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 |
---|---|---|---|---|---|---|---|---|
2021-04-23 | 8.77 | 8.81 | 8.72 | 8.75 | 167702手 | 14679万 | -0.05 | -0.57% |
2021-04-22 | 8.83 | 8.85 | 8.77 | 8.80 | 174102手 | 15336万 | 0.00 | 0.00% |
2021-04-21 | 8.76 | 8.86 | 8.76 | 8.80 | 148394手 | 13060万 | -0.02 | -0.23% |
2021-04-20 | 8.94 | 8.96 | 8.79 | 8.82 | 235864手 | 20911万 | -0.11 | -1.23% |
2021-04-19 | 8.80 | 8.95 | 8.75 | 8.93 | 329579手 | 29280万 | 0.11 | 1.25% |
2021-04-16 | 8.75 | 8.84 | 8.74 | 8.82 | 200566手 | 17637万 | 0.07 | 0.80% |
2021-04-15 | 8.78 | 8.78 | 8.71 | 8.75 | 143164手 | 12500万 | -0.06 | -0.68% |
2021-04-14 | 8.78 | 8.84 | 8.77 | 8.81 | 177436手 | 15637万 | 0.02 | 0.23% |
2021-04-13 | 8.75 | 8.79 | 8.70 | 8.79 | 195667手 | 17119万 | 0.03 | 0.34% |
2021-04-12 | 8.76 | 8.84 | 8.75 | 8.76 | 198392手 | 17428万 | -0.05 | -0.57% |
2021-04-09 | 8.85 | 8.86 | 8.78 | 8.81 | 194398手 | 17136万 | -0.06 | -0.68% |
2021-04-08 | 8.85 | 8.96 | 8.80 | 8.87 | 311771手 | 27709万 | 0.01 | 0.11% |
2021-04-07 | 8.82 | 8.91 | 8.78 | 8.86 | 275185手 | 24331万 | 0.05 | 0.57% |
2021-04-06 | 8.80 | 8.82 | 8.78 | 8.81 | 239059手 | 21041万 | 0.03 | 0.34% |
2021-04-02 | 8.80 | 8.84 | 8.77 | 8.78 | 293876手 | 25834万 | -0.02 | -0.23% |
2021-04-01 | 8.86 | 8.89 | 8.75 | 8.80 | 394518手 | 34723万 | -0.06 | -0.68% |
2021-03-31 | 9.10 | 9.20 | 8.85 | 8.86 | 987024手 | 88899万 | -0.81 | -8.38% |
2021-03-30 | 9.67 | 9.71 | 9.60 | 9.67 | 167288手 | 16150万 | -0.02 | -0.21% |
2021-03-29 | 9.66 | 9.74 | 9.58 | 9.69 | 197846手 | 19120万 | 0.01 | 0.10% |
2021-03-26 | 9.66 | 9.76 | 9.64 | 9.68 | 205333手 | 19900万 | 0.02 | 0.21% |
2021-03-25 | 9.74 | 9.92 | 9.64 | 9.66 | 326702手 | 31804万 | -0.19 | -1.93% |
2021-03-24 | 9.70 | 10.05 | 9.70 | 9.85 | 537604手 | 53289万 | 0.08 | 0.82% |
2021-03-23 | 9.61 | 9.85 | 9.54 | 9.77 | 492207手 | 47748万 | 0.16 | 1.67% |
2021-03-22 | 9.27 | 9.75 | 9.25 | 9.61 | 487044手 | 46312万 | 0.38 | 4.12% |
2021-03-19 | 9.37 | 9.37 | 9.23 | 9.23 | 256455手 | 23817万 | -0.17 | -1.81% |
2021-03-18 | 9.47 | 9.52 | 9.39 | 9.40 | 227466手 | 21513万 | -0.06 | -0.63% |
2021-03-17 | 9.45 | 9.51 | 9.39 | 9.46 | 221666手 | 20982万 | 0.00 | 0.00% |
2021-03-16 | 9.44 | 9.49 | 9.37 | 9.46 | 193773手 | 18287万 | 0.04 | 0.42% |
2021-03-15 | 9.45 | 9.50 | 9.39 | 9.42 | 229095手 | 21647万 | -0.11 | -1.15% |
2021-03-12 | 9.43 | 9.57 | 9.30 | 9.53 | 370362手 | 34932万 | 0.08 | 0.85% |
2021-03-11 | 9.36 | 9.48 | 9.36 | 9.45 | 255971手 | 24110万 | 0.10 | 1.07% |
