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 |
---|---|---|---|---|---|---|---|---|
2021-03-03 | 10.44 | 10.62 | 10.38 | 10.61 | 142957手 | 15025万 | 0.12 | 1.14% |
2021-03-02 | 10.66 | 10.69 | 10.34 | 10.49 | 153184手 | 16015万 | -0.12 | -1.13% |
2021-03-01 | 10.51 | 10.63 | 10.46 | 10.61 | 118555手 | 12519万 | 0.18 | 1.73% |
2021-02-26 | 10.30 | 10.58 | 10.25 | 10.43 | 134301手 | 14052万 | -0.07 | -0.67% |
2021-02-25 | 10.66 | 10.88 | 10.46 | 10.50 | 226703手 | 24122万 | -0.18 | -1.69% |
2021-02-24 | 10.60 | 10.72 | 10.42 | 10.68 | 251056手 | 26565万 | 0.16 | 1.52% |
2021-02-23 | 10.42 | 10.68 | 10.18 | 10.52 | 327853手 | 34317万 | 0.05 | 0.48% |
2021-02-22 | 10.59 | 10.79 | 10.42 | 10.47 | 314867手 | 33359万 | -0.14 | -1.32% |
2021-02-19 | 10.32 | 10.68 | 10.29 | 10.61 | 211080手 | 22260万 | 0.25 | 2.41% |
2021-02-18 | 10.43 | 10.62 | 10.30 | 10.36 | 237159手 | 24797万 | 0.04 | 0.39% |
2021-02-10 | 10.27 | 10.64 | 10.22 | 10.32 | 264378手 | 27333万 | 0.07 | 0.68% |
2021-02-09 | 9.74 | 10.32 | 9.70 | 10.25 | 326707手 | 33050万 | 0.53 | 5.45% |
2021-02-08 | 9.72 | 9.97 | 9.57 | 9.72 | 167883手 | 16398万 | 0.03 | 0.31% |
2021-02-05 | 9.94 | 10.10 | 9.60 | 9.69 | 168852手 | 16550万 | -0.18 | -1.82% |
2021-02-04 | 10.10 | 10.21 | 9.82 | 9.87 | 246395手 | 24498万 | -0.30 | -2.95% |
2021-02-03 | 10.52 | 10.53 | 10.08 | 10.17 | 195834手 | 19993万 | -0.31 | -2.96% |
2021-02-02 | 10.46 | 10.64 | 10.36 | 10.48 | 186319手 | 19518万 | 0.01 | 0.10% |
2021-02-01 | 10.69 | 10.74 | 10.37 | 10.47 | 211670手 | 22249万 | -0.20 | -1.87% |
2021-01-29 | 11.05 | 11.06 | 10.44 | 10.67 | 220885手 | 23722万 | -0.27 | -2.47% |
2021-01-28 | 10.62 | 11.46 | 10.60 | 10.94 | 438058手 | 48583万 | 0.19 | 1.77% |
2021-01-27 | 10.92 | 11.03 | 10.64 | 10.75 | 225885手 | 24377万 | -0.14 | -1.29% |
2021-01-26 | 11.39 | 11.41 | 10.85 | 10.89 | 359230手 | 39618万 | -0.45 | -3.97% |
2021-01-25 | 11.70 | 11.87 | 11.26 | 11.34 | 388681手 | 44619万 | -0.36 | -3.08% |
2021-01-22 | 12.21 | 12.26 | 11.65 | 11.70 | 413698手 | 48778万 | -0.48 | -3.94% |
2021-01-21 | 12.17 | 12.39 | 12.05 | 12.18 | 387754手 | 47362万 | -0.14 | -1.14% |
2021-01-20 | 12.51 | 12.61 | 12.10 | 12.32 | 386545手 | 47527万 | -0.19 | -1.52% |
2021-01-19 | 12.94 | 13.06 | 12.49 | 12.51 | 604369手 | 77014万 | -0.59 | -4.50% |
2021-01-18 | 12.03 | 13.29 | 12.03 | 13.10 | 942646手 | 123103万 | 1.02 | 8.44% |
