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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 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% |
2020-10-09 | 9.43 | 9.44 | 9.34 | 9.39 | 78314手 | 7356万 | 0.09 | 0.97% |
2020-09-30 | 9.17 | 9.31 | 9.10 | 9.30 | 78677手 | 7236万 | 0.13 | 1.42% |
2020-09-29 | 9.14 | 9.25 | 9.14 | 9.17 | 61901手 | 5696万 | 0.05 | 0.55% |
2020-09-28 | 9.08 | 9.18 | 9.06 | 9.12 | 56244手 | 5129万 | 0.00 | 0.00% |
2020-09-25 | 9.25 | 9.29 | 9.03 | 9.12 | 88097手 | 8038万 | -0.09 | -0.98% |
2020-09-24 | 9.43 | 9.44 | 9.18 | 9.21 | 122598手 | 11391万 | -0.29 | -3.05% |
2020-09-23 | 9.52 | 9.62 | 9.42 | 9.50 | 104561手 | 9936万 | 0.03 | 0.32% |
2020-09-22 | 9.65 | 9.71 | 9.45 | 9.47 | 147521手 | 14131万 | -0.25 | -2.57% |
2020-09-21 | 9.95 | 9.98 | 9.67 | 9.72 | 210813手 | 20605万 | -0.18 | -1.82% |
2020-09-18 | 9.51 | 9.92 | 9.49 | 9.90 | 300695手 | 29400万 | 0.34 | 3.56% |
2020-09-17 | 9.61 | 9.70 | 9.45 | 9.56 | 124889手 | 11949万 | -0.06 | -0.62% |
2020-09-16 | 9.45 | 9.77 | 9.33 | 9.62 | 189417手 | 18185万 | 0.12 | 1.26% |
2020-09-15 | 9.65 | 9.65 | 9.39 | 9.50 | 146661手 | 13906万 | -0.17 | -1.76% |
2020-09-14 | 9.50 | 9.73 | 9.38 | 9.67 | 264558手 | 25450万 | 0.22 | 2.33% |
2020-09-11 | 9.03 | 9.54 | 9.03 | 9.45 | 238556手 | 22308万 | 0.34 | 3.73% |
2020-09-10 | 9.31 | 9.35 | 9.10 | 9.11 | 150433手 | 13857万 | -0.17 | -1.83% |
2020-09-09 | 9.18 | 9.42 | 9.14 | 9.28 | 168204手 | 15641万 | 0.00 | 0.00% |
2020-09-08 | 9.16 | 9.30 | 9.13 | 9.28 | 113929手 | 10497万 | 0.15 | 1.64% |
2020-09-07 | 9.35 | 9.40 | 9.10 | 9.13 | 189652手 | 17550万 | -0.17 | -1.83% |
2020-09-04 | 9.24 | 9.46 | 9.20 | 9.30 | 165169手 | 15384万 | -0.08 | -0.85% |
2020-09-03 | 9.61 | 9.63 | 9.32 | 9.38 | 223274手 | 21109万 | -0.24 | -2.50% |
2020-09-02 | 9.64 | 9.74 | 9.53 | 9.62 | 241495手 | 23189万 | -0.06 | -0.62% |
2020-09-01 | 9.80 | 9.88 | 9.50 | 9.68 | 334704手 | 32376万 | 0.02 | 0.21% |
2020-08-31 | 9.47 | 9.90 | 9.40 | 9.66 | 642948手 | 61999万 | 0.09 | 0.94% |
2020-08-28 | 9.24 | 9.77 | 9.16 | 9.57 | 917980手 | 88053万 | 0.69 | 7.77% |
N 2020-08-27 | 8.88 | 8.92 | 8.72 | 8.88 | 142677手 | 12600万 | -0.05 | -0.56% |
2020-08-26 | 8.82 | 8.96 | 8.72 | 8.93 | 189632手 | 16842万 | 0.14 | 1.59% |
2020-08-25 | 8.83 | 8.90 | 8.76 | 8.79 | 84770手 | 7489万 | -0.03 | -0.34% |
2020-08-24 | 8.68 | 8.86 | 8.68 | 8.82 | 93642手 | 8248万 | 0.14 | 1.61% |
2020-08-21 | 8.68 | 8.75 | 8.64 | 8.68 | 52486手 | 4561万 | 0.02 | 0.23% |
2020-08-20 | 8.78 | 8.78 | 8.65 | 8.66 | 78466手 | 6835万 | -0.12 | -1.37% |
2020-08-19 | 8.86 | 8.92 | 8.78 | 8.78 | 112910手 | 10000万 | -0.05 | -0.57% |
2020-08-18 | 8.86 | 8.88 | 8.78 | 8.83 | 92019手 | 8125万 | 0.00 | 0.00% |
2020-08-17 | 8.67 | 8.85 | 8.67 | 8.83 | 103054手 | 9047万 | 0.16 | 1.84% |
2020-08-14 | 8.67 | 8.68 | 8.53 | 8.67 | 59112手 | 5087万 | 0.03 | 0.35% |
2020-08-13 | 8.60 | 8.68 | 8.58 | 8.64 | 78451手 | 6779万 | 0.06 | 0.70% |
2020-08-12 | 8.67 | 8.72 | 8.42 | 8.58 | 127594手 | 10894万 | -0.10 | -1.15% |
2020-08-11 | 8.94 | 8.95 | 8.68 | 8.68 | 111465手 | 9831万 | -0.25 | -2.80% |
2020-08-10 | 8.71 | 8.94 | 8.70 | 8.93 | 138211手 | 12255万 | 0.19 | 2.17% |
2020-08-07 | 8.88 | 8.90 | 8.63 | 8.74 | 112024手 | 9808万 | -0.19 | -2.13% |
2020-08-06 | 8.90 | 8.95 | 8.82 | 8.93 | 134542手 | 11977万 | 0.02 | 0.22% |
2020-08-05 | 8.93 | 8.95 | 8.78 | 8.91 | 112662手 | 9986万 | -0.02 | -0.22% |
2020-08-04 | 8.96 | 8.97 | 8.83 | 8.93 | 128846手 | 11458万 | 0.01 | 0.11% |
2020-08-03 | 8.78 | 8.94 | 8.77 | 8.92 | 133517手 | 11862万 | 0.17 | 1.94% |
2020-07-31 | 8.70 | 8.79 | 8.62 | 8.75 | 111701手 | 9731万 | 0.01 | 0.11% |
2020-07-30 | 8.81 | 8.91 | 8.72 | 8.74 | 119944手 | 10555万 | 0.03 | 0.34% |
2020-07-29 | 8.58 | 8.72 | 8.46 | 8.71 | 108499手 | 9352万 | 0.10 | 1.16% |
2020-07-28 | 8.60 | 8.66 | 8.56 | 8.61 | 102463手 | 8820万 | -0.33 | -3.69% |
2020-07-27 | 9.09 | 9.15 | 8.85 | 8.94 | 157484手 | 14113万 | -0.14 | -1.54% |