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 | 8.57 | 8.67 | 8.47 | 8.56 | 184028手 | 15726万 | -0.05 | -0.58% |
2021-01-26 | 9.10 | 9.10 | 8.56 | 8.61 | 425269手 | 37010万 | -0.53 | -5.80% |
2021-01-25 | 9.33 | 9.50 | 9.12 | 9.14 | 392013手 | 36454万 | -0.18 | -1.93% |
2021-01-22 | 9.31 | 9.49 | 9.23 | 9.32 | 371872手 | 34736万 | -0.08 | -0.85% |
2021-01-21 | 9.43 | 9.62 | 9.29 | 9.40 | 576267手 | 54532万 | -0.03 | -0.32% |
2021-01-20 | 9.15 | 9.55 | 9.02 | 9.43 | 576677手 | 53834万 | 0.25 | 2.72% |
2021-01-19 | 9.17 | 9.45 | 9.06 | 9.18 | 406902手 | 37364万 | -0.07 | -0.76% |
2021-01-18 | 8.91 | 9.29 | 8.88 | 9.25 | 441140手 | 40454万 | 0.34 | 3.82% |
2021-01-15 | 8.80 | 8.95 | 8.70 | 8.91 | 323176手 | 28518万 | 0.07 | 0.79% |
2021-01-14 | 9.14 | 9.19 | 8.66 | 8.84 | 497678手 | 44041万 | -0.44 | -4.74% |
2021-01-13 | 9.38 | 9.45 | 9.02 | 9.28 | 796488手 | 73747万 | -0.08 | -0.85% |
2021-01-12 | 8.48 | 9.36 | 8.46 | 9.36 | 900792手 | 83056万 | 0.85 | 9.99% |
2021-01-11 | 8.87 | 8.98 | 8.50 | 8.51 | 409664手 | 35861万 | -0.31 | -3.52% |
2021-01-08 | 9.07 | 9.15 | 8.74 | 8.82 | 417383手 | 36963万 | -0.35 | -3.82% |
2021-01-07 | 9.36 | 9.44 | 9.00 | 9.17 | 622861手 | 57180万 | -0.29 | -3.07% |
2021-01-06 | 9.50 | 9.82 | 9.36 | 9.46 | 708123手 | 67838万 | -0.18 | -1.87% |
2021-01-05 | 9.13 | 9.95 | 9.10 | 9.64 | 924029手 | 87941万 | 0.40 | 4.33% |
2021-01-04 | 9.10 | 9.35 | 8.93 | 9.24 | 612009手 | 56091万 | 0.24 | 2.67% |
2020-12-31 | 8.70 | 9.00 | 8.68 | 9.00 | 389356手 | 34636万 | 0.23 | 2.62% |
2020-12-30 | 8.88 | 8.97 | 8.59 | 8.77 | 293344手 | 25739万 | 0.09 | 1.04% |
2020-12-29 | 8.59 | 8.77 | 8.51 | 8.68 | 209870手 | 18221万 | 0.09 | 1.05% |
2020-12-28 | 8.63 | 8.73 | 8.45 | 8.59 | 180879手 | 15529万 | 0.00 | 0.00% |
2020-12-25 | 8.50 | 8.68 | 8.41 | 8.59 | 188833手 | 16131万 | 0.01 | 0.12% |
2020-12-24 | 8.46 | 8.77 | 8.46 | 8.58 | 327289手 | 28221万 | 0.12 | 1.42% |
2020-12-23 | 8.21 | 8.46 | 8.21 | 8.46 | 162840手 | 13615万 | 0.24 | 2.92% |
2020-12-22 | 8.48 | 8.48 | 8.19 | 8.22 | 159672手 | 13293万 | -0.29 | -3.41% |
2020-12-21 | 8.38 | 8.56 | 8.37 | 8.51 | 125698手 | 10673万 | 0.09 | 1.07% |
2020-12-18 | 8.41 | 8.53 | 8.36 | 8.42 | 129943手 | 10973万 | 0.02 | 0.24% |
2020-12-17 | 8.28 | 8.41 | 8.10 | 8.40 | 138889手 | 11481万 | 0.12 | 1.45% |
2020-12-16 | 8.38 | 8.39 | 8.22 | 8.28 | 94385手 | 7825万 | -0.10 | -1.19% |
2020-12-15 | 8.34 | 8.41 | 8.27 | 8.38 | 85890手 | 7179万 | 0.04 | 0.48% |
