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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 8.40 | 8.48 | 8.35 | 8.35 | 203187手 | 17066万 | -0.10 | -1.18% |
2021-02-25 | 8.40 | 8.50 | 8.36 | 8.45 | 254205手 | 21434万 | 0.08 | 0.96% |
2021-02-24 | 8.48 | 8.50 | 8.32 | 8.37 | 360961手 | 30373万 | -0.09 | -1.06% |
2021-02-23 | 8.61 | 8.70 | 8.43 | 8.46 | 502302手 | 42726万 | -0.14 | -1.63% |
2021-02-22 | 8.65 | 8.81 | 8.60 | 8.60 | 277815手 | 24126万 | 0.00 | 0.00% |
2021-02-19 | 8.42 | 8.64 | 8.40 | 8.60 | 190466手 | 16273万 | 0.20 | 2.38% |
2021-02-18 | 8.35 | 8.48 | 8.34 | 8.40 | 251026手 | 21121万 | 0.12 | 1.45% |
2021-02-10 | 8.23 | 8.36 | 8.19 | 8.28 | 204226手 | 16905万 | 0.05 | 0.61% |
2021-02-09 | 8.34 | 8.35 | 8.12 | 8.23 | 239553手 | 19648万 | -0.07 | -0.84% |
2021-02-08 | 8.24 | 8.44 | 8.21 | 8.30 | 209923手 | 17460万 | 0.10 | 1.22% |
2021-02-05 | 8.35 | 8.43 | 8.14 | 8.20 | 221498手 | 18348万 | -0.14 | -1.68% |
2021-02-04 | 8.57 | 8.59 | 8.30 | 8.34 | 246866手 | 20813万 | -0.23 | -2.68% |
2021-02-03 | 8.53 | 8.62 | 8.51 | 8.57 | 120009手 | 10268万 | 0.01 | 0.12% |
2021-02-02 | 8.66 | 8.73 | 8.50 | 8.56 | 258717手 | 22171万 | -0.11 | -1.27% |
2021-02-01 | 8.63 | 8.75 | 8.61 | 8.67 | 135007手 | 11720万 | -0.02 | -0.23% |
2021-01-29 | 8.82 | 8.83 | 8.64 | 8.69 | 204541手 | 17808万 | -0.13 | -1.47% |
2021-01-28 | 8.64 | 8.91 | 8.60 | 8.82 | 252600手 | 22255万 | 0.16 | 1.85% |
2021-01-27 | 8.54 | 8.78 | 8.51 | 8.66 | 235464手 | 20388万 | 0.12 | 1.41% |
2021-01-26 | 8.50 | 8.62 | 8.45 | 8.54 | 118028手 | 10082万 | 0.04 | 0.47% |
2021-01-25 | 8.59 | 8.60 | 8.47 | 8.50 | 147704手 | 12565万 | -0.09 | -1.05% |
2021-01-22 | 8.68 | 8.69 | 8.57 | 8.59 | 163927手 | 14114万 | -0.10 | -1.15% |
2021-01-21 | 8.72 | 8.74 | 8.67 | 8.69 | 155660手 | 13539万 | -0.05 | -0.57% |
2021-01-20 | 8.82 | 8.87 | 8.72 | 8.74 | 134986手 | 11825万 | -0.10 | -1.13% |
2021-01-19 | 8.78 | 8.87 | 8.72 | 8.84 | 174375手 | 15341万 | 0.05 | 0.57% |
2021-01-18 | 8.88 | 8.91 | 8.73 | 8.79 | 174839手 | 15356万 | -0.08 | -0.90% |
2021-01-15 | 8.93 | 9.05 | 8.80 | 8.87 | 129584手 | 11545万 | -0.06 | -0.67% |
2021-01-14 | 8.88 | 9.10 | 8.84 | 8.93 | 181817手 | 16358万 | 0.02 | 0.22% |
2021-01-13 | 8.66 | 8.94 | 8.66 | 8.91 | 168109手 | 14841万 | 0.23 | 2.65% |
