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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 8.56 | 8.68 | 8.56 | 8.61 | 23345手 | 2014万 | -0.01 | -0.12% |
2021-01-14 | 8.58 | 8.70 | 8.54 | 8.62 | 21107手 | 1822万 | 0.03 | 0.35% |
2021-01-13 | 8.70 | 8.73 | 8.48 | 8.59 | 36751手 | 3152万 | -0.09 | -1.04% |
2021-01-12 | 8.69 | 8.76 | 8.64 | 8.68 | 18388手 | 1601万 | 0.02 | 0.23% |
2021-01-11 | 8.69 | 8.72 | 8.62 | 8.66 | 28469手 | 2468万 | -0.02 | -0.23% |
2021-01-08 | 8.69 | 8.70 | 8.60 | 8.68 | 26144手 | 2263万 | -0.02 | -0.23% |
2021-01-07 | 8.82 | 8.82 | 8.68 | 8.70 | 23623手 | 2060万 | -0.11 | -1.25% |
2021-01-06 | 8.75 | 8.82 | 8.71 | 8.81 | 17799手 | 1557万 | 0.04 | 0.46% |
2021-01-05 | 8.74 | 8.78 | 8.69 | 8.77 | 30133手 | 2630万 | -0.01 | -0.11% |
2021-01-04 | 8.91 | 8.92 | 8.76 | 8.78 | 26741手 | 2354万 | -0.10 | -1.13% |
2020-12-31 | 8.90 | 8.92 | 8.84 | 8.88 | 19008手 | 1688万 | -0.01 | -0.11% |
2020-12-30 | 8.93 | 8.93 | 8.83 | 8.89 | 20836手 | 1846万 | -0.03 | -0.34% |
2020-12-29 | 8.85 | 8.92 | 8.82 | 8.92 | 12763手 | 1134万 | 0.10 | 1.13% |
2020-12-28 | 8.91 | 8.91 | 8.81 | 8.82 | 14192手 | 1254万 | -0.04 | -0.45% |
2020-12-25 | 8.84 | 8.88 | 8.80 | 8.86 | 9107手 | 806万 | 0.05 | 0.57% |
2020-12-24 | 8.88 | 8.92 | 8.80 | 8.81 | 15829手 | 1400万 | -0.06 | -0.68% |
2020-12-23 | 8.94 | 8.95 | 8.85 | 8.87 | 9873手 | 876万 | -0.02 | -0.23% |
2020-12-22 | 8.90 | 8.94 | 8.84 | 8.89 | 17614手 | 1567万 | -0.02 | -0.22% |
2020-12-21 | 8.94 | 8.95 | 8.86 | 8.91 | 11660手 | 1039万 | 0.04 | 0.45% |
2020-12-18 | 8.88 | 9.03 | 8.85 | 8.87 | 22177手 | 1981万 | 0.01 | 0.11% |
2020-12-17 | 8.87 | 8.87 | 8.81 | 8.86 | 9443手 | 836万 | 0.05 | 0.57% |
2020-12-16 | 8.84 | 8.87 | 8.79 | 8.81 | 18868手 | 1663万 | -0.03 | -0.34% |
2020-12-15 | 8.90 | 8.91 | 8.79 | 8.84 | 27182手 | 2401万 | -0.05 | -0.56% |
2020-12-14 | 9.18 | 9.21 | 8.80 | 8.89 | 56365手 | 5044万 | -0.31 | -3.37% |
2020-12-11 | 9.12 | 9.20 | 9.02 | 9.20 | 61357手 | 5603万 | 0.12 | 1.32% |
2020-12-10 | 8.95 | 9.11 | 8.93 | 9.08 | 33243手 | 3009万 | 0.11 | 1.23% |
2020-12-09 | 8.92 | 9.03 | 8.87 | 8.97 | 26854手 | 2408万 | 0.04 | 0.45% |
2020-12-08 | 9.02 | 9.02 | 8.92 | 8.93 | 13007手 | 1163万 | -0.05 | -0.56% |
2020-12-07 | 9.06 | 9.10 | 8.95 | 8.98 | 20515手 | 1846万 | -0.08 | -0.88% |
