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 |
---|---|---|---|---|---|---|---|---|
2021-04-21 | 9.01 | 9.44 | 8.99 | 9.28 | 80390手 | 7438万 | 0.21 | 2.31% |
2021-04-20 | 9.20 | 9.24 | 9.06 | 9.07 | 51817手 | 4730万 | -0.19 | -2.05% |
2021-04-19 | 9.16 | 9.32 | 9.06 | 9.26 | 81205手 | 7470万 | 0.12 | 1.31% |
2021-04-16 | 9.16 | 9.25 | 9.10 | 9.14 | 77061手 | 7070万 | -0.13 | -1.40% |
2021-04-15 | 9.41 | 9.48 | 9.15 | 9.27 | 141274手 | 13131万 | -0.27 | -2.83% |
2021-04-14 | 9.93 | 10.18 | 9.21 | 9.54 | 254178手 | 24594万 | -0.11 | -1.14% |
2021-04-13 | 8.78 | 9.65 | 8.61 | 9.65 | 170230手 | 15713万 | 0.88 | 10.03% |
2021-04-12 | 8.54 | 8.96 | 8.46 | 8.77 | 102152手 | 8969万 | 0.22 | 2.57% |
2021-04-09 | 8.40 | 8.56 | 8.33 | 8.55 | 25975手 | 2191万 | 0.16 | 1.91% |
2021-04-08 | 8.43 | 8.43 | 8.37 | 8.39 | 17175手 | 1443万 | -0.04 | -0.47% |
2021-04-07 | 8.46 | 8.46 | 8.39 | 8.43 | 20571手 | 1730万 | -0.03 | -0.35% |
2021-04-06 | 8.39 | 8.48 | 8.39 | 8.46 | 15452手 | 1304万 | 0.07 | 0.83% |
2021-04-02 | 8.35 | 8.41 | 8.35 | 8.39 | 13234手 | 1110万 | 0.00 | 0.00% |
2021-04-01 | 8.48 | 8.50 | 8.33 | 8.39 | 28211手 | 2363万 | -0.09 | -1.06% |
2021-03-31 | 8.57 | 8.73 | 8.47 | 8.48 | 43315手 | 3724万 | 0.01 | 0.12% |
2021-03-30 | 8.55 | 8.55 | 8.43 | 8.47 | 17742手 | 1506万 | -0.09 | -1.05% |
2021-03-29 | 8.55 | 8.61 | 8.52 | 8.56 | 12215手 | 1044万 | 0.01 | 0.12% |
2021-03-26 | 8.51 | 8.55 | 8.47 | 8.55 | 13148手 | 1120万 | 0.07 | 0.82% |
2021-03-25 | 8.58 | 8.67 | 8.47 | 8.48 | 19382手 | 1659万 | -0.12 | -1.40% |
2021-03-24 | 8.61 | 8.70 | 8.56 | 8.60 | 16439手 | 1418万 | -0.06 | -0.69% |
2021-03-23 | 8.78 | 8.79 | 8.60 | 8.66 | 20317手 | 1762万 | -0.13 | -1.48% |
2021-03-22 | 8.68 | 8.79 | 8.63 | 8.79 | 20917手 | 1828万 | 0.10 | 1.15% |
2021-03-19 | 8.58 | 8.80 | 8.52 | 8.69 | 26725手 | 2327万 | 0.10 | 1.16% |
2021-03-18 | 8.65 | 8.68 | 8.53 | 8.59 | 16196手 | 1393万 | 0.03 | 0.35% |
2021-03-17 | 8.50 | 8.57 | 8.46 | 8.56 | 13125手 | 1120万 | 0.06 | 0.71% |
2021-03-16 | 8.44 | 8.53 | 8.40 | 8.50 | 11939手 | 1011万 | 0.11 | 1.31% |
2021-03-15 | 8.45 | 8.49 | 8.36 | 8.39 | 12731手 | 1073万 | -0.12 | -1.41% |
2021-03-12 | 8.44 | 8.54 | 8.32 | 8.51 | 17713手 | 1496万 | 0.07 | 0.83% |
2021-03-11 | 8.38 | 8.47 | 8.32 | 8.44 | 14579手 | 1225万 | 0.02 | 0.24% |
2021-03-10 | 8.55 | 8.55 | 8.34 | 8.42 | 18216手 | 1532万 | -0.07 | -0.82% |