2020-12-14 | 8.26 | 8.40 | 8.19 | 8.34 | 97368手 | 8100万 | 0.06 | 0.72% |
2020-12-11 | 8.43 | 8.45 | 8.20 | 8.28 | 155361手 | 12901万 | -0.14 | -1.66% |
2020-12-10 | 8.40 | 8.50 | 8.35 | 8.42 | 110372手 | 9291万 | -0.01 | -0.12% |
2020-12-09 | 8.66 | 8.70 | 8.41 | 8.43 | 202916手 | 17347万 | -0.23 | -2.66% |
2020-12-08 | 8.75 | 8.81 | 8.66 | 8.66 | 118472手 | 10342万 | -0.09 | -1.03% |
2020-12-07 | 8.83 | 8.90 | 8.75 | 8.75 | 134096手 | 11819万 | -0.11 | -1.24% |
2020-12-04 | 8.74 | 8.93 | 8.72 | 8.86 | 149401手 | 13181万 | 0.08 | 0.91% |
2020-12-03 | 8.95 | 8.98 | 8.70 | 8.78 | 227041手 | 19997万 | -0.29 | -3.20% |
2020-11-30 | 9.09 | 9.23 | 9.00 | 9.07 | 302797手 | 27582万 | -0.08 | -0.87% |
2020-11-27 | 8.96 | 9.22 | 8.83 | 9.15 | 534670手 | 48575万 | 0.19 | 2.12% |
2020-11-26 | 8.61 | 9.03 | 8.60 | 8.96 | 353012手 | 31204万 | 0.35 | 4.07% |
2020-11-25 | 8.82 | 8.92 | 8.60 | 8.61 | 230496手 | 20113万 | -0.26 | -2.93% |
2020-11-24 | 8.72 | 9.03 | 8.70 | 8.87 | 364412手 | 32381万 | 0.15 | 1.72% |
2020-11-23 | 8.66 | 8.81 | 8.55 | 8.72 | 245310手 | 21313万 | 0.03 | 0.34% |
2020-11-20 | 8.67 | 8.77 | 8.60 | 8.69 | 197104手 | 17096万 | 0.01 | 0.12% |
2020-11-19 | 8.45 | 8.76 | 8.39 | 8.68 | 330855手 | 28595万 | 0.23 | 2.72% |
2020-11-18 | 8.33 | 8.55 | 8.33 | 8.45 | 176694手 | 14978万 | 0.11 | 1.32% |
2020-11-17 | 8.45 | 8.50 | 8.30 | 8.34 | 116295手 | 9701万 | -0.11 | -1.30% |
2020-11-16 | 8.30 | 8.48 | 8.26 | 8.45 | 171576手 | 14402万 | 0.19 | 2.30% |
2020-11-13 | 8.20 | 8.33 | 8.08 | 8.26 | 150768手 | 12385万 | 0.06 | 0.73% |
2020-11-12 | 8.22 | 8.28 | 8.17 | 8.20 | 91432手 | 7513万 | -0.02 | -0.24% |
2020-11-11 | 8.41 | 8.41 | 8.19 | 8.22 | 142170手 | 11767万 | -0.19 | -2.26% |
2020-11-10 | 8.58 | 8.58 | 8.37 | 8.41 | 155191手 | 13129万 | -0.11 | -1.29% |
2020-11-09 | 8.38 | 8.59 | 8.38 | 8.52 | 240013手 | 20410万 | 0.15 | 1.79% |
2020-11-06 | 8.49 | 8.56 | 8.29 | 8.37 | 120978手 | 10167万 | -0.15 | -1.76% |
2020-11-05 | 8.47 | 8.58 | 8.39 | 8.52 | 143588手 | 12175万 | 0.05 | 0.59% |
2020-11-04 | 8.46 | 8.51 | 8.30 | 8.47 | 129558手 | 10923万 | 0.01 | 0.12% |
2020-11-03 | 8.13 | 8.53 | 8.12 | 8.46 | 199586手 | 16655万 | 0.36 | 4.44% |
2020-11-02 | 8.26 | 8.31 | 8.00 | 8.10 | 164787手 | 13360万 | -0.16 | -1.94% |
2020-10-30 | 8.65 | 8.76 | 8.26 | 8.26 | 201085手 | 17092万 | -0.35 | -4.07% |
2020-10-29 | 8.65 | 8.70 | 8.58 | 8.61 | 132772手 | 11460万 | -0.14 | -1.60% |
