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 | 9.92 | 9.92 | 9.69 | 9.75 | 10753手 | 1051万 | -0.16 | -1.61% |
2021-01-26 | 9.93 | 10.00 | 9.83 | 9.91 | 10410手 | 1029万 | -0.04 | -0.40% |
2021-01-25 | 10.14 | 10.29 | 9.77 | 9.95 | 21877手 | 2178万 | -0.17 | -1.68% |
2021-01-22 | 10.25 | 10.36 | 10.11 | 10.12 | 16810手 | 1716万 | -0.18 | -1.75% |
2021-01-21 | 10.31 | 10.44 | 10.21 | 10.30 | 22195手 | 2289万 | 0.02 | 0.20% |
2021-01-20 | 10.13 | 10.35 | 10.13 | 10.28 | 21768手 | 2230万 | 0.10 | 0.98% |
2021-01-19 | 10.03 | 10.22 | 9.93 | 10.18 | 26009手 | 2628万 | 0.14 | 1.39% |
2021-01-18 | 9.82 | 10.32 | 9.70 | 10.04 | 21732手 | 2168万 | 0.27 | 2.76% |
2021-01-15 | 9.69 | 9.84 | 9.66 | 9.77 | 13133手 | 1281万 | 0.01 | 0.10% |
2021-01-14 | 9.81 | 9.97 | 9.67 | 9.76 | 21202手 | 2079万 | -0.11 | -1.11% |
2021-01-13 | 10.00 | 10.00 | 9.86 | 9.87 | 17168手 | 1700万 | -0.18 | -1.79% |
2021-01-12 | 10.08 | 10.14 | 9.92 | 10.05 | 16860手 | 1688万 | -0.04 | -0.40% |
2021-01-11 | 10.03 | 10.11 | 9.85 | 10.09 | 22008手 | 2199万 | 0.09 | 0.90% |
2021-01-08 | 9.96 | 10.06 | 9.82 | 10.00 | 23101手 | 2302万 | 0.00 | 0.00% |
2021-01-07 | 10.32 | 10.32 | 9.98 | 10.00 | 34761手 | 3499万 | -0.34 | -3.29% |
2021-01-06 | 10.45 | 10.51 | 10.15 | 10.34 | 37509手 | 3866万 | -0.17 | -1.62% |
2021-01-05 | 10.44 | 10.68 | 10.27 | 10.51 | 46956手 | 4895万 | 0.01 | 0.10% |
2021-01-04 | 10.60 | 10.60 | 10.38 | 10.50 | 41032手 | 4288万 | -0.12 | -1.13% |
2020-12-31 | 10.49 | 10.62 | 10.33 | 10.62 | 27891手 | 2918万 | 0.29 | 2.81% |
2020-12-30 | 10.31 | 10.44 | 10.25 | 10.33 | 14755手 | 1527万 | -0.04 | -0.39% |
2020-12-29 | 10.50 | 10.59 | 10.25 | 10.37 | 30197手 | 3138万 | 0.00 | 0.00% |
2020-12-28 | 10.71 | 10.71 | 10.36 | 10.37 | 33654手 | 3526万 | -0.18 | -1.71% |
2020-12-25 | 10.73 | 10.85 | 10.55 | 10.55 | 41381手 | 4428万 | -0.20 | -1.86% |
2020-12-24 | 11.06 | 11.15 | 10.72 | 10.75 | 43327手 | 4720万 | -0.30 | -2.71% |
2020-12-23 | 11.13 | 11.20 | 10.91 | 11.05 | 32913手 | 3640万 | -0.04 | -0.36% |
2020-12-22 | 11.30 | 11.37 | 10.98 | 11.09 | 41744手 | 4665万 | -0.14 | -1.25% |
2020-12-21 | 11.40 | 11.53 | 11.18 | 11.23 | 58844手 | 6656万 | -0.30 | -2.60% |
2020-12-18 | 11.25 | 11.65 | 11.20 | 11.53 | 63856手 | 7347万 | 0.19 | 1.68% |
2020-12-17 | 10.90 | 11.53 | 10.90 | 11.34 | 66131手 | 7459万 | 0.21 | 1.89% |
2020-12-16 | 10.88 | 11.23 | 10.58 | 11.13 | 74552手 | 8140万 | 0.40 | 3.73% |
2020-12-15 | 10.88 | 11.36 | 10.73 | 10.73 | 96392手 | 10636万 | -0.33 | -2.98% |