2021-03-09 | 8.73 | 8.73 | 8.33 | 8.49 | 25498手 | 2175万 | -0.24 | -2.75% |
2021-03-08 | 8.78 | 8.89 | 8.71 | 8.73 | 22049手 | 1942万 | -0.05 | -0.57% |
2021-03-05 | 8.71 | 8.79 | 8.68 | 8.78 | 17904手 | 1566万 | 0.06 | 0.69% |
2021-03-04 | 8.69 | 8.80 | 8.62 | 8.72 | 23617手 | 2062万 | 0.03 | 0.34% |
2021-03-03 | 8.71 | 8.73 | 8.63 | 8.69 | 14287手 | 1240万 | 0.00 | 0.00% |
2021-03-02 | 8.80 | 8.84 | 8.63 | 8.69 | 21820手 | 1899万 | -0.10 | -1.14% |
2021-03-01 | 8.51 | 8.80 | 8.49 | 8.79 | 38204手 | 3320万 | 0.30 | 3.53% |
2021-02-26 | 8.35 | 8.53 | 8.26 | 8.49 | 23383手 | 1972万 | 0.12 | 1.43% |
2021-02-25 | 8.56 | 8.59 | 8.36 | 8.37 | 20748手 | 1752万 | -0.18 | -2.10% |
2021-02-24 | 8.55 | 8.59 | 8.47 | 8.55 | 27136手 | 2313万 | 0.01 | 0.12% |
2021-02-23 | 8.56 | 8.63 | 8.43 | 8.54 | 24026手 | 2050万 | -0.03 | -0.35% |
2021-02-22 | 8.62 | 8.80 | 8.49 | 8.57 | 36430手 | 3148万 | 0.05 | 0.59% |
2021-02-19 | 8.35 | 8.54 | 8.30 | 8.52 | 23052手 | 1952万 | 0.15 | 1.79% |
2021-02-18 | 8.28 | 8.38 | 8.25 | 8.37 | 21019手 | 1749万 | 0.15 | 1.82% |
2021-02-10 | 8.20 | 8.26 | 8.12 | 8.22 | 15588手 | 1280万 | 0.05 | 0.61% |
2021-02-09 | 7.92 | 8.38 | 7.92 | 8.17 | 29583手 | 2412万 | 0.25 | 3.16% |
2021-02-08 | 7.91 | 7.98 | 7.89 | 7.92 | 12079手 | 957万 | 0.05 | 0.64% |
2021-02-05 | 7.99 | 8.12 | 7.87 | 7.87 | 22312手 | 1781万 | -0.13 | -1.62% |
2021-02-04 | 8.41 | 8.48 | 7.90 | 8.00 | 39508手 | 3185万 | -0.47 | -5.55% |
2021-02-03 | 8.67 | 8.67 | 8.41 | 8.47 | 23249手 | 1983万 | -0.18 | -2.08% |
2021-02-02 | 8.53 | 8.74 | 8.43 | 8.65 | 25322手 | 2181万 | 0.13 | 1.53% |
2021-02-01 | 8.60 | 8.66 | 8.46 | 8.52 | 19605手 | 1675万 | 0.06 | 0.71% |
2021-01-29 | 8.77 | 8.83 | 8.41 | 8.46 | 27056手 | 2317万 | -0.27 | -3.09% |
2021-01-28 | 8.78 | 8.87 | 8.71 | 8.73 | 15602手 | 1370万 | -0.11 | -1.24% |
2021-01-27 | 8.80 | 8.94 | 8.71 | 8.84 | 19213手 | 1701万 | 0.00 | 0.00% |
2021-01-26 | 8.96 | 8.98 | 8.72 | 8.84 | 30289手 | 2668万 | -0.12 | -1.34% |
2021-01-25 | 9.20 | 9.34 | 8.91 | 8.96 | 43898手 | 3976万 | -0.33 | -3.55% |
2021-01-22 | 9.17 | 9.35 | 9.09 | 9.29 | 51247手 | 4725万 | 0.04 | 0.43% |
2021-01-21 | 9.00 | 9.69 | 9.00 | 9.25 | 66687手 | 6199万 | 0.30 | 3.35% |
2021-01-20 | 8.92 | 8.99 | 8.91 | 8.95 | 18675手 | 1670万 | 0.01 | 0.11% |
2021-01-19 | 8.88 | 8.97 | 8.88 | 8.94 | 20534手 | 1832万 | 0.02 | 0.22% |
2021-01-18 | 8.91 | 9.03 | 8.89 | 8.92 | 29106手 | 2600万 | -0.01 | -0.11% |