2020-10-28 | 8.88 | 8.89 | 8.60 | 8.75 | 149075手 | 12991万 | -0.13 | -1.46% |
2020-10-27 | 8.78 | 8.95 | 8.76 | 8.88 | 89008手 | 7902万 | 0.04 | 0.45% |
2020-10-26 | 8.91 | 8.91 | 8.72 | 8.84 | 104366手 | 9203万 | -0.06 | -0.67% |
2020-10-23 | 8.97 | 9.06 | 8.88 | 8.90 | 113636手 | 10181万 | -0.07 | -0.78% |
2020-10-22 | 8.86 | 9.03 | 8.86 | 8.97 | 170880手 | 15350万 | 0.11 | 1.24% |
2020-10-21 | 9.05 | 9.07 | 8.83 | 8.86 | 143488手 | 12780万 | -0.21 | -2.31% |
2020-10-20 | 9.07 | 9.11 | 8.85 | 9.07 | 158285手 | 14194万 | -0.06 | -0.66% |
2020-10-19 | 9.19 | 9.28 | 9.08 | 9.13 | 145124手 | 13319万 | -0.05 | -0.55% |
2020-10-16 | 9.31 | 9.31 | 9.10 | 9.18 | 164362手 | 15065万 | -0.14 | -1.50% |
2020-10-15 | 9.05 | 9.38 | 9.04 | 9.32 | 287770手 | 26613万 | 0.18 | 1.97% |
2020-10-14 | 9.27 | 9.45 | 9.09 | 9.14 | 222646手 | 20607万 | -0.13 | -1.40% |
2020-10-13 | 9.38 | 9.38 | 9.20 | 9.27 | 221901手 | 20556万 | -0.11 | -1.17% |
2020-10-12 | 9.24 | 9.44 | 9.16 | 9.38 | 287055手 | 26749万 | 0.19 | 2.07% |
2020-10-09 | 9.08 | 9.27 | 9.08 | 9.19 | 215519手 | 19764万 | 0.18 | 2.00% |
2020-09-30 | 8.92 | 9.09 | 8.86 | 9.01 | 205567手 | 18504万 | 0.12 | 1.35% |
2020-09-29 | 8.75 | 9.07 | 8.75 | 8.89 | 191601手 | 17111万 | 0.17 | 1.95% |
2020-09-28 | 8.87 | 8.91 | 8.71 | 8.72 | 105124手 | 9239万 | -0.17 | -1.91% |
2020-09-25 | 8.83 | 8.96 | 8.74 | 8.89 | 120534手 | 10663万 | 0.09 | 1.02% |
2020-09-24 | 9.04 | 9.04 | 8.75 | 8.80 | 179840手 | 15901万 | -0.28 | -3.08% |
2020-09-23 | 9.10 | 9.14 | 9.00 | 9.08 | 134169手 | 12174万 | -0.02 | -0.22% |
2020-09-22 | 9.15 | 9.23 | 9.04 | 9.10 | 203872手 | 18598万 | -0.19 | -2.04% |
2020-09-21 | 9.18 | 9.52 | 9.14 | 9.29 | 388957手 | 36320万 | 0.19 | 2.09% |
2020-09-18 | 8.89 | 9.13 | 8.85 | 9.10 | 282079手 | 25478万 | 0.23 | 2.59% |
2020-09-17 | 8.87 | 8.95 | 8.68 | 8.87 | 201384手 | 17718万 | 0.00 | 0.00% |
2020-09-16 | 9.01 | 9.02 | 8.83 | 8.87 | 147784手 | 13127万 | -0.18 | -1.99% |
2020-09-15 | 8.90 | 9.11 | 8.84 | 9.05 | 211984手 | 19121万 | 0.17 | 1.91% |
2020-09-14 | 8.93 | 9.00 | 8.81 | 8.88 | 175853手 | 15649万 | -0.04 | -0.45% |
2020-09-11 | 8.83 | 8.97 | 8.72 | 8.92 | 233158手 | 20613万 | -0.02 | -0.22% |
2020-09-10 | 9.56 | 9.59 | 8.85 | 8.94 | 420686手 | 38531万 | -0.60 | -6.29% |
2020-09-09 | 9.28 | 9.68 | 9.20 | 9.54 | 453948手 | 43085万 | 0.19 | 2.03% |
2020-09-08 | 9.30 | 9.42 | 9.22 | 9.35 | 222502手 | 20769万 | 0.07 | 0.75% |