2021-01-15 | 11.65 | 12.78 | 11.65 | 12.08 | 639683手 | 79042万 | 0.43 | 3.69% |
2021-01-14 | 12.11 | 12.23 | 11.60 | 11.65 | 481331手 | 57109万 | -0.57 | -4.66% |
2021-01-13 | 12.34 | 12.45 | 12.06 | 12.22 | 512155手 | 62769万 | -0.13 | -1.05% |
2021-01-12 | 11.98 | 12.83 | 11.80 | 12.35 | 753511手 | 93488万 | 0.21 | 1.73% |
2021-01-11 | 12.08 | 12.43 | 11.90 | 12.14 | 606419手 | 74126万 | 0.00 | 0.00% |
2021-01-08 | 12.25 | 12.48 | 11.89 | 12.14 | 577814手 | 70158万 | -0.22 | -1.78% |
2021-01-07 | 12.36 | 12.55 | 12.15 | 12.36 | 685981手 | 84746万 | -0.14 | -1.12% |
2021-01-06 | 12.11 | 12.68 | 12.05 | 12.50 | 888067手 | 109982万 | 0.25 | 2.04% |
2021-01-05 | 12.31 | 12.81 | 12.09 | 12.25 | 931022手 | 115313万 | -0.25 | -2.00% |
2021-01-04 | 12.47 | 12.75 | 11.91 | 12.50 | 1397473手 | 173072万 | 0.34 | 2.80% |
2020-12-31 | 12.06 | 12.44 | 11.76 | 12.16 | 1127836手 | 136076万 | 0.03 | 0.25% |
2020-12-30 | 11.69 | 12.67 | 11.41 | 12.13 | 1889468手 | 228094万 | 0.37 | 3.15% |
2020-12-29 | 11.76 | 11.76 | 11.25 | 11.76 | 1070212手 | 124417万 | 1.07 | 10.01% |
2020-12-28 | 10.69 | 10.69 | 10.69 | 10.69 | 164533手 | 17588万 | 0.97 | 9.98% |
2020-12-25 | 9.74 | 9.77 | 9.56 | 9.72 | 190816手 | 18445万 | -0.09 | -0.92% |
2020-12-24 | 9.62 | 9.89 | 9.57 | 9.81 | 404693手 | 39556万 | 0.24 | 2.51% |
2020-12-23 | 9.27 | 9.57 | 9.24 | 9.57 | 183979手 | 17375万 | 0.32 | 3.46% |
2020-12-22 | 9.48 | 9.52 | 9.23 | 9.25 | 135563手 | 12724万 | -0.26 | -2.73% |
2020-12-21 | 9.42 | 9.53 | 9.39 | 9.51 | 132190手 | 12526万 | 0.10 | 1.06% |
2020-12-18 | 9.34 | 9.47 | 9.31 | 9.41 | 128261手 | 12070万 | 0.03 | 0.32% |
2020-12-17 | 9.35 | 9.39 | 9.12 | 9.38 | 192836手 | 17872万 | -0.01 | -0.11% |
2020-12-16 | 9.54 | 9.58 | 9.38 | 9.39 | 150375手 | 14205万 | -0.14 | -1.47% |
2020-12-15 | 9.56 | 9.62 | 9.49 | 9.53 | 116393手 | 11102万 | -0.04 | -0.42% |
2020-12-14 | 9.59 | 9.64 | 9.50 | 9.57 | 117068手 | 11193万 | -0.01 | -0.10% |
2020-12-11 | 9.81 | 9.82 | 9.51 | 9.58 | 176342手 | 16992万 | -0.23 | -2.35% |
2020-12-10 | 9.78 | 9.84 | 9.72 | 9.81 | 93436手 | 9153万 | 0.01 | 0.10% |
2020-12-09 | 9.90 | 9.95 | 9.78 | 9.80 | 163927手 | 16151万 | -0.08 | -0.81% |
2020-12-08 | 10.02 | 10.04 | 9.85 | 9.88 | 218023手 | 21658万 | -0.14 | -1.40% |
2020-12-07 | 10.13 | 10.14 | 10.01 | 10.02 | 164923手 | 16585万 | -0.11 | -1.09% |
