 | 0.08 | 0.87% |
2021-02-08 | 9.17 | 9.49 | 9.13 | 9.24 | 104878手 | 9758万 | 0.08 | 0.87% |
2021-02-05 | 9.16 | 9.41 | 9.10 | 9.16 | 55664手 | 5138万 | 0.01 | 0.11% |
2021-02-04 | 9.35 | 9.41 | 9.08 | 9.15 | 81951手 | 7512万 | -0.24 | -2.56% |
2021-02-03 | 9.51 | 9.57 | 9.35 | 9.39 | 85602手 | 8056万 | -0.10 | -1.05% |
2021-02-02 | 9.55 | 9.69 | 9.46 | 9.49 | 80533手 | 7682万 | -0.06 | -0.63% |
2021-02-01 | 9.84 | 9.84 | 9.47 | 9.55 | 94208手 | 9003万 | -0.15 | -1.55% |
2021-01-29 | 9.88 | 9.95 | 9.58 | 9.70 | 101842手 | 9961万 | -0.17 | -1.72% |
2021-01-28 | 9.65 | 10.05 | 9.65 | 9.87 | 135025手 | 13376万 | 0.08 | 0.82% |
2021-01-27 | 9.58 | 9.90 | 9.53 | 9.79 | 116226手 | 11351万 | 0.22 | 2.30% |
2021-01-26 | 9.40 | 9.62 | 9.39 | 9.57 | 60149手 | 5730万 | 0.15 | 1.59% |
2021-01-25 | 9.66 | 9.66 | 9.39 | 9.42 | 82882手 | 7884万 | -0.22 | -2.28% |
2021-01-22 | 9.78 | 9.78 | 9.58 | 9.64 | 96537手 | 9309万 | -0.15 | -1.53% |
2021-01-21 | 9.83 | 10.03 | 9.79 | 9.79 | 174800手 | 17233万 | -0.01 | -0.10% |
2021-01-20 | 9.93 | 9.97 | 9.79 | 9.80 | 74243手 | 7303万 | -0.19 | -1.90% |
2021-01-19 | 9.92 | 10.04 | 9.80 | 9.99 | 76662手 | 7613万 | 0.09 | 0.91% |
2021-01-18 | 9.90 | 10.05 | 9.88 | 9.90 | 82819手 | 8236万 | -0.02 | -0.20% |
2021-01-15 | 10.00 | 10.06 | 9.90 | 9.92 | 84600手 | 8422万 | -0.06 | -0.60% |
2021-01-14 | 9.87 | 10.09 | 9.80 | 9.98 | 114007手 | 11393万 | 0.07 | 0.71% |
2021-01-13 | 9.77 | 9.93 | 9.55 | 9.91 | 113910手 | 11101万 | 0.12 | 1.23% |
2021-01-12 | 9.78 | 9.87 | 9.69 | 9.79 | 87223手 | 8538万 | 0.00 | 0.00% |
2021-01-11 | 9.88 | 9.95 | 9.75 | 9.79 | 93571手 | 9217万 | -0.13 | -1.31% |
2021-01-08 | 9.50 | 10.00 | 9.48 | 9.92 | 154150手 | 15135万 | 0.38 | 3.98% |
2021-01-07 | 9.84 | 9.86 | 9.47 | 9.54 | 135832手 | 13081万 | -0.35 | -3.54% |
2021-01-06 | 9.81 | 9.95 | 9.77 | 9.89 | 93418手 | 9215万 | 0.05 | 0.51% |
2021-01-05 | 10.03 | 10.03 | 9.73 | 9.84 | 161595手 | 15871万 | -0.19 | -1.89% |
2021-01-04 | 10.12 | 10.13 | 9.98 | 10.03 | 103801手 | 10414万 | -0.06 | -0.59% |
2020-12-31 | 10.07 | 10.17 | 10.05 | 10.09 | 132409手 | 13375万 | -0.01 | -0.10% |
2020-12-30 | 10.16 | 10.24 | 10.05 | 10.10 | 65645手 | 6655万 | -0.03 | -0.30% |