2021-03-10 | 9.55 | 9.58 | 9.33 | 9.35 | 279434手 | 26327万 | -0.15 | -1.58% |
2021-03-09 | 9.70 | 9.77 | 9.48 | 9.50 | 349478手 | 33515万 | -0.18 | -1.86% |
2021-03-08 | 9.83 | 9.89 | 9.66 | 9.68 | 333061手 | 32618万 | -0.07 | -0.72% |
2021-03-05 | 9.51 | 9.82 | 9.50 | 9.75 | 483313手 | 47031万 | 0.20 | 2.09% |
2021-03-04 | 9.65 | 9.71 | 9.54 | 9.55 | 290128手 | 27900万 | -0.14 | -1.45% |
2021-03-03 | 9.49 | 9.71 | 9.46 | 9.69 | 339845手 | 32676万 | 0.19 | 2.00% |
2021-03-02 | 9.63 | 9.67 | 9.44 | 9.50 | 305859手 | 29273万 | -0.10 | -1.04% |
2021-03-01 | 9.60 | 9.66 | 9.56 | 9.60 | 260253手 | 24977万 | 0.01 | 0.10% |
2021-02-26 | 9.76 | 9.80 | 9.54 | 9.59 | 398769手 | 38466万 | -0.26 | -2.64% |
2021-02-25 | 9.83 | 9.93 | 9.75 | 9.85 | 325610手 | 32054万 | 0.04 | 0.41% |
2021-02-24 | 9.81 | 9.95 | 9.71 | 9.81 | 334020手 | 32844万 | -0.01 | -0.10% |
2021-02-23 | 9.87 | 9.97 | 9.76 | 9.82 | 294123手 | 29054万 | -0.05 | -0.51% |
2021-02-22 | 10.02 | 10.17 | 9.85 | 9.87 | 551390手 | 55328万 | -0.13 | -1.30% |
2021-02-19 | 9.71 | 10.00 | 9.68 | 10.00 | 430907手 | 42625万 | 0.21 | 2.15% |
2021-02-18 | 9.80 | 9.92 | 9.72 | 9.79 | 345223手 | 33872万 | 0.12 | 1.24% |
2021-02-10 | 9.49 | 9.75 | 9.44 | 9.67 | 343686手 | 33014万 | 0.18 | 1.90% |
2021-02-09 | 9.34 | 9.56 | 9.25 | 9.49 | 392959手 | 36980万 | 0.15 | 1.61% |
2021-02-08 | 9.55 | 9.56 | 9.12 | 9.34 | 551675手 | 51350万 | -0.31 | -3.21% |
2021-02-05 | 9.81 | 9.90 | 9.63 | 9.65 | 241103手 | 23562万 | -0.16 | -1.63% |
2021-02-04 | 9.97 | 9.98 | 9.65 | 9.81 | 391573手 | 38377万 | -0.19 | -1.90% |
2021-02-03 | 9.95 | 10.16 | 9.90 | 10.00 | 348088手 | 34901万 | 0.02 | 0.20% |
2021-02-02 | 10.19 | 10.22 | 9.82 | 9.98 | 534881手 | 53450万 | -0.21 | -2.06% |
2021-02-01 | 10.18 | 10.24 | 10.07 | 10.19 | 239832手 | 24375万 | 0.03 | 0.29% |
2021-01-29 | 10.30 | 10.32 | 10.05 | 10.16 | 324636手 | 33066万 | -0.05 | -0.49% |
2021-01-28 | 10.11 | 10.32 | 10.07 | 10.21 | 364295手 | 37225万 | 0.00 | 0.00% |
2021-01-27 | 10.28 | 10.38 | 10.16 | 10.21 | 352941手 | 36294万 | -0.11 | -1.07% |
2021-01-26 | 10.77 | 10.83 | 10.30 | 10.32 | 546934手 | 57666万 | -0.49 | -4.53% |
2021-01-25 | 10.89 | 10.97 | 10.74 | 10.81 | 455241手 | 49337万 | -0.10 | -0.92% |
2021-01-22 | 11.06 | 11.31 | 10.82 | 10.91 | 587147手 | 64830万 | -0.20 | -1.80% |
2021-01-21 | 11.02 | 11.30 | 10.93 | 11.11 | 593479手 | 66091万 | 0.12 | 1.09% |
2021-01-20 | 11.12 | 11.17 | 10.96 | 10.99 | 345591手 | 38180万 | -0.13 | -1.17% |
