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 | 7.83 | 7.88 | 7.75 | 7.82 | 37946手 | 2955万 | -0.11 | -1.39% |
2021-01-19 | 7.81 | 8.00 | 7.77 | 7.93 | 42260手 | 3314万 | 0.12 | 1.54% |
2021-01-18 | 7.79 | 7.81 | 7.72 | 7.81 | 29278手 | 2280万 | 0.02 | 0.26% |
2021-01-15 | 7.80 | 7.81 | 7.70 | 7.79 | 29237手 | 2270万 | 0.01 | 0.13% |
2021-01-14 | 7.80 | 7.81 | 7.68 | 7.78 | 33428手 | 2594万 | 0.01 | 0.13% |
2021-01-13 | 7.79 | 7.91 | 7.73 | 7.77 | 35416手 | 2768万 | 0.00 | 0.00% |
2021-01-12 | 7.72 | 7.81 | 7.65 | 7.77 | 33466手 | 2594万 | 0.04 | 0.52% |
2021-01-11 | 7.86 | 7.87 | 7.57 | 7.73 | 52359手 | 4032万 | -0.08 | -1.02% |
2021-01-08 | 7.77 | 7.91 | 7.50 | 7.81 | 42617手 | 3296万 | 0.04 | 0.52% |
2021-01-07 | 8.03 | 8.03 | 7.73 | 7.77 | 63305手 | 4983万 | -0.28 | -3.48% |
2021-01-06 | 8.08 | 8.12 | 8.01 | 8.05 | 34451手 | 2771万 | -0.04 | -0.49% |
2021-01-05 | 8.07 | 8.14 | 8.01 | 8.09 | 38904手 | 3143万 | 0.01 | 0.12% |
2021-01-04 | 7.85 | 8.10 | 7.80 | 8.08 | 59511手 | 4751万 | 0.25 | 3.19% |
2020-12-31 | 7.84 | 7.92 | 7.76 | 7.83 | 49165手 | 3854万 | 0.02 | 0.26% |
2020-12-30 | 7.95 | 7.99 | 7.81 | 7.81 | 56750手 | 4488万 | -0.14 | -1.76% |
2020-12-29 | 8.02 | 8.12 | 7.95 | 7.95 | 55593手 | 4459万 | -0.11 | -1.36% |
2020-12-28 | 8.60 | 8.60 | 7.89 | 8.06 | 142776手 | 11687万 | -0.57 | -6.61% |
2020-12-25 | 8.55 | 8.70 | 8.48 | 8.63 | 52513手 | 4528万 | 0.06 | 0.70% |
2020-12-24 | 8.60 | 8.64 | 8.41 | 8.57 | 58632手 | 5003万 | -0.07 | -0.81% |
2020-12-23 | 8.61 | 8.75 | 8.55 | 8.64 | 76564手 | 6615万 | 0.04 | 0.47% |
2020-12-22 | 8.67 | 8.80 | 8.50 | 8.60 | 76463手 | 6598万 | -0.06 | -0.69% |
2020-12-21 | 8.53 | 8.72 | 8.52 | 8.66 | 83775手 | 7241万 | 0.14 | 1.64% |
2020-12-18 | 8.51 | 8.57 | 8.43 | 8.52 | 45460手 | 3861万 | 0.01 | 0.12% |
2020-12-17 | 8.40 | 8.64 | 8.38 | 8.51 | 69744手 | 5944万 | 0.09 | 1.07% |
2020-12-16 | 8.45 | 8.45 | 8.31 | 8.42 | 43740手 | 3664万 | 0.01 | 0.12% |
2020-12-15 | 8.38 | 8.44 | 8.33 | 8.41 | 27211手 | 2285万 | 0.03 | 0.36% |
2020-12-14 | 8.42 | 8.42 | 8.28 | 8.38 | 23047手 | 1927万 | 0.01 | 0.12% |
2020-12-11 | 8.47 | 8.48 | 8.28 | 8.37 | 37883手 | 3163万 | -0.10 | -1.18% |
2020-12-10 | 8.49 | 8.49 | 8.28 | 8.47 | 48163手 | 4034万 | -0.03 | -0.35% |
2020-12-09 | 8.70 | 8.70 | 8.48 | 8.50 | 40551手 | 3475万 | -0.13 | -1.51% |
2020-12-08 | 8.76 | 8.76 | 8.59 | 8.63 | 42983手 | 3721万 | -0.14 | -1.60% |
