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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 10.13 | 10.25 | 10.09 | 10.17 | 63204手 | 6417万 | 0.01 | 0.10% |
2021-04-08 | 10.21 | 10.35 | 10.11 | 10.16 | 72485手 | 7389万 | -0.09 | -0.88% |
2021-04-07 | 10.40 | 10.46 | 10.10 | 10.25 | 121537手 | 12414万 | -0.21 | -2.01% |
2021-04-06 | 10.51 | 10.70 | 10.37 | 10.46 | 108186手 | 11350万 | -0.09 | -0.85% |
2021-04-02 | 10.45 | 10.73 | 10.35 | 10.55 | 134743手 | 14223万 | 0.04 | 0.38% |
2021-04-01 | 10.04 | 10.76 | 9.93 | 10.51 | 220009手 | 22980万 | 0.44 | 4.37% |
2021-03-31 | 10.00 | 10.25 | 10.00 | 10.07 | 81341手 | 8230万 | 0.05 | 0.50% |
2021-03-30 | 10.20 | 10.27 | 9.97 | 10.02 | 91286手 | 9183万 | -0.13 | -1.28% |
2021-03-29 | 10.07 | 10.30 | 9.97 | 10.15 | 143037手 | 14491万 | 0.08 | 0.79% |
2021-03-26 | 9.93 | 10.13 | 9.89 | 10.07 | 146050手 | 14633万 | 0.14 | 1.41% |
2021-03-25 | 9.81 | 10.10 | 9.70 | 9.93 | 164459手 | 16307万 | 0.03 | 0.30% |
2021-03-24 | 10.12 | 10.26 | 9.66 | 9.90 | 357500手 | 35629万 | -0.54 | -5.17% |
2021-03-23 | 9.50 | 10.44 | 9.46 | 10.44 | 550491手 | 56325万 | 0.95 | 10.01% |
2021-03-22 | 9.45 | 9.58 | 9.42 | 9.49 | 74717手 | 7093万 | 0.02 | 0.21% |
2021-03-19 | 9.58 | 9.78 | 9.45 | 9.47 | 117604手 | 11262万 | -0.19 | -1.97% |
2021-03-18 | 9.83 | 10.08 | 9.66 | 9.66 | 152753手 | 15031万 | -0.19 | -1.93% |
2021-03-17 | 9.78 | 9.87 | 9.60 | 9.85 | 102045手 | 9910万 | 0.05 | 0.51% |
2021-03-16 | 9.82 | 9.84 | 9.66 | 9.80 | 84462手 | 8242万 | -0.01 | -0.10% |
2021-03-15 | 9.80 | 9.85 | 9.60 | 9.81 | 102902手 | 9990万 | -0.04 | -0.41% |
2021-03-12 | 9.91 | 10.00 | 9.77 | 9.85 | 133401手 | 13161万 | -0.13 | -1.30% |
2021-03-11 | 9.61 | 10.19 | 9.51 | 9.98 | 252667手 | 24829万 | 0.53 | 5.61% |
2021-03-10 | 9.61 | 9.67 | 9.39 | 9.45 | 86966手 | 8273万 | -0.06 | -0.63% |
2021-03-09 | 9.88 | 10.01 | 9.18 | 9.51 | 199625手 | 19174万 | -0.40 | -4.04% |
2021-03-08 | 10.25 | 10.30 | 9.88 | 9.91 | 215656手 | 21638万 | -0.41 | -3.97% |
2021-03-05 | 9.78 | 10.37 | 9.75 | 10.32 | 286430手 | 29015万 | 0.43 | 4.35% |
2021-03-04 | 9.88 | 10.04 | 9.73 | 9.89 | 175932手 | 17392万 | -0.09 | -0.90% |
2021-03-03 | 9.78 | 10.14 | 9.78 | 9.98 | 214178手 | 21352万 | 0.10 | 1.01% |
2021-03-02 | 10.50 | 10.55 | 9.85 | 9.88 | 383836手 | 38916万 | -0.46 | -4.45% |