2021-01-19 | 11.06 | 11.27 | 10.98 | 11.12 | 434679手 | 48324万 | 0.08 | 0.72% |
2021-01-18 | 11.00 | 11.17 | 10.95 | 11.04 | 409847手 | 45314万 | 0.03 | 0.27% |
2021-01-15 | 11.03 | 11.22 | 10.90 | 11.01 | 406430手 | 44937万 | 0.03 | 0.27% |
2021-01-14 | 11.06 | 11.24 | 10.97 | 10.98 | 525452手 | 58204万 | -0.11 | -0.99% |
2021-01-13 | 11.55 | 11.59 | 11.05 | 11.09 | 665662手 | 75262万 | -0.48 | -4.15% |
2021-01-12 | 11.11 | 11.61 | 10.86 | 11.57 | 952531手 | 107316万 | 0.45 | 4.05% |
2021-01-11 | 11.55 | 11.62 | 11.11 | 11.12 | 595878手 | 67706万 | -0.37 | -3.22% |
2021-01-08 | 11.78 | 11.79 | 11.47 | 11.49 | 714892手 | 82793万 | -0.33 | -2.79% |
2021-01-07 | 11.58 | 11.95 | 11.35 | 11.82 | 859718手 | 99892万 | 0.35 | 3.05% |
2021-01-06 | 11.59 | 11.73 | 11.39 | 11.47 | 488634手 | 56307万 | -0.11 | -0.95% |
2021-01-05 | 11.46 | 11.69 | 11.38 | 11.58 | 631804手 | 72900万 | 0.00 | 0.00% |
2021-01-04 | 11.71 | 11.77 | 11.43 | 11.58 | 716378手 | 82976万 | -0.05 | -0.43% |
2020-12-31 | 11.25 | 11.77 | 11.24 | 11.63 | 960223手 | 110823万 | 0.42 | 3.75% |
2020-12-30 | 11.01 | 11.25 | 10.98 | 11.21 | 350703手 | 39104万 | 0.13 | 1.17% |
2020-12-29 | 11.06 | 11.32 | 11.05 | 11.08 | 391144手 | 43655万 | -0.02 | -0.18% |
2020-12-28 | 11.06 | 11.25 | 10.98 | 11.10 | 391582手 | 43496万 | 0.03 | 0.27% |
2020-12-25 | 10.85 | 11.15 | 10.80 | 11.07 | 345491手 | 38007万 | 0.23 | 2.12% |
2020-12-24 | 10.91 | 11.04 | 10.79 | 10.84 | 224762手 | 24484万 | -0.09 | -0.82% |
2020-12-23 | 10.72 | 10.95 | 10.65 | 10.93 | 452040手 | 48862万 | 0.22 | 2.05% |
2020-12-22 | 11.06 | 11.12 | 10.69 | 10.71 | 389577手 | 42462万 | -0.42 | -3.77% |
2020-12-21 | 11.04 | 11.20 | 11.01 | 11.13 | 285989手 | 31771万 | 0.06 | 0.54% |
2020-12-18 | 11.08 | 11.17 | 11.00 | 11.07 | 284731手 | 31552万 | -0.06 | -0.54% |
2020-12-17 | 10.84 | 11.17 | 10.81 | 11.13 | 502403手 | 55385万 | 0.27 | 2.49% |
2020-12-16 | 10.99 | 11.02 | 10.84 | 10.86 | 304366手 | 33281万 | -0.07 | -0.64% |
2020-12-15 | 10.92 | 11.02 | 10.85 | 10.93 | 281510手 | 30743万 | -0.04 | -0.36% |
2020-12-14 | 10.95 | 11.06 | 10.84 | 10.97 | 372445手 | 40764万 | -0.04 | -0.36% |
2020-12-11 | 11.02 | 11.15 | 10.93 | 11.01 | 532445手 | 58818万 | -0.02 | -0.18% |
2020-12-10 | 11.11 | 11.16 | 10.90 | 11.03 | 528293手 | 58262万 | -0.07 | -0.63% |
2020-12-09 | 11.60 | 11.72 | 11.08 | 11.10 | 603668手 | 68988万 | -0.52 | -4.47% |
2020-12-08 | 11.60 | 11.73 | 11.56 | 11.62 | 370914手 | 43160万 | 0.01 | 0.09% |