2020-12-04 | 9.11 | 9.13 | 9.03 | 9.06 | 27813手 | 2522万 | -0.04 | -0.44% |
2020-12-03 | 9.14 | 9.19 | 9.09 | 9.10 | 21285手 | 1943万 | 0.08 | 0.89% |
2020-11-30 | 9.04 | 9.15 | 9.01 | 9.02 | 35339手 | 3207万 | 0.00 | 0.00% |
2020-11-27 | 8.98 | 9.06 | 8.93 | 9.02 | 19660手 | 1767万 | 0.02 | 0.22% |
2020-11-26 | 9.01 | 9.04 | 8.91 | 9.00 | 21995手 | 1971万 | -0.04 | -0.44% |
2020-11-25 | 9.13 | 9.16 | 9.00 | 9.04 | 40999手 | 3739万 | -0.11 | -1.20% |
2020-11-24 | 9.12 | 9.17 | 9.10 | 9.15 | 25449手 | 2324万 | 0.03 | 0.33% |
2020-11-23 | 9.11 | 9.18 | 9.09 | 9.12 | 25218手 | 2304万 | 0.00 | 0.00% |
2020-11-20 | 9.05 | 9.14 | 9.04 | 9.12 | 22757手 | 2071万 | 0.08 | 0.89% |
2020-11-19 | 9.02 | 9.07 | 9.01 | 9.04 | 16323手 | 1474万 | -0.02 | -0.22% |
2020-11-18 | 9.00 | 9.10 | 8.98 | 9.06 | 26817手 | 2424万 | -0.01 | -0.11% |
2020-11-17 | 9.20 | 9.20 | 8.96 | 9.07 | 40846手 | 3708万 | 0.11 | 1.23% |
2020-11-16 | 8.90 | 8.97 | 8.89 | 8.96 | 16545手 | 1478万 | 0.08 | 0.90% |
2020-11-13 | 8.89 | 8.94 | 8.83 | 8.88 | 23666手 | 2100万 | -0.08 | -0.89% |
2020-11-12 | 8.97 | 9.00 | 8.94 | 8.96 | 11138手 | 998万 | -0.01 | -0.11% |
2020-11-11 | 8.88 | 9.02 | 8.88 | 8.97 | 30728手 | 2758万 | 0.02 | 0.22% |
2020-11-10 | 9.00 | 9.03 | 8.90 | 8.95 | 35645手 | 3193万 | 0.08 | 0.90% |
2020-11-09 | 8.82 | 8.89 | 8.78 | 8.87 | 22720手 | 2011万 | 0.08 | 0.91% |
2020-11-06 | 8.86 | 8.86 | 8.70 | 8.79 | 24085手 | 2116万 | -0.05 | -0.57% |
2020-11-05 | 8.83 | 8.86 | 8.81 | 8.84 | 12829手 | 1133万 | 0.03 | 0.34% |
2020-11-04 | 8.78 | 8.82 | 8.74 | 8.81 | 10489手 | 921万 | 0.04 | 0.46% |
2020-11-03 | 8.75 | 8.78 | 8.71 | 8.77 | 9305手 | 813万 | 0.05 | 0.57% |
2020-11-02 | 8.74 | 8.78 | 8.71 | 8.72 | 9512手 | 830万 | -0.02 | -0.23% |
2020-10-30 | 8.73 | 8.78 | 8.73 | 8.74 | 14889手 | 1303万 | 0.00 | 0.00% |
2020-10-29 | 8.70 | 8.80 | 8.65 | 8.74 | 11176手 | 975万 | 0.01 | 0.12% |
2020-10-28 | 8.81 | 8.82 | 8.72 | 8.73 | 8841手 | 772万 | -0.04 | -0.46% |
2020-10-27 | 8.76 | 8.82 | 8.76 | 8.77 | 7095手 | 622万 | -0.05 | -0.57% |
2020-10-26 | 8.80 | 8.86 | 8.77 | 8.82 | 10732手 | 944万 | -0.02 | -0.23% |
2020-10-23 | 8.90 | 8.94 | 8.81 | 8.84 | 15414手 | 1365万 | -0.13 | -1.45% |
2020-10-22 | 8.80 | 8.97 | 8.74 | 8.97 | 17504手 | 1548万 | 0.15 | 1.70% |
2020-10-21 | 8.77 | 8.84 | 8.71 | 8.82 | 15302手 | 1341万 | 0.08 | 0.92% |
