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 | 8.17 | 8.27 | 7.69 | 8.11 | 397446手 | 31656万 | -0.33 | -3.91% |
2021-01-19 | 8.30 | 8.67 | 8.21 | 8.44 | 425922手 | 36202万 | 0.56 | 7.11% |
2021-01-18 | 7.26 | 7.88 | 7.07 | 7.88 | 158130手 | 11911万 | 0.72 | 10.06% |
2021-01-15 | 7.12 | 7.22 | 6.96 | 7.16 | 121916手 | 8626万 | 0.01 | 0.14% |
2021-01-14 | 7.35 | 7.41 | 7.07 | 7.15 | 162430手 | 11663万 | -0.28 | -3.77% |
2021-01-13 | 7.90 | 7.94 | 7.36 | 7.43 | 202857手 | 15394万 | -0.41 | -5.23% |
2021-01-12 | 7.73 | 8.15 | 7.60 | 7.84 | 203511手 | 16050万 | 0.04 | 0.51% |
2021-01-11 | 8.01 | 8.15 | 7.58 | 7.80 | 243053手 | 18935万 | -0.43 | -5.22% |
2021-01-08 | 8.27 | 8.61 | 8.14 | 8.23 | 233957手 | 19552万 | -0.07 | -0.84% |
2021-01-07 | 9.00 | 9.00 | 8.20 | 8.30 | 320873手 | 27144万 | -0.76 | -8.39% |
2021-01-06 | 9.20 | 9.36 | 8.73 | 9.06 | 383561手 | 34669万 | -0.52 | -5.43% |
2021-01-05 | 9.70 | 10.04 | 9.49 | 9.58 | 369731手 | 35876万 | -0.15 | -1.54% |
2021-01-04 | 9.54 | 9.99 | 9.54 | 9.73 | 359221手 | 35040万 | 0.22 | 2.31% |
2020-12-31 | 9.50 | 9.80 | 9.35 | 9.51 | 322413手 | 30743万 | 0.01 | 0.10% |
2020-12-30 | 9.14 | 9.78 | 9.00 | 9.50 | 420462手 | 40102万 | 0.33 | 3.60% |
2020-12-29 | 9.65 | 9.76 | 9.09 | 9.17 | 373294手 | 34726万 | -0.65 | -6.62% |
2020-12-28 | 9.10 | 9.85 | 8.95 | 9.82 | 489928手 | 46876万 | 0.42 | 4.47% |
2020-12-25 | 9.40 | 9.90 | 9.40 | 9.40 | 605353手 | 57604万 | -1.04 | -9.96% |
2020-12-24 | 11.25 | 11.33 | 10.44 | 10.44 | 316442手 | 33825万 | -1.16 | -10.00% |
2020-12-23 | 11.46 | 12.49 | 11.35 | 11.60 | 1012233手 | 121216万 | 0.25 | 2.20% |
2020-12-22 | 10.40 | 11.35 | 10.31 | 11.35 | 795091手 | 88215万 | 1.03 | 9.98% |
2020-12-21 | 9.73 | 10.70 | 9.55 | 10.32 | 624411手 | 64645万 | 0.51 | 5.20% |
2020-12-18 | 9.61 | 10.26 | 9.45 | 9.81 | 430343手 | 42376万 | 0.02 | 0.20% |
2020-12-17 | 9.84 | 10.09 | 9.50 | 9.79 | 467918手 | 45817万 | -0.35 | -3.45% |
2020-12-16 | 9.35 | 10.35 | 9.35 | 10.14 | 575384手 | 57681万 | 0.57 | 5.96% |
2020-12-15 | 9.75 | 9.85 | 9.30 | 9.57 | 352051手 | 33750万 | -0.40 | -4.01% |
2020-12-14 | 9.45 | 10.10 | 9.35 | 9.97 | 395704手 | 38825万 | 0.28 | 2.89% |
2020-12-11 | 9.67 | 10.18 | 9.25 | 9.69 | 368210手 | 36017万 | -0.06 | -0.61% |
2020-12-10 | 9.40 | 10.27 | 9.22 | 9.75 | 450476手 | 44393万 | 0.14 | 1.46% |
2020-12-09 | 9.80 | 9.97 | 9.45 | 9.61 | 487073手 | 47085万 | -0.49 | -4.85% |