2021-01-12 | 8.64 | 8.72 | 8.60 | 8.68 | 131627手 | 11391万 | -0.01 | -0.12% |
2021-01-11 | 8.87 | 8.89 | 8.63 | 8.69 | 285150手 | 24905万 | -0.20 | -2.25% |
2021-01-08 | 8.86 | 8.99 | 8.83 | 8.89 | 137178手 | 12207万 | -0.03 | -0.34% |
2021-01-07 | 8.90 | 8.95 | 8.83 | 8.92 | 167294手 | 14863万 | 0.02 | 0.23% |
2021-01-06 | 8.65 | 8.96 | 8.60 | 8.90 | 268335手 | 23680万 | 0.25 | 2.89% |
2021-01-05 | 8.68 | 8.68 | 8.55 | 8.65 | 200468手 | 17231万 | -0.08 | -0.92% |
2021-01-04 | 8.66 | 8.77 | 8.58 | 8.73 | 219606手 | 19047万 | 0.09 | 1.04% |
2020-12-31 | 8.66 | 8.68 | 8.56 | 8.64 | 174381手 | 15035万 | -0.03 | -0.35% |
2020-12-30 | 8.71 | 8.74 | 8.60 | 8.67 | 148522手 | 12870万 | -0.04 | -0.46% |
2020-12-29 | 8.72 | 8.79 | 8.69 | 8.71 | 128618手 | 11225万 | -0.06 | -0.68% |
2020-12-28 | 8.82 | 8.93 | 8.70 | 8.77 | 162924手 | 14297万 | -0.02 | -0.23% |
2020-12-25 | 8.60 | 8.86 | 8.55 | 8.79 | 153947手 | 13486万 | 0.19 | 2.21% |
2020-12-24 | 8.62 | 8.66 | 8.50 | 8.60 | 112616手 | 9668万 | -0.02 | -0.23% |
2020-12-23 | 8.53 | 8.63 | 8.50 | 8.62 | 131337手 | 11247万 | 0.09 | 1.05% |
2020-12-22 | 8.62 | 8.65 | 8.48 | 8.53 | 189002手 | 16117万 | -0.09 | -1.04% |
2020-12-21 | 8.67 | 8.75 | 8.54 | 8.62 | 173459手 | 14972万 | -0.05 | -0.58% |
2020-12-18 | 8.80 | 8.89 | 8.61 | 8.67 | 182954手 | 16011万 | -0.03 | -0.34% |
2020-12-17 | 8.63 | 8.75 | 8.60 | 8.70 | 113875手 | 9891万 | 0.07 | 0.81% |
2020-12-16 | 8.74 | 8.86 | 8.59 | 8.63 | 151649手 | 13192万 | -0.06 | -0.69% |
2020-12-15 | 8.53 | 8.69 | 8.49 | 8.69 | 147152手 | 12664万 | 0.18 | 2.12% |
2020-12-14 | 8.50 | 8.57 | 8.37 | 8.51 | 214663手 | 18164万 | 0.02 | 0.24% |
2020-12-11 | 8.60 | 8.65 | 8.40 | 8.49 | 194245手 | 16528万 | -0.11 | -1.28% |
2020-12-10 | 8.82 | 8.84 | 8.58 | 8.60 | 267764手 | 23225万 | -0.22 | -2.49% |
2020-12-09 | 9.17 | 9.18 | 8.80 | 8.82 | 330499手 | 29486万 | -0.37 | -4.03% |
2020-12-08 | 9.15 | 9.23 | 9.11 | 9.19 | 92413手 | 8468万 | 0.03 | 0.33% |
2020-12-07 | 9.32 | 9.33 | 9.13 | 9.16 | 156852手 | 14430万 | -0.17 | -1.82% |
2020-12-04 | 9.38 | 9.38 | 9.30 | 9.33 | 90051手 | 8401万 | -0.05 | -0.53% |
2020-12-03 | 9.44 | 9.44 | 9.36 | 9.38 | 89644手 | 8410万 | -0.09 | -0.95% |
2020-11-30 | 9.77 | 9.88 | 9.47 | 9.47 | 211964手 | 20496万 | -0.25 | -2.57% |
2020-11-27 | 9.70 | 9.77 | 9.57 | 9.72 | 161625手 | 15640万 | 0.09 | 0.94% |