2020-10-20 | 8.74 | 8.78 | 8.70 | 8.74 | 14302手 | 1249万 | -0.03 | -0.34% |
2020-10-19 | 8.83 | 8.83 | 8.70 | 8.77 | 12123手 | 1062万 | 0.04 | 0.46% |
2020-10-16 | 8.79 | 8.80 | 8.70 | 8.73 | 16418手 | 1434万 | -0.06 | -0.68% |
2020-10-15 | 8.84 | 8.84 | 8.76 | 8.79 | 13802手 | 1212万 | -0.04 | -0.45% |
2020-10-14 | 8.86 | 8.90 | 8.81 | 8.83 | 13393手 | 1184万 | -0.08 | -0.90% |
2020-10-13 | 8.95 | 8.95 | 8.86 | 8.91 | 16147手 | 1434万 | -0.04 | -0.45% |
2020-10-12 | 8.82 | 8.95 | 8.82 | 8.95 | 28490手 | 2535万 | 0.20 | 2.29% |
2020-10-09 | 8.70 | 8.81 | 8.69 | 8.75 | 18202手 | 1595万 | 0.09 | 1.04% |
2020-09-30 | 8.70 | 8.74 | 8.66 | 8.66 | 11240手 | 978万 | -0.06 | -0.69% |
2020-09-29 | 8.65 | 8.75 | 8.65 | 8.72 | 23500手 | 2042万 | 0.07 | 0.81% |
2020-09-28 | 8.80 | 8.80 | 8.63 | 8.65 | 22890手 | 1990万 | -0.09 | -1.03% |
2020-09-25 | 8.82 | 8.85 | 8.73 | 8.74 | 11159手 | 979万 | -0.04 | -0.46% |
2020-09-24 | 8.81 | 8.86 | 8.76 | 8.78 | 16709手 | 1471万 | -0.06 | -0.68% |
2020-09-23 | 8.91 | 8.93 | 8.84 | 8.84 | 17516手 | 1551万 | -0.06 | -0.67% |
2020-09-22 | 8.90 | 8.93 | 8.88 | 8.90 | 21449手 | 1908万 | -0.07 | -0.78% |
2020-09-21 | 9.07 | 9.10 | 8.93 | 8.97 | 43864手 | 3935万 | -0.17 | -1.86% |
2020-09-18 | 9.05 | 9.26 | 9.04 | 9.14 | 95558手 | 8717万 | 0.28 | 3.16% |
2020-09-17 | 8.92 | 8.93 | 8.85 | 8.86 | 16518手 | 1466万 | -0.07 | -0.78% |
2020-09-16 | 8.90 | 8.96 | 8.85 | 8.93 | 16231手 | 1446万 | 0.02 | 0.22% |
2020-09-15 | 8.89 | 8.93 | 8.80 | 8.91 | 23846手 | 2113万 | 0.02 | 0.23% |
2020-09-14 | 8.96 | 8.98 | 8.83 | 8.89 | 34311手 | 3055万 | -0.08 | -0.89% |
2020-09-11 | 8.83 | 9.00 | 8.61 | 8.97 | 33348手 | 2951万 | 0.11 | 1.24% |
2020-09-10 | 8.93 | 8.97 | 8.85 | 8.86 | 45104手 | 4023万 | -0.02 | -0.23% |
2020-09-09 | 8.94 | 9.00 | 8.87 | 8.88 | 40627手 | 3625万 | -0.12 | -1.33% |
2020-09-08 | 8.83 | 9.02 | 8.82 | 9.00 | 49648手 | 4434万 | 0.17 | 1.93% |
2020-09-07 | 8.80 | 8.90 | 8.71 | 8.83 | 29118手 | 2581万 | -0.01 | -0.11% |
2020-09-04 | 8.79 | 8.86 | 8.68 | 8.84 | 24952手 | 2189万 | 0.02 | 0.23% |
2020-09-03 | 8.82 | 8.87 | 8.79 | 8.82 | 21698手 | 1915万 | -0.01 | -0.11% |
2020-09-02 | 8.93 | 8.93 | 8.79 | 8.83 | 36207手 | 3201万 | -0.08 | -0.90% |
2020-09-01 | 9.00 | 9.00 | 8.88 | 8.91 | 23590手 | 2099万 | -0.05 | -0.56% |
2020-08-31 | 9.02 | 9.06 | 8.96 | 8.96 | 27425手 | 2471万 | -0.05 | -0.56% |