2020-12-29 | 9.97 | 10.26 | 9.95 | 10.13 | 56252手 | 5713万 | 0.12 | 1.20% |
2020-12-28 | 10.04 | 10.14 | 9.93 | 10.01 | 61083手 | 6113万 | -0.08 | -0.79% |
2020-12-25 | 10.08 | 10.23 | 10.05 | 10.09 | 65121手 | 6594万 | 0.01 | 0.10% |
2020-12-24 | 10.52 | 10.59 | 10.05 | 10.08 | 116076手 | 11876万 | -0.47 | -4.46% |
2020-12-23 | 10.63 | 10.73 | 10.55 | 10.55 | 72535手 | 7689万 | -0.09 | -0.85% |
2020-12-22 | 11.00 | 11.00 | 10.58 | 10.64 | 85842手 | 9249万 | -0.34 | -3.10% |
2020-12-21 | 10.80 | 11.04 | 10.75 | 10.98 | 60947手 | 6675万 | 0.13 | 1.20% |
2020-12-18 | 10.95 | 11.05 | 10.77 | 10.85 | 53736手 | 5856万 | -0.15 | -1.36% |
2020-12-17 | 10.98 | 11.00 | 10.65 | 11.00 | 85808手 | 9306万 | 0.08 | 0.73% |
2020-12-16 | 11.12 | 11.19 | 10.91 | 10.92 | 67759手 | 7450万 | -0.21 | -1.89% |
2020-12-15 | 11.10 | 11.21 | 11.07 | 11.13 | 35030手 | 3899万 | -0.06 | -0.54% |
2020-12-14 | 11.03 | 11.19 | 10.98 | 11.19 | 58772手 | 6513万 | 0.17 | 1.54% |
2020-12-11 | 11.28 | 11.31 | 11.02 | 11.02 | 68098手 | 7560万 | -0.26 | -2.31% |
2020-12-10 | 11.25 | 11.35 | 11.20 | 11.28 | 52265手 | 5900万 | 0.03 | 0.27% |
2020-12-09 | 11.50 | 11.56 | 11.22 | 11.25 | 106959手 | 12208万 | -0.25 | -2.17% |
2020-12-08 | 11.50 | 11.58 | 11.47 | 11.50 | 56888手 | 6551万 | -0.01 | -0.09% |
2020-12-07 | 11.81 | 11.81 | 11.48 | 11.51 | 151750手 | 17542万 | -0.29 | -2.46% |
2020-12-04 | 11.92 | 11.93 | 11.74 | 11.80 | 78552手 | 9280万 | -0.10 | -0.84% |
2020-12-03 | 12.01 | 12.05 | 11.90 | 11.90 | 88606手 | 10584万 | 0.14 | 1.19% |
2020-11-30 | 11.93 | 12.23 | 11.76 | 11.76 | 160159手 | 19160万 | -0.14 | -1.18% |
2020-11-27 | 11.92 | 11.95 | 11.79 | 11.90 | 55390手 | 6574万 | 0.04 | 0.34% |
2020-11-26 | 11.79 | 11.93 | 11.72 | 11.86 | 58278手 | 6896万 | 0.09 | 0.77% |
2020-11-25 | 11.84 | 12.02 | 11.76 | 11.77 | 59840手 | 7112万 | -0.04 | -0.34% |
2020-11-24 | 11.89 | 11.91 | 11.78 | 11.81 | 58241手 | 6890万 | -0.12 | -1.01% |
2020-11-23 | 11.75 | 11.99 | 11.69 | 11.93 | 110349手 | 13029万 | 0.11 | 0.93% |
2020-11-20 | 11.88 | 11.94 | 11.75 | 11.82 | 44552手 | 5265万 | -0.07 | -0.59% |