2020-11-26 | 9.31 | 9.75 | 9.25 | 9.63 | 222502手 | 21235万 | 0.31 | 3.33% |
2020-11-25 | 9.34 | 9.43 | 9.31 | 9.32 | 94760手 | 8866万 | -0.02 | -0.21% |
2020-11-24 | 9.38 | 9.40 | 9.30 | 9.34 | 94881手 | 8865万 | -0.02 | -0.21% |
2020-11-23 | 9.35 | 9.45 | 9.27 | 9.36 | 111443手 | 10438万 | 0.01 | 0.11% |
2020-11-20 | 9.32 | 9.36 | 9.26 | 9.35 | 73857手 | 6877万 | 0.02 | 0.21% |
2020-11-19 | 9.39 | 9.39 | 9.23 | 9.33 | 76858手 | 7166万 | 0.02 | 0.21% |
2020-11-18 | 9.40 | 9.41 | 9.29 | 9.31 | 116969手 | 10915万 | -0.06 | -0.64% |
2020-11-17 | 9.32 | 9.45 | 9.31 | 9.37 | 113915手 | 10680万 | 0.04 | 0.43% |
2020-11-16 | 9.24 | 9.43 | 9.22 | 9.33 | 119642手 | 11140万 | 0.06 | 0.65% |
2020-11-13 | 9.45 | 9.45 | 9.09 | 9.27 | 162352手 | 15024万 | -0.14 | -1.49% |
2020-11-12 | 9.61 | 9.64 | 9.37 | 9.41 | 123450手 | 11665万 | -0.24 | -2.49% |
2020-11-11 | 9.57 | 9.69 | 9.54 | 9.65 | 156928手 | 15071万 | 0.09 | 0.94% |
2020-11-10 | 9.56 | 9.95 | 9.40 | 9.56 | 287845手 | 27834万 | 0.06 | 0.63% |
2020-11-09 | 9.53 | 9.58 | 9.44 | 9.50 | 161475手 | 15329万 | -0.01 | -0.10% |
2020-11-06 | 9.39 | 9.64 | 9.38 | 9.51 | 272602手 | 25954万 | 0.13 | 1.39% |
2020-11-05 | 9.10 | 9.39 | 9.08 | 9.38 | 212269手 | 19728万 | 0.32 | 3.53% |
2020-11-04 | 8.97 | 9.09 | 8.90 | 9.06 | 117013手 | 10544万 | 0.06 | 0.67% |
2020-11-03 | 9.06 | 9.11 | 8.95 | 9.00 | 197289手 | 17793万 | -0.06 | -0.66% |
2020-11-02 | 9.24 | 9.32 | 8.99 | 9.06 | 257737手 | 23454万 | -0.18 | -1.95% |
2020-10-30 | 9.03 | 9.37 | 9.01 | 9.24 | 194221手 | 17957万 | 0.23 | 2.55% |
2020-10-29 | 9.05 | 9.07 | 8.97 | 9.01 | 72241手 | 6514万 | -0.09 | -0.99% |
2020-10-28 | 9.04 | 9.13 | 9.01 | 9.10 | 100796手 | 9140万 | 0.07 | 0.78% |
2020-10-27 | 8.92 | 9.07 | 8.87 | 9.03 | 86848手 | 7824万 | 0.13 | 1.46% |
2020-10-26 | 9.02 | 9.04 | 8.85 | 8.90 | 75534手 | 6749万 | -0.09 | -1.00% |
2020-10-23 | 9.08 | 9.17 | 8.98 | 8.99 | 58824手 | 5344万 | -0.13 | -1.43% |
2020-10-22 | 9.05 | 9.16 | 9.03 | 9.12 | 91257手 | 8293万 | 0.03 | 0.33% |
2020-10-21 | 9.16 | 9.19 | 9.07 | 9.09 | 90770手 | 8262万 | -0.08 | -0.87% |
2020-10-20 | 9.04 | 9.20 | 9.02 | 9.17 | 146502手 | 13388万 | 0.17 | 1.89% |
2020-10-19 | 9.12 | 9.19 | 8.94 | 9.00 | 211624手 | 19145万 | -0.17 | -1.85% |
2020-10-16 | 9.13 | 9.24 | 9.08 | 9.17 | 295190手 | 26958万 | 0.03 | 0.33% |