2020-12-08 | 9.52 | 10.49 | 9.46 | 10.10 | 713368手 | 70945万 | 0.11 | 1.10% |
2020-12-07 | 10.01 | 10.60 | 9.75 | 9.99 | 824299手 | 84555万 | 0.35 | 3.63% |
2020-12-04 | 8.81 | 9.64 | 8.70 | 9.64 | 310188手 | 28951万 | 0.88 | 10.05% |
2020-12-03 | 9.12 | 9.13 | 8.60 | 8.76 | 316831手 | 27882万 | -0.30 | -3.31% |
2020-11-30 | 8.40 | 9.06 | 8.22 | 9.06 | 348348手 | 30551万 | 0.82 | 9.95% |
2020-11-27 | 8.55 | 8.59 | 8.15 | 8.24 | 182628手 | 15129万 | -0.22 | -2.60% |
2020-11-26 | 8.38 | 8.78 | 8.30 | 8.46 | 207602手 | 17772万 | 0.04 | 0.47% |
2020-11-25 | 9.00 | 9.10 | 8.30 | 8.42 | 306115手 | 26397万 | -0.73 | -7.98% |
2020-11-24 | 9.40 | 9.51 | 8.84 | 9.15 | 363842手 | 33401万 | -0.55 | -5.67% |
2020-11-23 | 9.14 | 9.74 | 9.09 | 9.70 | 495565手 | 46863万 | 0.48 | 5.21% |
2020-11-20 | 8.78 | 9.57 | 8.50 | 9.22 | 486624手 | 44791万 | 0.34 | 3.83% |
2020-11-19 | 8.38 | 9.30 | 8.22 | 8.88 | 448310手 | 39901万 | 0.30 | 3.50% |
2020-11-18 | 8.47 | 8.88 | 8.18 | 8.58 | 323451手 | 27460万 | -0.26 | -2.94% |
2020-11-17 | 8.37 | 9.10 | 8.22 | 8.84 | 570536手 | 50165万 | 0.46 | 5.49% |
2020-11-16 | 7.45 | 8.38 | 7.41 | 8.38 | 416586手 | 33355万 | 0.76 | 9.97% |
2020-11-13 | 7.97 | 8.08 | 7.59 | 7.62 | 430169手 | 33215万 | -0.81 | -9.61% |
2020-11-12 | 8.03 | 8.43 | 7.91 | 8.43 | 588030手 | 48744万 | 0.77 | 10.05% |
2020-11-11 | 7.02 | 7.66 | 7.00 | 7.66 | 164531手 | 12343万 | 0.70 | 10.06% |
2020-11-10 | 7.00 | 7.10 | 6.85 | 6.96 | 75471手 | 5267万 | -0.04 | -0.57% |
2020-11-09 | 7.01 | 7.09 | 6.95 | 7.00 | 87004手 | 6099万 | 0.03 | 0.43% |
2020-11-06 | 7.20 | 7.23 | 6.92 | 6.97 | 83232手 | 5839万 | -0.17 | -2.38% |
2020-11-05 | 6.80 | 7.24 | 6.75 | 7.14 | 142173手 | 10027万 | 0.35 | 5.16% |
2020-11-04 | 6.91 | 7.05 | 6.73 | 6.79 | 79870手 | 5443万 | -0.11 | -1.59% |
2020-11-03 | 6.51 | 7.12 | 6.46 | 6.90 | 140890手 | 9609万 | 0.41 | 6.32% |
2020-11-02 | 6.61 | 6.82 | 6.37 | 6.49 | 97546手 | 6384万 | -0.16 | -2.41% |
2020-10-30 | 7.18 | 7.20 | 6.65 | 6.65 | 93475手 | 6433万 | -0.44 | -6.21% |
2020-10-29 | 6.79 | 7.22 | 6.76 | 7.09 | 128736手 | 9068万 | 0.12 | 1.72% |
2020-10-28 | 6.85 | 7.06 | 6.75 | 6.97 | 85450手 | 5952万 | 0.12 | 1.75% |
2020-10-27 | 6.93 | 7.00 | 6.74 | 6.85 | 86762手 | 5943万 | -0.19 | -2.70% |
2020-10-26 | 7.29 | 7.29 | 7.01 | 7.04 | 100056手 | 7090万 | -0.27 | -3.69% |
2020-10-23 | 7.12 | 7.50 | 7.09 | 7.31 | 164786手 | 12057万 | 0.16 | 2.24% |