2021-01-15 | 8.86 | 9.03 | 8.80 | 8.93 | 32939手 | 2946万 | 0.07 | 0.79% |
2021-01-14 | 8.74 | 8.93 | 8.60 | 8.86 | 36727手 | 3231万 | 0.06 | 0.68% |
2021-01-13 | 9.20 | 9.20 | 8.66 | 8.80 | 84924手 | 7504万 | -0.46 | -4.97% |
2021-01-12 | 9.96 | 10.07 | 9.04 | 9.26 | 107637手 | 10221万 | -0.70 | -7.03% |
2021-01-11 | 10.18 | 10.25 | 9.95 | 9.96 | 47661手 | 4793万 | -0.29 | -2.83% |
2021-01-08 | 10.04 | 10.39 | 9.91 | 10.25 | 48991手 | 4969万 | 0.08 | 0.79% |
2021-01-07 | 10.57 | 10.57 | 10.02 | 10.17 | 89663手 | 9183万 | -0.42 | -3.97% |
2021-01-06 | 10.43 | 10.79 | 10.31 | 10.59 | 119628手 | 12708万 | 0.15 | 1.44% |
2021-01-05 | 10.21 | 10.49 | 10.18 | 10.44 | 64456手 | 6678万 | 0.19 | 1.85% |
2021-01-04 | 10.36 | 10.36 | 10.14 | 10.25 | 45688手 | 4672万 | -0.06 | -0.58% |
2020-12-31 | 10.20 | 10.45 | 10.20 | 10.31 | 39466手 | 4068万 | 0.07 | 0.68% |
2020-12-30 | 10.25 | 10.33 | 10.20 | 10.24 | 36730手 | 3765万 | -0.04 | -0.39% |
2020-12-29 | 10.51 | 10.51 | 10.25 | 10.28 | 50176手 | 5177万 | -0.30 | -2.84% |
2020-12-28 | 10.36 | 10.65 | 10.29 | 10.58 | 78370手 | 8239万 | 0.22 | 2.12% |
2020-12-25 | 10.21 | 10.40 | 10.16 | 10.36 | 47209手 | 4864万 | 0.10 | 0.97% |
2020-12-24 | 10.63 | 10.70 | 10.26 | 10.26 | 66184手 | 6893万 | -0.37 | -3.48% |
2020-12-23 | 10.59 | 10.70 | 10.49 | 10.63 | 94847手 | 10033万 | -0.23 | -2.12% |
2020-12-22 | 10.24 | 11.08 | 10.22 | 10.86 | 182926手 | 19542万 | 0.52 | 5.03% |
2020-12-21 | 10.06 | 10.42 | 10.06 | 10.34 | 59597手 | 6116万 | 0.23 | 2.27% |
2020-12-18 | 10.20 | 10.21 | 10.07 | 10.11 | 29944手 | 3030万 | -0.14 | -1.37% |
2020-12-17 | 10.06 | 10.34 | 10.01 | 10.25 | 48931手 | 5010万 | 0.21 | 2.09% |
2020-12-16 | 10.19 | 10.19 | 9.95 | 10.04 | 23206手 | 2328万 | -0.15 | -1.47% |
2020-12-15 | 10.05 | 10.22 | 9.98 | 10.19 | 30854手 | 3132万 | 0.20 | 2.00% |
2020-12-14 | 10.03 | 10.03 | 9.85 | 9.99 | 23154手 | 2304万 | -0.05 | -0.50% |
2020-12-11 | 10.10 | 10.15 | 9.93 | 10.04 | 30942手 | 3097万 | -0.06 | -0.59% |
2020-12-10 | 10.07 | 10.15 | 10.02 | 10.10 | 21231手 | 2145万 | 0.02 | 0.20% |
2020-12-09 | 10.21 | 10.25 | 10.07 | 10.08 | 35647手 | 3610万 | -0.13 | -1.27% |
2020-12-08 | 10.42 | 10.43 | 10.21 | 10.21 | 35419手 | 3647万 | -0.19 | -1.83% |
2020-12-07 | 10.42 | 10.54 | 10.40 | 10.40 | 25725手 | 2691万 | -0.10 | -0.95% |
2020-12-04 | 10.53 | 10.63 | 10.46 | 10.50 | 32917手 | 3462万 | -0.05 | -0.47% |