2020-10-15 | 9.06 | 9.20 | 9.03 | 9.14 | 98159手 | 8971万 | 0.09 | 0.99% |
2020-10-14 | 9.11 | 9.23 | 8.99 | 9.05 | 121380手 | 11024万 | -0.03 | -0.33% |
2020-10-13 | 8.99 | 9.10 | 8.96 | 9.08 | 115103手 | 10421万 | 0.08 | 0.89% |
2020-10-12 | 8.92 | 9.08 | 8.83 | 9.00 | 259375手 | 23298万 | 0.06 | 0.67% |
2020-10-09 | 9.10 | 9.10 | 8.93 | 8.94 | 145616手 | 13113万 | -0.08 | -0.89% |
2020-09-30 | 9.01 | 9.08 | 8.98 | 9.02 | 77035手 | 6958万 | 0.00 | 0.00% |
2020-09-29 | 9.04 | 9.08 | 8.96 | 9.02 | 97743手 | 8822万 | -0.02 | -0.22% |
2020-09-28 | 9.02 | 9.08 | 8.93 | 9.04 | 79573手 | 7170万 | 0.08 | 0.89% |
2020-09-25 | 9.07 | 9.10 | 8.90 | 8.96 | 122618手 | 11030万 | -0.08 | -0.89% |
2020-09-24 | 9.20 | 9.22 | 8.96 | 9.04 | 192895手 | 17425万 | -0.19 | -2.06% |
2020-09-23 | 9.32 | 9.32 | 9.22 | 9.23 | 81751手 | 7570万 | -0.01 | -0.11% |
2020-09-22 | 9.25 | 9.35 | 9.20 | 9.24 | 108879手 | 10110万 | -0.02 | -0.22% |
2020-09-21 | 9.47 | 9.47 | 9.24 | 9.26 | 132093手 | 12304万 | -0.14 | -1.49% |
2020-09-18 | 9.32 | 9.47 | 9.30 | 9.40 | 134952手 | 12651万 | 0.11 | 1.18% |
2020-09-17 | 9.46 | 9.52 | 9.26 | 9.29 | 129809手 | 12172万 | -0.20 | -2.11% |
2020-09-16 | 9.41 | 9.54 | 9.39 | 9.49 | 134407手 | 12708万 | 0.08 | 0.85% |
2020-09-15 | 9.40 | 9.62 | 9.31 | 9.41 | 165088手 | 15604万 | 0.00 | 0.00% |
2020-09-14 | 9.22 | 9.55 | 9.12 | 9.41 | 243839手 | 22816万 | 0.23 | 2.50% |
2020-09-11 | 9.25 | 9.35 | 9.15 | 9.18 | 133095手 | 12281万 | -0.02 | -0.22% |
2020-09-10 | 9.25 | 9.32 | 9.17 | 9.20 | 156882手 | 14505万 | -0.02 | -0.22% |
2020-09-09 | 9.30 | 9.53 | 9.19 | 9.22 | 215032手 | 20119万 | -0.15 | -1.60% |
2020-09-08 | 9.08 | 9.42 | 9.07 | 9.37 | 240143手 | 22386万 | 0.29 | 3.19% |
2020-09-07 | 9.04 | 9.20 | 9.01 | 9.08 | 133746手 | 12225万 | 0.02 | 0.22% |
2020-09-04 | 9.00 | 9.09 | 8.94 | 9.06 | 101268手 | 9142万 | 0.02 | 0.22% |
2020-09-03 | 9.06 | 9.15 | 9.00 | 9.04 | 163049手 | 14795万 | -0.01 | -0.11% |
2020-09-02 | 9.20 | 9.23 | 9.01 | 9.05 | 155657手 | 14110万 | -0.14 | -1.52% |
2020-09-01 | 9.09 | 9.22 | 9.03 | 9.19 | 212207手 | 19342万 | 0.13 | 1.44% |
2020-08-31 | 9.15 | 9.24 | 9.05 | 9.06 | 256874手 | 23383万 | -0.05 | -0.55% |
2020-08-28 | 9.26 | 9.26 | 9.04 | 9.11 | 166640手 | 15186万 | -0.13 | -1.41% |
2020-08-27 | 9.17 | 9.30 | 9.08 | 9.24 | 199507手 | 18334万 | 0.01 | 0.11% |