2020-10-22 | 7.12 | 7.24 | 6.99 | 7.15 | 76371手 | 5433万 | 0.08 | 1.13% |
2020-10-21 | 7.17 | 7.19 | 6.99 | 7.07 | 50598手 | 3566万 | -0.07 | -0.98% |
2020-10-20 | 6.97 | 7.14 | 6.94 | 7.14 | 66787手 | 4723万 | 0.12 | 1.71% |
2020-10-19 | 7.09 | 7.22 | 7.01 | 7.02 | 54721手 | 3884万 | -0.05 | -0.71% |
2020-10-16 | 7.17 | 7.24 | 7.04 | 7.07 | 69257手 | 4913万 | -0.14 | -1.94% |
2020-10-15 | 7.47 | 7.47 | 7.18 | 7.21 | 61121手 | 4444万 | -0.13 | -1.77% |
2020-10-14 | 7.45 | 7.60 | 7.29 | 7.34 | 107606手 | 7992万 | -0.10 | -1.34% |
2020-10-13 | 7.55 | 7.56 | 7.37 | 7.44 | 71777手 | 5337万 | -0.07 | -0.93% |
2020-10-12 | 7.35 | 7.55 | 7.28 | 7.51 | 93829手 | 6983万 | 0.20 | 2.74% |
2020-10-09 | 7.17 | 7.42 | 7.17 | 7.31 | 76167手 | 5564万 | 0.22 | 3.10% |
2020-09-30 | 7.12 | 7.19 | 6.96 | 7.09 | 63427手 | 4496万 | -0.02 | -0.28% |
2020-09-29 | 7.10 | 7.27 | 7.03 | 7.11 | 59264手 | 4240万 | 0.02 | 0.28% |
2020-09-28 | 7.27 | 7.30 | 7.04 | 7.09 | 60514手 | 4308万 | -0.17 | -2.34% |
2020-09-25 | 7.36 | 7.40 | 7.18 | 7.26 | 63739手 | 4644万 | -0.06 | -0.82% |
2020-09-24 | 7.50 | 7.55 | 7.25 | 7.32 | 91529手 | 6739万 | -0.23 | -3.05% |
2020-09-23 | 7.35 | 7.57 | 7.32 | 7.55 | 99253手 | 7377万 | 0.18 | 2.44% |
2020-09-22 | 7.48 | 7.61 | 7.26 | 7.37 | 110494手 | 8230万 | -0.16 | -2.12% |
2020-09-21 | 7.66 | 7.75 | 7.53 | 7.53 | 111751手 | 8534万 | -0.13 | -1.70% |
2020-09-18 | 7.57 | 7.69 | 7.43 | 7.66 | 109971手 | 8341万 | 0.09 | 1.19% |
2020-09-17 | 7.48 | 7.63 | 7.26 | 7.57 | 125926手 | 9382万 | 0.11 | 1.48% |
2020-09-16 | 7.71 | 7.72 | 7.38 | 7.46 | 103430手 | 7766万 | -0.26 | -3.37% |
2020-09-15 | 7.60 | 7.77 | 7.45 | 7.72 | 118960手 | 9062万 | 0.15 | 1.98% |
2020-09-14 | 7.65 | 7.72 | 7.47 | 7.57 | 96845手 | 7346万 | 0.06 | 0.80% |
2020-09-11 | 7.41 | 7.56 | 7.32 | 7.51 | 92743手 | 6912万 | 0.06 | 0.81% |
2020-09-10 | 7.74 | 7.81 | 7.38 | 7.45 | 152334手 | 11521万 | -0.28 | -3.62% |
2020-09-09 | 7.73 | 7.95 | 7.56 | 7.73 | 183634手 | 14258万 | -0.06 | -0.77% |
2020-09-08 | 7.90 | 7.95 | 7.61 | 7.79 | 154210手 | 11948万 | -0.12 | -1.52% |
2020-09-07 | 8.34 | 8.36 | 7.86 | 7.91 | 227871手 | 18440万 | -0.44 | -5.27% |
2020-09-04 | 8.54 | 8.65 | 8.16 | 8.35 | 237899手 | 19805万 | -0.49 | -5.54% |
2020-09-03 | 8.69 | 9.19 | 8.53 | 8.84 | 259158手 | 23062万 | 0.08 | 0.91% |
2020-09-02 | 9.14 | 9.15 | 8.70 | 8.76 | 256289手 | 22656万 | -0.29 | -3.20% |