2020-12-14 | 11.06 | 11.06 | 10.68 | 11.06 | 102112手 | 11257万 | 1.01 | 10.05% |
2020-12-11 | 10.31 | 10.33 | 9.94 | 10.05 | 30388手 | 3055万 | -0.26 | -2.52% |
2020-12-10 | 10.26 | 10.48 | 10.26 | 10.31 | 10946手 | 1132万 | -0.01 | -0.10% |
2020-12-09 | 10.65 | 10.71 | 10.20 | 10.32 | 22344手 | 2346万 | -0.33 | -3.10% |
2020-12-08 | 10.63 | 10.73 | 10.48 | 10.65 | 19665手 | 2087万 | 0.00 | 0.00% |
2020-12-07 | 10.83 | 10.83 | 10.65 | 10.65 | 13953手 | 1495万 | -0.13 | -1.21% |
2020-12-04 | 10.70 | 10.78 | 10.62 | 10.78 | 10060手 | 1079万 | 0.06 | 0.56% |
2020-12-03 | 10.68 | 10.77 | 10.67 | 10.72 | 12358手 | 1324万 | 0.12 | 1.13% |
2020-11-30 | 10.71 | 10.75 | 10.46 | 10.60 | 16706手 | 1777万 | -0.09 | -0.84% |
2020-11-27 | 10.80 | 10.80 | 10.58 | 10.69 | 19242手 | 2053万 | -0.06 | -0.56% |
2020-11-26 | 10.71 | 10.84 | 10.70 | 10.75 | 13479手 | 1449万 | 0.04 | 0.37% |
2020-11-25 | 10.94 | 10.94 | 10.71 | 10.71 | 15894手 | 1716万 | -0.17 | -1.56% |
2020-11-24 | 10.90 | 11.09 | 10.87 | 10.88 | 17088手 | 1864万 | -0.11 | -1.00% |
2020-11-23 | 11.08 | 11.12 | 10.90 | 10.99 | 36658手 | 4027万 | -0.07 | -0.63% |
2020-11-20 | 10.80 | 11.35 | 10.75 | 11.06 | 48039手 | 5331万 | 0.21 | 1.94% |
2020-11-19 | 10.90 | 10.92 | 10.78 | 10.85 | 17207手 | 1865万 | -0.13 | -1.18% |
2020-11-18 | 10.97 | 11.17 | 10.85 | 10.98 | 28885手 | 3172万 | -0.09 | -0.81% |
2020-11-17 | 11.14 | 11.18 | 10.89 | 11.07 | 34536手 | 3800万 | -0.11 | -0.98% |
2020-11-16 | 10.94 | 11.58 | 10.70 | 11.18 | 85621手 | 9547万 | 0.53 | 4.98% |
2020-11-13 | 11.02 | 11.15 | 10.48 | 10.65 | 66655手 | 7147万 | -0.46 | -4.14% |
2020-11-12 | 11.22 | 11.28 | 11.05 | 11.11 | 20110手 | 2240万 | -0.06 | -0.54% |
2020-11-11 | 11.35 | 11.43 | 11.09 | 11.17 | 25278手 | 2842万 | -0.22 | -1.93% |
2020-11-10 | 11.71 | 11.74 | 11.30 | 11.39 | 36167手 | 4146万 | -0.19 | -1.64% |
2020-11-09 | 11.48 | 11.70 | 11.33 | 11.58 | 44634手 | 5157万 | 0.30 | 2.66% |
2020-11-06 | 11.33 | 11.35 | 11.11 | 11.28 | 25431手 | 2854万 | -0.01 | -0.09% |
2020-11-05 | 11.18 | 11.35 | 11.15 | 11.29 | 29283手 | 3293万 | 0.10 | 0.89% |
2020-11-04 | 11.14 | 11.20 | 10.92 | 11.19 | 20046手 | 2221万 | 0.05 | 0.45% |
2020-11-03 | 11.11 | 11.22 | 10.86 | 11.14 | 22737手 | 2520万 | 0.04 | 0.36% |
2020-11-02 | 11.10 | 11.23 | 10.47 | 11.10 | 52331手 | 5682万 | 0.00 | 0.00% |
2020-10-30 | 11.48 | 11.49 | 11.05 | 11.10 | 33795手 | 3810万 | -0.28 | -2.46% |
2020-10-29 | 11.43 | 11.58 | 11.24 | 11.38 | 33141手 | 3772万 | -0.21 | -1.81% |