2021-03-01 | 9.46 | 10.34 | 9.35 | 10.34 | 391948手 | 39580万 | 0.94 | 10.00% |
2021-02-26 | 9.82 | 10.00 | 9.25 | 9.40 | 340446手 | 32668万 | -0.65 | -6.47% |
2021-02-25 | 10.05 | 10.28 | 9.75 | 10.05 | 321245手 | 32272万 | 0.00 | 0.00% |
2021-02-24 | 9.90 | 10.34 | 9.75 | 10.05 | 497245手 | 49860万 | 0.48 | 5.02% |
2021-02-23 | 8.85 | 9.70 | 8.71 | 9.57 | 477413手 | 45003万 | 0.75 | 8.50% |
2021-02-22 | 8.55 | 9.05 | 8.54 | 8.82 | 200515手 | 17760万 | 0.27 | 3.16% |
2021-02-19 | 8.58 | 8.58 | 8.42 | 8.55 | 71527手 | 6079万 | 0.17 | 2.03% |
2021-02-18 | 8.53 | 8.59 | 8.38 | 8.38 | 88480手 | 7496万 | 0.01 | 0.12% |
2021-02-10 | 8.16 | 8.42 | 8.14 | 8.37 | 100959手 | 8385万 | 0.18 | 2.20% |
2021-02-09 | 7.95 | 8.21 | 7.89 | 8.19 | 88750手 | 7191万 | 0.26 | 3.28% |
2021-02-08 | 7.87 | 8.02 | 7.81 | 7.93 | 44980手 | 3570万 | 0.06 | 0.76% |
2021-02-05 | 8.00 | 8.03 | 7.82 | 7.87 | 57490手 | 4529万 | -0.12 | -1.50% |
2021-02-04 | 7.80 | 8.13 | 7.73 | 7.99 | 107952手 | 8580万 | 0.05 | 0.63% |
2021-02-03 | 8.40 | 8.45 | 7.88 | 7.94 | 189380手 | 15447万 | 0.23 | 2.98% |
2021-02-02 | 7.47 | 7.78 | 7.45 | 7.71 | 65559手 | 5031万 | 0.26 | 3.49% |
2021-02-01 | 7.47 | 7.49 | 7.39 | 7.45 | 36463手 | 2709万 | -0.05 | -0.67% |
2021-01-29 | 7.57 | 7.62 | 7.43 | 7.50 | 26537手 | 1996万 | -0.06 | -0.79% |
2021-01-28 | 7.60 | 7.65 | 7.55 | 7.56 | 23217手 | 1762万 | -0.06 | -0.79% |
2021-01-27 | 7.62 | 7.67 | 7.56 | 7.62 | 24322手 | 1854万 | -0.04 | -0.52% |
2021-01-26 | 7.57 | 7.75 | 7.54 | 7.66 | 34625手 | 2654万 | 0.09 | 1.19% |
2021-01-25 | 7.65 | 7.67 | 7.56 | 7.57 | 43776手 | 3331万 | -0.11 | -1.43% |
2021-01-22 | 7.86 | 7.89 | 7.66 | 7.68 | 53897手 | 4167万 | -0.21 | -2.66% |
2021-01-21 | 7.89 | 7.94 | 7.86 | 7.89 | 39386手 | 3109万 | 0.02 | 0.25% |
2021-01-20 | 7.90 | 7.92 | 7.85 | 7.87 | 25137手 | 1978万 | -0.03 | -0.38% |
2021-01-19 | 7.86 | 7.92 | 7.82 | 7.90 | 38257手 | 3012万 | 0.03 | 0.38% |
2021-01-18 | 7.84 | 7.90 | 7.81 | 7.87 | 28648手 | 2253万 | 0.03 | 0.38% |
2021-01-15 | 7.82 | 7.91 | 7.81 | 7.84 | 32835手 | 2577万 | 0.02 | 0.26% |
2021-01-14 | 7.75 | 7.91 | 7.71 | 7.82 | 40939手 | 3207万 | 0.05 | 0.64% |
2021-01-13 | 7.78 | 7.83 | 7.61 | 7.77 | 47524手 | 3664万 | 0.01 | 0.13% |
2021-01-12 | 7.67 | 7.80 | 7.67 | 7.76 | 45064手 | 3492万 | 0.13 | 1.70% |
2021-01-11 | 7.86 | 7.87 | 7.58 | 7.63 | 65916手 | 5081万 | -0.23 | -2.93% |