2020-09-01 | 9.30 | 9.45 | 8.84 | 9.05 | 255753手 | 23158万 | -0.21 | -2.27% |
2020-08-31 | 9.06 | 9.53 | 9.02 | 9.26 | 278621手 | 25855万 | -0.01 | -0.11% |
2020-08-28 | 9.60 | 9.60 | 8.89 | 9.27 | 340442手 | 31406万 | -0.35 | -3.64% |
2020-08-27 | 9.59 | 9.79 | 9.22 | 9.62 | 487572手 | 45764万 | -0.62 | -6.05% |
2020-08-26 | 11.53 | 11.83 | 10.24 | 10.24 | 586368手 | 62092万 | -1.14 | -10.02% |
2020-08-25 | 10.79 | 11.76 | 10.79 | 11.38 | 830363手 | 94354万 | 0.69 | 6.46% |
2020-08-24 | 9.61 | 10.69 | 9.55 | 10.69 | 522133手 | 54805万 | 0.97 | 9.98% |
2020-08-21 | 10.00 | 10.28 | 9.45 | 9.72 | 556834手 | 54918万 | -0.73 | -6.99% |
2020-08-20 | 10.45 | 10.65 | 10.45 | 10.45 | 373588手 | 39084万 | -1.16 | -9.99% |
N 2020-08-19 | 10.53 | 11.61 | 10.29 | 11.61 | 903235手 | 101826万 | 1.06 | 10.05% |
2020-08-18 | 10.30 | 11.28 | 10.00 | 10.55 | 805154手 | 86240万 | 0.30 | 2.93% |
2020-08-17 | 9.00 | 10.25 | 9.00 | 10.25 | 538525手 | 54111万 | 0.93 | 9.98% |
2020-08-14 | 9.30 | 10.14 | 9.28 | 9.32 | 480610手 | 46425万 | 0.07 | 0.76% |
2020-08-13 | 8.76 | 9.65 | 8.67 | 9.25 | 516024手 | 47587万 | 0.24 | 2.66% |
2020-08-12 | 9.32 | 9.49 | 9.01 | 9.01 | 222167手 | 20288万 | -1.00 | -9.99% |
N 2020-08-11 | 10.50 | 10.67 | 10.01 | 10.01 | 538989手 | 55405万 | -1.11 | -9.98% |
2020-08-10 | 9.69 | 11.12 | 9.69 | 11.12 | 822633手 | 86206万 | 1.01 | 9.99% |
N 2020-08-07 | 9.88 | 10.11 | 9.63 | 10.11 | 658035手 | 66019万 | 0.92 | 10.01% |
2020-08-06 | 9.19 | 9.19 | 9.19 | 9.19 | 34520手 | 3172万 | 0.84 | 10.06% |
2020-08-05 | 8.35 | 8.35 | 8.35 | 8.35 | 11322手 | 945万 | 0.76 | 10.01% |
2020-08-04 | 7.59 | 7.59 | 7.59 | 7.59 | 14158手 | 1074万 | 0.69 | 10.00% |
2020-08-03 | 6.90 | 6.90 | 6.90 | 6.90 | 23898手 | 1648万 | 0.63 | 10.05% |
2020-07-31 | 6.19 | 6.27 | 6.10 | 6.27 | 53018手 | 3280万 | 0.11 | 1.79% |
2020-07-30 | 6.16 | 6.26 | 6.11 | 6.16 | 34258手 | 2119万 | 0.00 | 0.00% |
2020-07-29 | 6.10 | 6.16 | 5.97 | 6.16 | 31858手 | 1938万 | 0.05 | 0.82% |
2020-07-28 | 6.04 | 6.17 | 6.01 | 6.11 | 29689手 | 1813万 | 0.13 | 2.17% |
2020-07-27 | 6.07 | 6.13 | 5.94 | 5.98 | 32572手 | 1959万 | -0.09 | -1.48% |
2020-07-24 | 6.30 | 6.38 | 6.05 | 6.07 | 36625手 | 2268万 | -0.28 | -4.41% |
2020-07-23 | 6.40 | 6.47 | 6.17 | 6.35 | 41010手 | 2586万 | -0.04 | -0.63% |
2020-07-22 | 6.41 | 6.50 | 6.35 | 6.39 | 33501手 | 2147万 | -0.01 | -0.16% |
2020-07-21 | 6.30 | 6.54 | 6.27 | 6.40 | 49908手 | 3207万 | 0.09 | 1.43% |