2020-10-28 | 11.59 | 11.78 | 11.43 | 11.59 | 28034手 | 3258万 | -0.02 | -0.17% |
2020-10-27 | 11.38 | 11.69 | 11.28 | 11.61 | 24099手 | 2773万 | 0.22 | 1.93% |
2020-10-26 | 11.43 | 11.63 | 11.28 | 11.39 | 26125手 | 2989万 | 0.02 | 0.18% |
2020-10-23 | 11.45 | 11.56 | 11.20 | 11.37 | 28730手 | 3272万 | 0.04 | 0.35% |
2020-10-22 | 11.50 | 11.50 | 11.08 | 11.33 | 32743手 | 3686万 | -0.17 | -1.48% |
2020-10-21 | 11.69 | 11.86 | 11.43 | 11.50 | 26875手 | 3115万 | -0.18 | -1.54% |
2020-10-20 | 11.65 | 11.74 | 11.51 | 11.68 | 23321手 | 2708万 | 0.02 | 0.17% |
2020-10-19 | 12.00 | 12.01 | 11.63 | 11.66 | 25073手 | 2945万 | -0.25 | -2.10% |
2020-10-16 | 11.70 | 12.12 | 11.62 | 11.91 | 30450手 | 3624万 | 0.11 | 0.93% |
2020-10-15 | 11.95 | 12.00 | 11.54 | 11.80 | 37089手 | 4348万 | -0.11 | -0.92% |
2020-10-14 | 12.02 | 12.02 | 11.83 | 11.91 | 25623手 | 3050万 | -0.14 | -1.16% |
2020-10-13 | 12.08 | 12.09 | 11.92 | 12.05 | 29278手 | 3518万 | -0.08 | -0.66% |
2020-10-12 | 11.90 | 12.16 | 11.65 | 12.13 | 56058手 | 6734万 | 0.41 | 3.50% |
2020-10-09 | 11.61 | 11.75 | 11.57 | 11.72 | 35240手 | 4106万 | 0.26 | 2.27% |
2020-09-30 | 11.56 | 11.66 | 11.43 | 11.46 | 37237手 | 4292万 | -0.07 | -0.61% |
2020-09-29 | 11.67 | 11.67 | 11.43 | 11.53 | 41793手 | 4828万 | -0.01 | -0.09% |
2020-09-28 | 11.45 | 11.59 | 11.31 | 11.54 | 46687手 | 5350万 | 0.03 | 0.26% |
2020-09-25 | 11.92 | 12.15 | 11.41 | 11.51 | 80500手 | 9411万 | -0.33 | -2.79% |
2020-09-24 | 12.31 | 12.44 | 11.70 | 11.84 | 105241手 | 12633万 | -0.67 | -5.36% |
2020-09-23 | 12.58 | 12.74 | 12.27 | 12.51 | 82729手 | 10329万 | -0.22 | -1.73% |
2020-09-22 | 12.88 | 13.50 | 12.57 | 12.73 | 164806手 | 21325万 | -0.20 | -1.55% |
2020-09-21 | 13.55 | 13.60 | 12.82 | 12.93 | 185086手 | 24416万 | -0.27 | -2.04% |
2020-09-18 | 12.11 | 13.20 | 11.89 | 13.20 | 176011手 | 22647万 | 1.20 | 10.00% |
2020-09-17 | 12.20 | 12.25 | 11.86 | 12.00 | 59416手 | 7159万 | 0.00 | 0.00% |
2020-09-16 | 12.42 | 12.50 | 11.87 | 12.00 | 65068手 | 7875万 | -0.47 | -3.77% |
2020-09-15 | 12.82 | 12.85 | 12.33 | 12.47 | 73276手 | 9149万 | -0.13 | -1.03% |
2020-09-14 | 11.70 | 12.75 | 11.03 | 12.60 | 127313手 | 15687万 | 0.85 | 7.23% |
2020-09-11 | 11.35 | 12.24 | 11.35 | 11.75 | 80512手 | 9504万 | -0.02 | -0.17% |
2020-09-10 | 12.58 | 13.29 | 11.64 | 11.77 | 168891手 | 20998万 | -1.16 | -8.97% |
2020-09-09 | 11.91 | 13.18 | 11.66 | 12.93 | 210735手 | 26297万 | 0.33 | 2.62% |
2020-09-08 | 13.38 | 13.40 | 12.48 | 12.60 | 256315手 | 33083万 | 0.37 | 3.02% |