2021-01-08 | 7.87 | 7.91 | 7.77 | 7.86 | 48242手 | 3786万 | 0.01 | 0.13% |
2021-01-07 | 8.19 | 8.19 | 7.78 | 7.85 | 101047手 | 8016万 | -0.33 | -4.03% |
2021-01-06 | 8.24 | 8.26 | 8.15 | 8.18 | 47636手 | 3899万 | -0.08 | -0.97% |
2021-01-05 | 8.29 | 8.30 | 8.22 | 8.26 | 43538手 | 3587万 | -0.05 | -0.60% |
2021-01-04 | 8.26 | 8.32 | 8.22 | 8.31 | 44932手 | 3718万 | 0.05 | 0.60% |
2020-12-31 | 8.22 | 8.27 | 8.17 | 8.26 | 37063手 | 3053万 | 0.08 | 0.98% |
2020-12-30 | 8.13 | 8.20 | 8.11 | 8.18 | 27004手 | 2206万 | 0.03 | 0.37% |
2020-12-29 | 8.11 | 8.23 | 8.11 | 8.15 | 32744手 | 2679万 | 0.02 | 0.25% |
2020-12-28 | 8.20 | 8.21 | 8.10 | 8.13 | 30262手 | 2459万 | -0.04 | -0.49% |
2020-12-25 | 8.10 | 8.18 | 8.09 | 8.17 | 20388手 | 1661万 | 0.07 | 0.86% |
2020-12-24 | 8.21 | 8.21 | 8.08 | 8.10 | 37094手 | 3013万 | -0.11 | -1.34% |
2020-12-23 | 8.16 | 8.24 | 8.16 | 8.21 | 27234手 | 2232万 | 0.02 | 0.24% |
2020-12-22 | 8.30 | 8.31 | 8.17 | 8.19 | 30226手 | 2491万 | -0.12 | -1.44% |
2020-12-21 | 8.21 | 8.34 | 8.18 | 8.31 | 33230手 | 2756万 | 0.09 | 1.09% |
2020-12-18 | 8.26 | 8.27 | 8.20 | 8.22 | 21019手 | 1730万 | -0.03 | -0.36% |
2020-12-17 | 8.18 | 8.25 | 8.08 | 8.25 | 36902手 | 3012万 | 0.06 | 0.73% |
2020-12-16 | 8.26 | 8.30 | 8.17 | 8.19 | 27986手 | 2298万 | -0.07 | -0.85% |
2020-12-15 | 8.21 | 8.29 | 8.17 | 8.26 | 28926手 | 2384万 | 0.05 | 0.61% |
2020-12-14 | 8.18 | 8.24 | 8.13 | 8.21 | 21773手 | 1784万 | 0.02 | 0.24% |
2020-12-11 | 8.30 | 8.32 | 8.13 | 8.19 | 43424手 | 3563万 | -0.12 | -1.44% |
2020-12-10 | 8.28 | 8.33 | 8.21 | 8.31 | 33424手 | 2765万 | 0.02 | 0.24% |
2020-12-09 | 8.46 | 8.47 | 8.28 | 8.29 | 55913手 | 4672万 | -0.19 | -2.24% |
2020-12-08 | 8.50 | 8.54 | 8.47 | 8.48 | 30274手 | 2572万 | -0.01 | -0.12% |
2020-12-07 | 8.48 | 8.53 | 8.46 | 8.49 | 37878手 | 3218万 | 0.02 | 0.24% |
2020-12-04 | 8.48 | 8.49 | 8.43 | 8.47 | 28744手 | 2429万 | -0.01 | -0.12% |
2020-12-03 | 8.50 | 8.52 | 8.44 | 8.48 | 45471手 | 3851万 | 0.01 | 0.12% |
2020-11-30 | 8.43 | 8.52 | 8.43 | 8.47 | 47712手 | 4049万 | 0.04 | 0.47% |
2020-11-27 | 8.40 | 8.45 | 8.35 | 8.43 | 28598手 | 2400万 | 0.04 | 0.48% |
2020-11-26 | 8.45 | 8.49 | 8.35 | 8.39 | 46736手 | 3927万 | -0.10 | -1.18% |
2020-11-25 | 8.47 | 8.64 | 8.45 | 8.49 | 83258手 | 7109万 | 0.03 | 0.35% |
2020-11-24 | 8.51 | 8.54 | 8.45 | 8.46 | 48375手 | 4108万 | -0.04 | -0.47% |