2020-11-19 | 11.93 | 11.96 | 11.82 | 11.89 | 45876手 | 5453万 | -0.02 | -0.17% |
2020-11-18 | 11.85 | 11.95 | 11.77 | 11.91 | 62585手 | 7433万 | 0.06 | 0.51% |
2020-11-17 | 11.80 | 11.90 | 11.72 | 11.85 | 72375手 | 8534万 | 0.10 | 0.85% |
2020-11-16 | 11.44 | 11.90 | 11.44 | 11.75 | 106349手 | 12452万 | 0.31 | 2.71% |
2020-11-13 | 11.68 | 11.70 | 11.39 | 11.44 | 72638手 | 8349万 | -0.24 | -2.06% |
2020-11-12 | 11.77 | 11.82 | 11.62 | 11.68 | 56440手 | 6599万 | -0.04 | -0.34% |
2020-11-11 | 11.72 | 11.87 | 11.70 | 11.72 | 36702手 | 4319万 | -0.05 | -0.42% |
2020-11-10 | 12.00 | 12.00 | 11.74 | 11.77 | 55202手 | 6553万 | -0.19 | -1.59% |
2020-11-09 | 11.73 | 12.00 | 11.73 | 11.96 | 77953手 | 9298万 | 0.21 | 1.79% |
2020-11-06 | 11.69 | 11.75 | 11.59 | 11.75 | 47627手 | 5558万 | 0.06 | 0.51% |
2020-11-05 | 11.54 | 11.69 | 11.45 | 11.69 | 68757手 | 7972万 | 0.22 | 1.92% |
2020-11-04 | 11.63 | 11.67 | 11.39 | 11.47 | 44464手 | 5103万 | -0.13 | -1.12% |
2020-11-03 | 11.40 | 11.61 | 11.40 | 11.60 | 38198手 | 4401万 | 0.23 | 2.02% |
2020-11-02 | 11.50 | 11.56 | 11.30 | 11.37 | 61879手 | 7076万 | -0.20 | -1.73% |
2020-10-30 | 11.69 | 11.77 | 11.49 | 11.57 | 50601手 | 5892万 | -0.03 | -0.26% |
2020-10-29 | 11.48 | 11.65 | 11.47 | 11.60 | 37166手 | 4296万 | -0.01 | -0.09% |
2020-10-28 | 11.62 | 11.66 | 11.47 | 11.61 | 33221手 | 3840万 | -0.04 | -0.34% |
2020-10-27 | 11.80 | 11.80 | 11.54 | 11.65 | 49811手 | 5789万 | -0.07 | -0.60% |
2020-10-26 | 11.77 | 11.77 | 11.63 | 11.72 | 34627手 | 4047万 | -0.07 | -0.59% |
2020-10-23 | 11.98 | 11.98 | 11.78 | 11.79 | 25533手 | 3029万 | -0.14 | -1.17% |
2020-10-22 | 11.83 | 11.95 | 11.83 | 11.93 | 33567手 | 3997万 | 0.02 | 0.17% |
2020-10-21 | 11.95 | 12.02 | 11.80 | 11.91 | 35396手 | 4203万 | -0.07 | -0.58% |
2020-10-20 | 11.80 | 12.02 | 11.74 | 11.98 | 31713手 | 3769万 | 0.18 | 1.52% |
2020-10-19 | 11.98 | 12.12 | 11.79 | 11.80 | 53392手 | 6366万 | -0.18 | -1.50% |
2020-10-16 | 11.97 | 12.04 | 11.90 | 11.98 | 37297手 | 4460万 | 0.04 | 0.34% |
2020-10-15 | 12.25 | 12.25 | 11.93 | 11.94 | 61819手 | 7434万 | -0.31 | -2.53% |
2020-10-14 | 12.30 | 12.42 | 12.15 | 12.25 | 55355手 | 6776万 | -0.04 | -0.33% |