2020-12-07 | 8.80 | 8.86 | 8.70 | 8.77 | 36648手 | 3203万 | -0.04 | -0.45% |
2020-12-04 | 8.76 | 8.84 | 8.74 | 8.81 | 24927手 | 2192万 | 0.03 | 0.34% |
2020-12-03 | 8.85 | 8.85 | 8.73 | 8.78 | 40335手 | 3540万 | -0.04 | -0.45% |
2020-11-30 | 8.86 | 8.93 | 8.81 | 8.82 | 43806手 | 3883万 | -0.06 | -0.68% |
2020-11-27 | 8.92 | 8.96 | 8.85 | 8.88 | 31148手 | 2769万 | -0.03 | -0.34% |
2020-11-26 | 8.95 | 9.01 | 8.88 | 8.91 | 38967手 | 3482万 | -0.05 | -0.56% |
2020-11-25 | 9.09 | 9.09 | 8.96 | 8.96 | 49789手 | 4483万 | -0.12 | -1.32% |
2020-11-24 | 9.03 | 9.11 | 8.94 | 9.08 | 60232手 | 5428万 | 0.07 | 0.78% |
2020-11-23 | 9.01 | 9.06 | 8.93 | 9.01 | 51632手 | 4641万 | -0.01 | -0.11% |
2020-11-20 | 9.03 | 9.07 | 8.95 | 9.02 | 42266手 | 3809万 | -0.03 | -0.33% |
2020-11-19 | 9.01 | 9.07 | 8.93 | 9.05 | 30926手 | 2787万 | 0.03 | 0.33% |
2020-11-18 | 9.08 | 9.13 | 8.99 | 9.02 | 49896手 | 4513万 | -0.11 | -1.21% |
2020-11-17 | 9.14 | 9.16 | 9.07 | 9.13 | 41308手 | 3765万 | -0.01 | -0.11% |
2020-11-16 | 8.98 | 9.15 | 8.92 | 9.14 | 77635手 | 7028万 | 0.19 | 2.12% |
2020-11-13 | 9.03 | 9.04 | 8.84 | 8.95 | 86154手 | 7685万 | -0.15 | -1.65% |
2020-11-12 | 9.15 | 9.19 | 8.87 | 9.10 | 150952手 | 13561万 | -0.02 | -0.22% |
2020-11-11 | 9.27 | 9.27 | 9.02 | 9.12 | 72894手 | 6655万 | -0.10 | -1.08% |
2020-11-10 | 9.39 | 9.39 | 9.22 | 9.22 | 65535手 | 6089万 | -0.14 | -1.50% |
2020-11-09 | 9.63 | 9.63 | 9.34 | 9.36 | 197741手 | 18616万 | -0.28 | -2.90% |
2020-11-06 | 9.56 | 9.70 | 9.46 | 9.64 | 125050手 | 12021万 | 0.04 | 0.42% |
2020-11-05 | 9.42 | 9.60 | 9.37 | 9.60 | 257027手 | 24549万 | 0.24 | 2.56% |
2020-11-04 | 9.37 | 9.53 | 9.20 | 9.36 | 133601手 | 12507万 | -0.01 | -0.11% |
2020-11-03 | 9.27 | 9.40 | 9.14 | 9.37 | 103392手 | 9636万 | 0.15 | 1.63% |
2020-11-02 | 9.08 | 9.42 | 8.95 | 9.22 | 132499手 | 12145万 | 0.14 | 1.54% |
2020-10-30 | 9.12 | 9.18 | 8.91 | 9.08 | 92486手 | 8374万 | -0.08 | -0.87% |
2020-10-29 | 8.96 | 9.20 | 8.94 | 9.16 | 113238手 | 10303万 | 0.11 | 1.22% |
2020-10-28 | 8.99 | 9.12 | 8.75 | 9.05 | 88965手 | 8002万 | 0.17 | 1.91% |
2020-10-27 | 8.72 | 8.98 | 8.60 | 8.88 | 62521手 | 5468万 | 0.15 | 1.72% |
2020-10-26 | 8.74 | 8.79 | 8.67 | 8.73 | 22438手 | 1955万 | -0.02 | -0.23% |
2020-10-23 | 8.90 | 8.95 | 8.74 | 8.75 | 35633手 | 3148万 | -0.17 | -1.91% |
2020-10-22 | 9.02 | 9.09 | 8.92 | 8.92 | 48962手 | 4410万 | -0.12 | -1.33% |