2020-11-23 | 8.49 | 8.54 | 8.46 | 8.50 | 57225手 | 4865万 | 0.01 | 0.12% |
2020-11-20 | 8.49 | 8.50 | 8.43 | 8.49 | 47838手 | 4048万 | 0.01 | 0.12% |
2020-11-19 | 8.46 | 8.50 | 8.42 | 8.48 | 54704手 | 4633万 | 0.02 | 0.24% |
2020-11-18 | 8.44 | 8.47 | 8.41 | 8.46 | 48397手 | 4087万 | 0.02 | 0.24% |
2020-11-17 | 8.40 | 8.44 | 8.36 | 8.44 | 55649手 | 4680万 | 0.04 | 0.48% |
2020-11-16 | 8.28 | 8.40 | 8.28 | 8.40 | 51709手 | 4316万 | 0.12 | 1.45% |
2020-11-13 | 8.30 | 8.32 | 8.24 | 8.28 | 43463手 | 3593万 | -0.07 | -0.84% |
2020-11-12 | 8.32 | 8.37 | 8.27 | 8.35 | 46822手 | 3893万 | 0.03 | 0.36% |
2020-11-11 | 8.39 | 8.40 | 8.29 | 8.32 | 46731手 | 3894万 | -0.08 | -0.95% |
2020-11-10 | 8.48 | 8.54 | 8.36 | 8.40 | 70839手 | 5974万 | -0.04 | -0.47% |
2020-11-09 | 8.28 | 8.50 | 8.27 | 8.44 | 111974手 | 9441万 | 0.17 | 2.06% |
2020-11-06 | 8.34 | 8.35 | 8.23 | 8.27 | 73927手 | 6106万 | -0.06 | -0.72% |
2020-11-05 | 8.23 | 8.34 | 8.22 | 8.33 | 102334手 | 8473万 | 0.14 | 1.71% |
2020-11-04 | 8.28 | 8.28 | 8.14 | 8.19 | 83178手 | 6810万 | -0.08 | -0.97% |
2020-11-03 | 8.22 | 8.31 | 8.16 | 8.27 | 112290手 | 9261万 | 0.08 | 0.98% |
2020-11-02 | 8.41 | 8.46 | 8.07 | 8.19 | 157877手 | 12928万 | -0.27 | -3.19% |
2020-10-30 | 8.94 | 8.99 | 8.41 | 8.46 | 256860手 | 22193万 | -0.62 | -6.83% |
2020-10-29 | 8.89 | 9.09 | 8.84 | 9.08 | 76373手 | 6864万 | 0.11 | 1.23% |
2020-10-28 | 9.00 | 9.02 | 8.80 | 8.97 | 67576手 | 6023万 | -0.02 | -0.22% |
2020-10-27 | 8.90 | 9.03 | 8.86 | 8.99 | 53754手 | 4808万 | 0.05 | 0.56% |
2020-10-26 | 9.07 | 9.07 | 8.86 | 8.94 | 113537手 | 10143万 | -0.14 | -1.54% |
2020-10-23 | 9.23 | 9.33 | 9.08 | 9.08 | 70633手 | 6483万 | -0.16 | -1.73% |
2020-10-22 | 9.26 | 9.30 | 9.18 | 9.24 | 43510手 | 4021万 | -0.03 | -0.32% |
2020-10-21 | 9.32 | 9.33 | 9.20 | 9.27 | 50240手 | 4652万 | -0.07 | -0.75% |
2020-10-20 | 9.22 | 9.35 | 9.16 | 9.34 | 73581手 | 6830万 | 0.15 | 1.63% |
2020-10-19 | 9.32 | 9.36 | 9.18 | 9.19 | 62401手 | 5784万 | -0.08 | -0.86% |
2020-10-16 | 9.21 | 9.31 | 9.18 | 9.27 | 57815手 | 5338万 | 0.08 | 0.87% |
2020-10-15 | 9.23 | 9.28 | 9.17 | 9.19 | 70495手 | 6499万 | -0.05 | -0.54% |
2020-10-14 | 9.46 | 9.50 | 9.24 | 9.24 | 123404手 | 11511万 | -0.22 | -2.33% |
2020-10-13 | 9.52 | 9.52 | 9.42 | 9.46 | 80429手 | 7606万 | -0.08 | -0.84% |
2020-10-12 | 9.40 | 9.55 | 9.35 | 9.54 | 128432手 | 12182万 | 0.15 | 1.60% |