2020-12-04 | 10.10 | 10.17 | 10.02 | 10.13 | 183945手 | 18565万 | 0.03 | 0.30% |
2020-12-03 | 10.19 | 10.21 | 10.07 | 10.10 | 202462手 | 20472万 | -0.04 | -0.39% |
2020-11-30 | 10.23 | 10.38 | 10.13 | 10.14 | 292294手 | 29974万 | -0.10 | -0.98% |
2020-11-27 | 10.16 | 10.35 | 10.11 | 10.24 | 252547手 | 25888万 | 0.09 | 0.89% |
2020-11-26 | 10.04 | 10.18 | 10.01 | 10.15 | 162042手 | 16377万 | 0.12 | 1.20% |
2020-11-25 | 10.16 | 10.19 | 10.03 | 10.03 | 209238手 | 21146万 | -0.13 | -1.28% |
2020-11-24 | 10.19 | 10.26 | 10.13 | 10.16 | 170064手 | 17333万 | 0.00 | 0.00% |
2020-11-23 | 10.27 | 10.29 | 10.10 | 10.16 | 251512手 | 25599万 | -0.09 | -0.88% |
2020-11-20 | 10.34 | 10.41 | 10.16 | 10.25 | 258992手 | 26560万 | -0.09 | -0.87% |
2020-11-19 | 10.05 | 10.39 | 10.00 | 10.34 | 333743手 | 34261万 | 0.26 | 2.58% |
2020-11-18 | 10.02 | 10.15 | 10.00 | 10.08 | 138257手 | 13938万 | 0.08 | 0.80% |
2020-11-17 | 10.14 | 10.16 | 9.97 | 10.00 | 203498手 | 20370万 | -0.14 | -1.38% |
2020-11-16 | 10.18 | 10.19 | 10.04 | 10.14 | 155567手 | 15723万 | -0.05 | -0.49% |
2020-11-13 | 10.16 | 10.24 | 9.99 | 10.19 | 184501手 | 18679万 | 0.05 | 0.49% |
2020-11-12 | 10.22 | 10.24 | 10.10 | 10.14 | 90970手 | 9226万 | -0.03 | -0.29% |
2020-11-11 | 10.32 | 10.36 | 10.11 | 10.17 | 143633手 | 14641万 | -0.15 | -1.45% |
2020-11-10 | 10.46 | 10.48 | 10.30 | 10.32 | 137952手 | 14313万 | -0.13 | -1.24% |
2020-11-09 | 10.31 | 10.55 | 10.25 | 10.45 | 207337手 | 21609万 | 0.13 | 1.26% |
2020-11-06 | 10.46 | 10.48 | 10.24 | 10.32 | 123435手 | 12768万 | -0.17 | -1.62% |
2020-11-05 | 10.55 | 10.59 | 10.28 | 10.49 | 213672手 | 22307万 | -0.02 | -0.19% |
2020-11-04 | 10.60 | 10.71 | 10.42 | 10.51 | 176783手 | 18657万 | -0.11 | -1.04% |
2020-11-03 | 10.30 | 10.77 | 10.19 | 10.62 | 280257手 | 29186万 | 0.37 | 3.61% |
2020-11-02 | 10.81 | 10.82 | 10.14 | 10.25 | 335804手 | 34690万 | -0.60 | -5.53% |
2020-10-30 | 11.35 | 11.46 | 10.81 | 10.85 | 302627手 | 33491万 | -0.45 | -3.98% |
2020-10-29 | 11.32 | 11.54 | 11.26 | 11.30 | 177634手 | 20215万 | -0.21 | -1.82% |
2020-10-28 | 11.35 | 11.53 | 11.20 | 11.51 | 277123手 | 31491万 | -0.08 | -0.69% |
2020-10-27 | 10.90 | 11.70 | 10.85 | 11.59 | 461099手 | 52930万 | 0.74 | 6.82% |
2020-10-26 | 11.10 | 11.10 | 10.80 | 10.85 | 135807手 | 14804万 | -0.17 | -1.54% |
2020-10-23 | 11.13 | 11.26 | 11.00 | 11.02 | 121748手 | 13560万 | -0.15 | -1.34% |