2020-10-21 | 8.96 | 9.07 | 8.91 | 9.04 | 64737手 | 5835万 | 0.06 | 0.67% |
2020-10-20 | 8.66 | 8.98 | 8.53 | 8.98 | 76525手 | 6726万 | 0.28 | 3.22% |
2020-10-19 | 8.98 | 9.08 | 8.65 | 8.70 | 98622手 | 8702万 | -0.27 | -3.01% |
2020-10-16 | 8.83 | 9.06 | 8.83 | 8.97 | 55317手 | 4950万 | 0.16 | 1.82% |
2020-10-15 | 9.02 | 9.02 | 8.78 | 8.81 | 51402手 | 4571万 | -0.21 | -2.33% |
2020-10-14 | 9.09 | 9.12 | 8.95 | 9.02 | 49040手 | 4419万 | -0.06 | -0.66% |
2020-10-13 | 9.03 | 9.15 | 8.95 | 9.08 | 61707手 | 5571万 | 0.02 | 0.22% |
2020-10-12 | 8.92 | 9.10 | 8.90 | 9.06 | 125719手 | 11325万 | 0.14 | 1.57% |
2020-10-09 | 8.69 | 9.00 | 8.68 | 8.92 | 93264手 | 8257万 | 0.31 | 3.60% |
2020-09-30 | 8.57 | 8.85 | 8.56 | 8.61 | 40425手 | 3520万 | 0.06 | 0.70% |
2020-09-29 | 8.55 | 8.61 | 8.51 | 8.55 | 28072手 | 2404万 | 0.02 | 0.23% |
2020-09-28 | 8.65 | 8.66 | 8.52 | 8.53 | 27343手 | 2348万 | -0.08 | -0.93% |
2020-09-25 | 8.77 | 8.84 | 8.60 | 8.61 | 50826手 | 4418万 | -0.16 | -1.82% |
2020-09-24 | 8.89 | 8.95 | 8.76 | 8.77 | 44690手 | 3947万 | -0.16 | -1.79% |
2020-09-23 | 8.97 | 8.99 | 8.91 | 8.93 | 23574手 | 2108万 | -0.02 | -0.22% |
2020-09-22 | 8.92 | 8.99 | 8.88 | 8.95 | 33819手 | 3018万 | -0.02 | -0.22% |
2020-09-21 | 9.01 | 9.06 | 8.96 | 8.97 | 35606手 | 3206万 | -0.05 | -0.55% |
2020-09-18 | 8.93 | 9.07 | 8.91 | 9.02 | 41377手 | 3723万 | 0.06 | 0.67% |
2020-09-17 | 9.06 | 9.09 | 8.90 | 8.96 | 45410手 | 4072万 | -0.09 | -0.99% |
2020-09-16 | 9.22 | 9.25 | 9.02 | 9.05 | 49432手 | 4507万 | -0.20 | -2.16% |
2020-09-15 | 9.04 | 9.39 | 8.96 | 9.25 | 81966手 | 7527万 | 0.19 | 2.10% |
2020-09-14 | 8.91 | 9.10 | 8.91 | 9.06 | 42003手 | 3800万 | 0.18 | 2.03% |
2020-09-11 | 8.85 | 8.95 | 8.76 | 8.88 | 45473手 | 4025万 | 0.01 | 0.11% |
2020-09-10 | 9.18 | 9.20 | 8.87 | 8.87 | 63486手 | 5747万 | -0.22 | -2.42% |
2020-09-09 | 9.23 | 9.34 | 9.08 | 9.09 | 74069手 | 6800万 | -0.21 | -2.26% |
2020-09-08 | 9.28 | 9.34 | 9.22 | 9.30 | 50485手 | 4685万 | 0.08 | 0.87% |
2020-09-07 | 9.43 | 9.47 | 9.22 | 9.22 | 79544手 | 7432万 | -0.23 | -2.43% |
2020-09-04 | 9.50 | 9.55 | 9.30 | 9.45 | 86451手 | 8124万 | -0.13 | -1.36% |
2020-09-03 | 9.70 | 9.75 | 9.55 | 9.58 | 73607手 | 7088万 | -0.12 | -1.24% |
2020-09-02 | 9.84 | 9.87 | 9.63 | 9.70 | 86829手 | 8437万 | -0.09 | -0.92% |
2020-09-01 | 9.61 | 9.87 | 9.58 | 9.79 | 111098手 | 10814万 | 0.00 | 0.00% |