2020-10-13 | 12.18 | 12.39 | 12.06 | 12.29 | 61771手 | 7542万 | 0.12 | 0.99% |
2020-10-12 | 12.06 | 12.19 | 11.97 | 12.17 | 56346手 | 6837万 | 0.19 | 1.59% |
2020-10-09 | 11.77 | 12.05 | 11.77 | 11.98 | 53952手 | 6459万 | 0.31 | 2.66% |
2020-09-30 | 11.66 | 11.78 | 11.59 | 11.67 | 55916手 | 6534万 | 0.02 | 0.17% |
2020-09-29 | 11.89 | 11.96 | 11.63 | 11.65 | 89605手 | 10538万 | -0.20 | -1.69% |
2020-09-28 | 11.84 | 11.92 | 11.71 | 11.85 | 47415手 | 5601万 | 0.00 | 0.00% |
2020-09-25 | 12.01 | 12.05 | 11.74 | 11.85 | 67665手 | 8010万 | -0.10 | -0.84% |
2020-09-24 | 12.32 | 12.40 | 11.92 | 11.95 | 99657手 | 12036万 | -0.47 | -3.78% |
2020-09-23 | 12.43 | 12.54 | 12.33 | 12.42 | 40284手 | 5012万 | 0.00 | 0.00% |
2020-09-22 | 12.41 | 12.63 | 12.34 | 12.42 | 77529手 | 9683万 | -0.08 | -0.64% |
2020-09-21 | 12.50 | 12.62 | 12.41 | 12.50 | 56716手 | 7088万 | -0.02 | -0.16% |
2020-09-18 | 12.18 | 12.55 | 12.17 | 12.52 | 70780手 | 8763万 | 0.34 | 2.79% |
2020-09-17 | 12.15 | 12.28 | 12.06 | 12.18 | 76465手 | 9302万 | 0.10 | 0.83% |
2020-09-16 | 12.09 | 12.18 | 12.04 | 12.08 | 74170手 | 8983万 | -0.08 | -0.66% |
2020-09-15 | 12.14 | 12.20 | 12.03 | 12.16 | 68171手 | 8264万 | 0.00 | 0.00% |
2020-09-14 | 12.07 | 12.24 | 12.03 | 12.16 | 73330手 | 8883万 | 0.12 | 1.00% |
2020-09-11 | 12.03 | 12.20 | 11.91 | 12.04 | 78841手 | 9508万 | 0.01 | 0.08% |
2020-09-10 | 12.70 | 12.75 | 12.02 | 12.03 | 151589手 | 18689万 | -0.57 | -4.52% |
2020-09-09 | 13.03 | 13.20 | 12.57 | 12.60 | 136995手 | 17592万 | -0.47 | -3.60% |
2020-09-08 | 12.81 | 13.13 | 12.77 | 13.07 | 92299手 | 11990万 | 0.27 | 2.11% |
2020-09-07 | 12.89 | 13.30 | 12.77 | 12.80 | 101706手 | 13261万 | -0.10 | -0.78% |
2020-09-04 | 12.90 | 13.02 | 12.80 | 12.90 | 88489手 | 11394万 | -0.16 | -1.23% |
2020-09-03 | 13.38 | 13.40 | 13.04 | 13.06 | 115820手 | 15287万 | -0.29 | -2.17% |
2020-09-02 | 13.25 | 13.40 | 13.06 | 13.35 | 100263手 | 13285万 | 0.20 | 1.52% |
2020-09-01 | 13.16 | 13.27 | 13.02 | 13.15 | 74216手 | 9740万 | -0.06 | -0.45% |
2020-08-31 | 13.27 | 13.63 | 13.21 | 13.21 | 152620手 | 20523万 | -0.08 | -0.60% |
2020-08-28 | 13.27 | 13.49 | 13.11 | 13.29 | 133017手 | 17665万 | 0.17 | 1.30% |