2020-09-07 | 9.54 | 9.61 | 9.18 | 9.28 | 345035手 | 32479万 | -0.32 | -3.33% |
2020-09-04 | 9.50 | 9.65 | 9.38 | 9.60 | 231892手 | 22110万 | -0.07 | -0.72% |
2020-09-03 | 9.81 | 9.89 | 9.51 | 9.67 | 384611手 | 37125万 | -0.15 | -1.53% |
2020-09-02 | 10.16 | 10.16 | 9.75 | 9.82 | 466302手 | 46006万 | -0.34 | -3.35% |
N 2020-09-01 | 9.94 | 10.27 | 9.83 | 10.16 | 596049手 | 60150万 | 0.35 | 3.57% |
2020-08-31 | 9.75 | 9.91 | 9.72 | 9.81 | 411772手 | 40457万 | 0.10 | 1.03% |
2020-08-28 | 9.55 | 9.79 | 9.51 | 9.71 | 402543手 | 38983万 | 0.18 | 1.89% |
2020-08-27 | 9.48 | 9.58 | 9.30 | 9.53 | 346133手 | 32731万 | 0.13 | 1.38% |
2020-08-26 | 9.78 | 9.87 | 9.34 | 9.40 | 497146手 | 47676万 | -0.37 | -3.79% |
2020-08-25 | 10.13 | 10.20 | 9.63 | 9.77 | 619849手 | 61449万 | -0.41 | -4.03% |
2020-08-24 | 10.28 | 10.50 | 10.03 | 10.18 | 361722手 | 36810万 | -0.10 | -0.97% |
2020-08-21 | 10.40 | 10.71 | 10.16 | 10.28 | 539603手 | 56152万 | -0.30 | -2.84% |
2020-08-20 | 10.43 | 11.00 | 10.35 | 10.58 | 660175手 | 70572万 | 0.09 | 0.86% |
2020-08-19 | 10.73 | 10.93 | 10.45 | 10.49 | 671494手 | 71564万 | -0.36 | -3.32% |
2020-08-18 | 10.86 | 11.04 | 10.70 | 10.85 | 736740手 | 79756万 | -0.12 | -1.09% |
2020-08-17 | 10.85 | 11.35 | 10.50 | 10.97 | 1147089手 | 125187万 | -0.02 | -0.18% |
2020-08-14 | 10.16 | 11.08 | 10.11 | 10.99 | 1256340手 | 134074万 | 0.76 | 7.43% |
2020-08-13 | 10.23 | 10.43 | 10.06 | 10.23 | 706975手 | 72453万 | 0.00 | 0.00% |
2020-08-12 | 10.61 | 10.65 | 9.97 | 10.23 | 1087521手 | 110983万 | -0.58 | -5.37% |
2020-08-11 | 10.80 | 11.31 | 10.70 | 10.81 | 1308629手 | 143718万 | -0.24 | -2.17% |
2020-08-10 | 11.30 | 12.19 | 10.93 | 11.05 | 1826052手 | 208631万 | -0.86 | -7.22% |
N 2020-08-07 | 12.34 | 12.67 | 11.68 | 11.91 | 2535154手 | 306739万 | -1.07 | -8.24% |
N 2020-08-06 | 12.98 | 12.98 | 11.93 | 12.98 | 3364822手 | 427294万 | 1.18 | 10.00% |
N 2020-08-05 | 11.00 | 11.80 | 10.80 | 11.80 | 1098663手 | 125545万 | 1.07 | 9.97% |
N 2020-08-04 | 10.60 | 10.73 | 10.15 | 10.73 | 1571417手 | 167110万 | 0.98 | 10.05% |
N 2020-08-03 | 8.99 | 9.75 | 8.97 | 9.75 | 649708手 | 61249万 | 0.89 | 10.04% |
2020-07-31 | 9.00 | 9.04 | 8.75 | 8.86 | 500205手 | 44365万 | -0.18 | -1.99% |
2020-07-30 | 9.18 | 9.32 | 8.93 | 9.04 | 730426手 | 66697万 | 0.14 | 1.57% |
2020-07-29 | 8.52 | 8.95 | 8.41 | 8.90 | 489698手 | 42704万 | 0.28 | 3.25% |
2020-07-28 | 8.61 | 8.83 | 8.47 | 8.62 | 382465手 | 33044万 | 0.00 | 0.00% |