2020-08-31 | 10.18 | 10.18 | 9.77 | 9.79 | 197481手 | 19637万 | 0.11 | 1.14% |
2020-08-28 | 9.54 | 9.72 | 9.50 | 9.68 | 93333手 | 8992万 | 0.13 | 1.36% |
2020-08-27 | 9.48 | 9.61 | 9.39 | 9.55 | 90781手 | 8625万 | 0.01 | 0.10% |
2020-08-26 | 9.28 | 9.85 | 9.24 | 9.54 | 195533手 | 18808万 | 0.25 | 2.69% |
2020-08-25 | 9.40 | 9.48 | 9.28 | 9.29 | 77240手 | 7238万 | -0.09 | -0.96% |
2020-08-24 | 9.58 | 9.58 | 9.22 | 9.38 | 121526手 | 11356万 | -0.23 | -2.39% |
2020-08-21 | 9.58 | 9.70 | 9.56 | 9.61 | 65613手 | 6311万 | -0.01 | -0.10% |
2020-08-20 | 9.76 | 9.76 | 9.59 | 9.62 | 78418手 | 7567万 | -0.16 | -1.64% |
2020-08-19 | 9.82 | 9.89 | 9.67 | 9.78 | 108688手 | 10616万 | -0.09 | -0.91% |
2020-08-18 | 9.81 | 9.90 | 9.77 | 9.87 | 111698手 | 10981万 | 0.06 | 0.61% |
2020-08-17 | 9.72 | 9.87 | 9.72 | 9.81 | 132324手 | 12969万 | 0.08 | 0.82% |
2020-08-14 | 9.66 | 9.76 | 9.60 | 9.73 | 67292手 | 6521万 | 0.06 | 0.62% |
2020-08-13 | 9.78 | 9.83 | 9.67 | 9.67 | 73668手 | 7182万 | -0.08 | -0.82% |
2020-08-12 | 9.92 | 9.95 | 9.60 | 9.75 | 124383手 | 12129万 | -0.21 | -2.11% |
2020-08-11 | 10.07 | 10.18 | 9.80 | 9.96 | 189845手 | 19051万 | -0.12 | -1.19% |
2020-08-10 | 10.07 | 10.14 | 9.95 | 10.08 | 133683手 | 13406万 | -0.05 | -0.49% |
2020-08-07 | 10.20 | 10.29 | 9.96 | 10.13 | 175809手 | 17774万 | -0.10 | -0.98% |
2020-08-06 | 10.11 | 10.29 | 10.02 | 10.23 | 255396手 | 26035万 | 0.08 | 0.79% |
2020-08-05 | 10.09 | 10.28 | 9.91 | 10.15 | 236463手 | 23888万 | 0.01 | 0.10% |
2020-08-04 | 9.89 | 10.27 | 9.77 | 10.14 | 271241手 | 27129万 | 0.26 | 2.63% |
2020-08-03 | 9.73 | 9.90 | 9.72 | 9.88 | 155992手 | 15339万 | 0.12 | 1.23% |
2020-07-31 | 9.76 | 9.92 | 9.64 | 9.76 | 151190手 | 14818万 | 0.00 | 0.00% |
2020-07-30 | 9.73 | 9.83 | 9.65 | 9.76 | 151541手 | 14760万 | 0.03 | 0.31% |
2020-07-29 | 9.55 | 9.74 | 9.51 | 9.73 | 109511手 | 10585万 | 0.16 | 1.67% |
2020-07-28 | 9.70 | 9.73 | 9.52 | 9.57 | 67126手 | 6450万 | -0.05 | -0.52% |
2020-07-27 | 9.70 | 9.74 | 9.52 | 9.62 | 65425手 | 6293万 | -0.09 | -0.93% |
2020-07-24 | 10.00 | 10.02 | 9.55 | 9.71 | 160363手 | 15656万 | -0.31 | -3.09% |
2020-07-23 | 10.17 | 10.17 | 9.76 | 10.02 | 175908手 | 17550万 | -0.12 | -1.18% |
2020-07-22 | 10.05 | 10.32 | 10.04 | 10.14 | 205042手 | 20772万 | -0.01 | -0.10% |
2020-07-21 | 9.95 | 10.35 | 9.91 | 10.15 | 242436手 | 24597万 | 0.20 | 2.01% |