2020-08-28 | 8.99 | 9.05 | 8.92 | 9.01 | 27274手 | 2452万 | 0.03 | 0.33% |
2020-08-27 | 9.08 | 9.10 | 8.97 | 8.98 | 29534手 | 2657万 | -0.08 | -0.88% |
2020-08-26 | 9.20 | 9.26 | 9.04 | 9.06 | 40301手 | 3677万 | -0.16 | -1.74% |
2020-08-25 | 9.30 | 9.36 | 9.20 | 9.22 | 38409手 | 3554万 | -0.06 | -0.65% |
2020-08-24 | 9.38 | 9.45 | 9.22 | 9.28 | 43796手 | 4070万 | 0.01 | 0.11% |
2020-08-21 | 9.30 | 9.35 | 9.22 | 9.27 | 29363手 | 2725万 | -0.01 | -0.11% |
2020-08-20 | 9.31 | 9.42 | 9.25 | 9.28 | 31074手 | 2895万 | -0.10 | -1.07% |
2020-08-19 | 9.40 | 9.53 | 9.30 | 9.38 | 58638手 | 5524万 | -0.02 | -0.21% |
2020-08-18 | 9.38 | 9.47 | 9.28 | 9.40 | 41257手 | 3857万 | 0.05 | 0.54% |
2020-08-17 | 9.25 | 9.39 | 9.20 | 9.35 | 46134手 | 4294万 | 0.10 | 1.08% |
2020-08-14 | 9.28 | 9.30 | 9.13 | 9.25 | 27490手 | 2531万 | 0.02 | 0.22% |
2020-08-13 | 9.22 | 9.34 | 9.18 | 9.23 | 32048手 | 2963万 | -0.01 | -0.11% |
2020-08-12 | 9.13 | 9.30 | 9.10 | 9.24 | 48132手 | 4431万 | 0.08 | 0.87% |
2020-08-11 | 9.28 | 9.50 | 9.13 | 9.16 | 61474手 | 5744万 | -0.04 | -0.43% |
2020-08-10 | 9.22 | 9.28 | 9.13 | 9.20 | 32396手 | 2981万 | -0.03 | -0.33% |
2020-08-07 | 9.19 | 9.28 | 9.04 | 9.23 | 36166手 | 3307万 | 0.03 | 0.33% |
2020-08-06 | 9.34 | 9.34 | 9.15 | 9.20 | 44777手 | 4127万 | -0.15 | -1.60% |
2020-08-05 | 9.41 | 9.44 | 9.20 | 9.35 | 67060手 | 6250万 | -0.20 | -2.09% |
2020-08-04 | 9.45 | 9.73 | 9.20 | 9.55 | 138035手 | 13094万 | 0.10 | 1.06% |
2020-08-03 | 9.00 | 9.69 | 8.95 | 9.45 | 103023手 | 9519万 | 0.48 | 5.35% |
2020-07-31 | 9.03 | 9.07 | 8.86 | 8.97 | 61654手 | 5509万 | -0.06 | -0.66% |
2020-07-30 | 8.91 | 9.12 | 8.86 | 9.03 | 38643手 | 3473万 | 0.12 | 1.35% |
2020-07-29 | 8.76 | 8.92 | 8.68 | 8.91 | 26701手 | 2351万 | 0.14 | 1.60% |
2020-07-28 | 8.76 | 8.79 | 8.68 | 8.77 | 17735手 | 1549万 | 0.04 | 0.46% |
2020-07-27 | 8.96 | 8.96 | 8.68 | 8.73 | 22221手 | 1942万 | -0.07 | -0.80% |
2020-07-24 | 9.08 | 9.10 | 8.78 | 8.80 | 51050手 | 4552万 | -0.28 | -3.08% |
2020-07-23 | 9.10 | 9.12 | 8.92 | 9.08 | 34056手 | 3073万 | -0.07 | -0.77% |
2020-07-22 | 9.13 | 9.19 | 9.11 | 9.15 | 28238手 | 2583万 | -0.03 | -0.33% |
2020-07-21 | 9.20 | 9.24 | 9.11 | 9.18 | 32139手 | 2945万 | -0.01 | -0.11% |
2020-07-20 | 8.95 | 9.21 | 8.92 | 9.19 | 47185手 | 4285万 | 0.26 | 2.91% |