2020-10-22 | 11.09 | 11.23 | 10.97 | 11.17 | 113422手 | 12600万 | 0.03 | 0.27% |
2020-10-21 | 11.30 | 11.40 | 11.08 | 11.14 | 141450手 | 15847万 | -0.16 | -1.42% |
2020-10-20 | 11.34 | 11.34 | 11.12 | 11.30 | 97325手 | 10921万 | -0.01 | -0.09% |
2020-10-19 | 11.38 | 11.47 | 11.23 | 11.31 | 152410手 | 17304万 | 0.00 | 0.00% |
2020-10-16 | 11.50 | 11.61 | 11.28 | 11.31 | 172568手 | 19651万 | -0.19 | -1.65% |
2020-10-15 | 11.50 | 11.62 | 11.48 | 11.50 | 143640手 | 16577万 | -0.08 | -0.69% |
2020-10-14 | 11.48 | 11.74 | 11.45 | 11.58 | 202605手 | 23536万 | 0.02 | 0.17% |
2020-10-13 | 11.55 | 11.68 | 11.41 | 11.56 | 205940手 | 23754万 | -0.02 | -0.17% |
2020-10-12 | 11.27 | 11.68 | 11.27 | 11.58 | 282044手 | 32465万 | 0.31 | 2.75% |
2020-10-09 | 11.27 | 11.35 | 11.22 | 11.27 | 161937手 | 18263万 | 0.12 | 1.08% |
2020-09-30 | 11.12 | 11.19 | 11.01 | 11.15 | 140855手 | 15622万 | 0.05 | 0.45% |
2020-09-29 | 10.93 | 11.25 | 10.88 | 11.10 | 181838手 | 20213万 | 0.21 | 1.93% |
2020-09-28 | 11.00 | 11.02 | 10.78 | 10.89 | 91145手 | 9924万 | -0.05 | -0.46% |
2020-09-25 | 10.88 | 11.05 | 10.84 | 10.94 | 103143手 | 11281万 | 0.07 | 0.64% |
2020-09-24 | 11.07 | 11.14 | 10.84 | 10.87 | 147072手 | 16119万 | -0.27 | -2.42% |
2020-09-23 | 11.16 | 11.20 | 11.03 | 11.14 | 107211手 | 11897万 | -0.02 | -0.18% |
2020-09-22 | 11.32 | 11.41 | 11.10 | 11.16 | 195589手 | 21925万 | -0.29 | -2.53% |
2020-09-21 | 11.39 | 11.68 | 11.33 | 11.45 | 259890手 | 29965万 | 0.10 | 0.88% |
2020-09-18 | 11.07 | 11.38 | 11.06 | 11.35 | 215713手 | 24177万 | 0.30 | 2.71% |
2020-09-17 | 11.08 | 11.16 | 10.96 | 11.05 | 150446手 | 16633万 | 0.00 | 0.00% |
2020-09-16 | 11.30 | 11.35 | 10.98 | 11.05 | 196234手 | 21866万 | -0.31 | -2.73% |
2020-09-15 | 11.27 | 11.44 | 11.20 | 11.36 | 170514手 | 19303万 | 0.08 | 0.71% |
2020-09-14 | 11.41 | 11.48 | 11.18 | 11.28 | 230155手 | 26010万 | -0.12 | -1.05% |
2020-09-11 | 11.62 | 11.63 | 11.22 | 11.40 | 289817手 | 33000万 | -0.41 | -3.47% |
2020-09-10 | 12.16 | 12.16 | 11.73 | 11.81 | 304123手 | 36232万 | -0.42 | -3.43% |
2020-09-09 | 11.85 | 12.39 | 11.80 | 12.23 | 481847手 | 58526万 | 0.26 | 2.17% |
2020-09-08 | 11.88 | 12.02 | 11.74 | 11.97 | 253345手 | 30121万 | 0.24 | 2.05% |
2020-09-07 | 12.06 | 12.06 | 11.70 | 11.73 | 303082手 | 36048万 | -0.43 | -3.54% |
2020-09-04 | 12.12 | 12.35 | 11.98 | 12.16 | 389851手 | 47278万 | -0.31 | -2.49% |