2020-09-07 | 11.14 | 12.23 | 11.06 | 12.23 | 197268手 | 23851万 | 1.11 | 9.98% |
2020-09-04 | 11.26 | 11.26 | 10.93 | 11.12 | 43759手 | 4831万 | -0.14 | -1.24% |
2020-09-03 | 11.64 | 11.69 | 11.00 | 11.26 | 26359手 | 3012万 | -0.35 | -3.02% |
2020-09-02 | 11.78 | 11.85 | 11.59 | 11.61 | 34791手 | 4074万 | -0.06 | -0.51% |
2020-09-01 | 11.72 | 11.76 | 11.51 | 11.67 | 23007手 | 2673万 | -0.06 | -0.51% |
2020-08-31 | 11.83 | 11.87 | 11.70 | 11.73 | 25630手 | 3017万 | -0.06 | -0.51% |
2020-08-28 | 11.82 | 11.85 | 11.62 | 11.79 | 22091手 | 2600万 | 0.09 | 0.77% |
2020-08-27 | 11.67 | 11.80 | 11.47 | 11.70 | 24868手 | 2904万 | 0.10 | 0.86% |
N 2020-08-26 | 11.81 | 11.85 | 11.43 | 11.60 | 29369手 | 3420万 | -0.21 | -1.78% |
2020-08-25 | 11.90 | 11.92 | 11.73 | 11.81 | 29127手 | 3438万 | -0.01 | -0.09% |
2020-08-24 | 11.99 | 12.04 | 11.73 | 11.82 | 51409手 | 6089万 | -0.22 | -1.83% |
2020-08-21 | 11.99 | 12.19 | 11.87 | 12.04 | 45801手 | 5501万 | 0.07 | 0.58% |
2020-08-20 | 11.83 | 12.12 | 11.69 | 11.97 | 59249手 | 7087万 | 0.15 | 1.27% |
2020-08-19 | 11.80 | 11.98 | 11.70 | 11.82 | 42613手 | 5042万 | -0.03 | -0.25% |
2020-08-18 | 11.60 | 12.06 | 11.42 | 11.85 | 68537手 | 8060万 | 0.20 | 1.72% |
2020-08-17 | 11.31 | 11.84 | 11.31 | 11.65 | 52891手 | 6132万 | 0.33 | 2.92% |
2020-08-14 | 11.40 | 11.40 | 11.10 | 11.32 | 26201手 | 2947万 | -0.08 | -0.70% |
2020-08-13 | 11.46 | 11.54 | 11.27 | 11.40 | 25803手 | 2941万 | 0.01 | 0.09% |
2020-08-12 | 11.52 | 11.52 | 10.92 | 11.39 | 45291手 | 5094万 | -0.13 | -1.13% |
2020-08-11 | 11.78 | 11.83 | 11.51 | 11.52 | 38968手 | 4537万 | -0.24 | -2.04% |
2020-08-10 | 11.95 | 11.95 | 11.68 | 11.76 | 54667手 | 6424万 | -0.21 | -1.75% |
2020-08-07 | 12.36 | 12.36 | 11.72 | 11.97 | 61464手 | 7375万 | -0.38 | -3.08% |
2020-08-06 | 11.95 | 12.35 | 11.94 | 12.35 | 77193手 | 9424万 | 0.40 | 3.35% |
2020-08-05 | 11.90 | 12.00 | 11.77 | 11.95 | 46587手 | 5541万 | -0.05 | -0.42% |
2020-08-04 | 12.37 | 12.38 | 11.90 | 12.00 | 86534手 | 10459万 | -0.34 | -2.75% |
2020-08-03 | 12.42 | 12.60 | 12.25 | 12.34 | 76676手 | 9482万 | -0.11 | -0.88% |
2020-07-31 | 11.95 | 12.56 | 11.68 | 12.45 | 131900手 | 16032万 | 0.26 | 2.13% |
2020-07-30 | 13.38 | 13.44 | 12.04 | 12.19 | 229679手 | 28773万 | -1.19 | -8.89% |
2020-07-29 | 13.30 | 13.58 | 12.85 | 13.38 | 142777手 | 18849万 | 0.08 | 0.60% |
2020-07-28 | 12.68 | 13.68 | 12.49 | 13.30 | 198671手 | 26254万 | 0.58 | 4.56% |
2020-07-27 | 12.70 | 13.15 | 12.43 | 12.72 | 113740手 | 14592万 | 0.25 | 2.00% |