2020-12-03 | 10.37 | 10.70 | 10.32 | 10.55 | 65794手 | 6937万 | 0.19 | 1.83% |
2020-11-30 | 10.59 | 10.59 | 10.36 | 10.36 | 37234手 | 3892万 | -0.12 | -1.15% |
2020-11-27 | 10.42 | 10.49 | 10.35 | 10.48 | 27422手 | 2858万 | 0.06 | 0.58% |
2020-11-26 | 10.45 | 10.49 | 10.34 | 10.42 | 29526手 | 3066万 | -0.04 | -0.38% |
2020-11-25 | 10.69 | 10.69 | 10.45 | 10.46 | 49292手 | 5179万 | -0.14 | -1.32% |
2020-11-24 | 10.65 | 10.74 | 10.48 | 10.60 | 61603手 | 6517万 | -0.09 | -0.84% |
2020-11-23 | 10.27 | 10.72 | 10.26 | 10.69 | 103494手 | 10908万 | 0.46 | 4.50% |
2020-11-20 | 10.20 | 10.27 | 10.18 | 10.23 | 20485手 | 2093万 | 0.00 | 0.00% |
2020-11-19 | 10.23 | 10.26 | 10.15 | 10.23 | 18652手 | 1904万 | -0.01 | -0.10% |
2020-11-18 | 10.18 | 10.28 | 10.16 | 10.24 | 17620手 | 1802万 | 0.05 | 0.49% |
2020-11-17 | 10.33 | 10.33 | 10.16 | 10.19 | 22915手 | 2335万 | -0.14 | -1.35% |
2020-11-16 | 10.34 | 10.37 | 10.26 | 10.33 | 21028手 | 2173万 | 0.04 | 0.39% |
2020-11-13 | 10.19 | 10.29 | 10.08 | 10.29 | 23385手 | 2379万 | 0.09 | 0.88% |
2020-11-12 | 10.25 | 10.31 | 10.20 | 10.20 | 16034手 | 1642万 | -0.02 | -0.20% |
2020-11-11 | 10.39 | 10.39 | 10.20 | 10.22 | 26471手 | 2714万 | -0.21 | -2.01% |
2020-11-10 | 10.63 | 10.72 | 10.39 | 10.43 | 34555手 | 3639万 | -0.17 | -1.60% |
2020-11-09 | 10.50 | 10.71 | 10.41 | 10.60 | 52280手 | 5528万 | 0.12 | 1.15% |
2020-11-06 | 10.42 | 10.50 | 10.30 | 10.48 | 35402手 | 3678万 | 0.11 | 1.06% |
2020-11-05 | 10.31 | 10.40 | 10.27 | 10.37 | 25055手 | 2594万 | 0.08 | 0.78% |
2020-11-04 | 10.33 | 10.39 | 10.23 | 10.29 | 19314手 | 1989万 | -0.05 | -0.48% |
2020-11-03 | 10.11 | 10.37 | 10.05 | 10.34 | 31245手 | 3203万 | 0.22 | 2.17% |
2020-11-02 | 10.15 | 10.19 | 9.93 | 10.12 | 30545手 | 3074万 | 0.00 | 0.00% |
2020-10-30 | 10.43 | 10.44 | 10.10 | 10.12 | 32960手 | 3374万 | -0.27 | -2.60% |
2020-10-29 | 10.15 | 10.44 | 10.11 | 10.39 | 35707手 | 3703万 | 0.11 | 1.07% |
2020-10-28 | 10.33 | 10.39 | 10.13 | 10.28 | 27608手 | 2825万 | -0.05 | -0.48% |
2020-10-27 | 10.35 | 10.43 | 10.25 | 10.33 | 19438手 | 2011万 | -0.06 | -0.58% |
2020-10-26 | 10.42 | 10.52 | 10.35 | 10.39 | 23628手 | 2465万 | 0.03 | 0.29% |
2020-10-23 | 10.59 | 10.65 | 10.33 | 10.36 | 37197手 | 3889万 | -0.24 | -2.26% |
2020-10-22 | 10.79 | 10.80 | 10.58 | 10.60 | 40472手 | 4302万 | -0.31 | -2.84% |
2020-10-21 | 10.88 | 10.99 | 10.78 | 10.91 | 35110手 | 3817万 | 0.02 | 0.18% |