2020-12-07 | 11.83 | 11.87 | 11.59 | 11.61 | 405897手 | 47534万 | -0.16 | -1.36% |
2020-12-04 | 11.93 | 11.93 | 11.68 | 11.77 | 433285手 | 51015万 | -0.21 | -1.75% |
2020-12-03 | 11.90 | 12.10 | 11.85 | 11.98 | 637576手 | 76368万 | 0.37 | 3.19% |
2020-11-30 | 11.76 | 11.98 | 11.57 | 11.61 | 1111086手 | 131273万 | 0.03 | 0.26% |
2020-11-27 | 11.30 | 11.58 | 11.26 | 11.58 | 470095手 | 53710万 | 0.30 | 2.66% |
2020-11-26 | 11.34 | 11.40 | 11.21 | 11.28 | 342841手 | 38748万 | -0.05 | -0.44% |
2020-11-25 | 11.70 | 11.74 | 11.32 | 11.33 | 382240手 | 44054万 | -0.24 | -2.07% |
2020-11-24 | 11.65 | 11.83 | 11.54 | 11.57 | 395757手 | 46212万 | -0.14 | -1.20% |
2020-11-23 | 11.46 | 11.88 | 11.38 | 11.71 | 698201手 | 81371万 | 0.19 | 1.65% |
2020-11-20 | 11.54 | 11.60 | 11.44 | 11.52 | 280576手 | 32293万 | -0.08 | -0.69% |
2020-11-19 | 11.45 | 11.61 | 11.29 | 11.60 | 362310手 | 41505万 | 0.04 | 0.35% |
2020-11-18 | 11.75 | 11.86 | 11.48 | 11.56 | 503149手 | 58663万 | -0.14 | -1.20% |
2020-11-17 | 11.58 | 11.72 | 11.38 | 11.70 | 417524手 | 48285万 | 0.10 | 0.86% |
2020-11-16 | 11.40 | 11.66 | 11.30 | 11.60 | 513757手 | 59137万 | 0.29 | 2.56% |
2020-11-13 | 11.35 | 11.42 | 11.15 | 11.31 | 404426手 | 45536万 | -0.10 | -0.88% |
2020-11-12 | 11.43 | 11.58 | 11.31 | 11.41 | 326665手 | 37361万 | -0.03 | -0.26% |
2020-11-11 | 11.56 | 11.66 | 11.40 | 11.44 | 409190手 | 47118万 | -0.08 | -0.69% |
2020-11-10 | 11.73 | 11.80 | 11.46 | 11.52 | 470427手 | 54621万 | -0.23 | -1.96% |
2020-11-09 | 11.53 | 11.96 | 11.47 | 11.75 | 850839手 | 99611万 | 0.29 | 2.53% |
2020-11-06 | 11.35 | 11.65 | 11.30 | 11.46 | 563371手 | 64647万 | 0.10 | 0.88% |
2020-11-05 | 11.29 | 11.45 | 11.24 | 11.36 | 409882手 | 46467万 | 0.21 | 1.88% |
2020-11-04 | 11.12 | 11.27 | 11.04 | 11.15 | 322580手 | 35998万 | 0.02 | 0.18% |
2020-11-03 | 10.77 | 11.20 | 10.76 | 11.13 | 489653手 | 54013万 | 0.43 | 4.02% |
2020-11-02 | 10.75 | 10.98 | 10.43 | 10.70 | 392954手 | 42194万 | -0.04 | -0.37% |
2020-10-30 | 11.09 | 11.24 | 10.72 | 10.74 | 389028手 | 42629万 | -0.42 | -3.76% |
2020-10-29 | 10.90 | 11.26 | 10.86 | 11.16 | 327921手 | 36317万 | 0.11 | 0.99% |
2020-10-28 | 10.93 | 11.14 | 10.88 | 11.05 | 250119手 | 27556万 | 0.06 | 0.55% |
2020-10-27 | 10.87 | 11.05 | 10.87 | 10.99 | 269576手 | 29572万 | 0.10 | 0.92% |
2020-10-26 | 11.05 | 11.07 | 10.85 | 10.89 | 427988手 | 46811万 | -0.31 | -2.77% |
2020-10-23 | 11.38 | 11.47 | 11.20 | 11.20 | 321308手 | 36495万 | -0.18 | -1.58% |