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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 10.76 | 10.95 | 10.74 | 10.90 | 77369手 | 8404万 | 0.13 | 1.21% |
2021-01-14 | 10.73 | 10.85 | 10.66 | 10.77 | 76080手 | 8196万 | 0.01 | 0.09% |
2021-01-13 | 10.61 | 10.79 | 10.32 | 10.76 | 101952手 | 10802万 | 0.20 | 1.89% |
2021-01-12 | 10.53 | 10.66 | 10.49 | 10.56 | 47259手 | 4984万 | -0.03 | -0.28% |
2021-01-11 | 10.54 | 10.85 | 10.51 | 10.59 | 89252手 | 9525万 | 0.05 | 0.47% |
2021-01-08 | 10.32 | 10.65 | 10.23 | 10.54 | 78676手 | 8251万 | 0.18 | 1.74% |
2021-01-07 | 10.72 | 10.75 | 10.28 | 10.36 | 121480手 | 12725万 | -0.35 | -3.27% |
2021-01-06 | 10.79 | 10.80 | 10.66 | 10.71 | 53655手 | 5746万 | -0.07 | -0.65% |
2021-01-05 | 10.84 | 10.87 | 10.68 | 10.78 | 85380手 | 9173万 | -0.10 | -0.92% |
2021-01-04 | 10.90 | 10.91 | 10.77 | 10.88 | 63489手 | 6882万 | -0.02 | -0.18% |
2020-12-31 | 10.80 | 10.92 | 10.77 | 10.90 | 41309手 | 4489万 | 0.09 | 0.83% |
2020-12-30 | 10.73 | 10.85 | 10.68 | 10.81 | 36973手 | 3989万 | 0.06 | 0.56% |
2020-12-29 | 10.67 | 10.81 | 10.62 | 10.75 | 34782手 | 3737万 | 0.10 | 0.94% |
2020-12-28 | 10.78 | 10.85 | 10.60 | 10.65 | 43297手 | 4614万 | -0.13 | -1.21% |
2020-12-25 | 10.67 | 10.84 | 10.65 | 10.78 | 42066手 | 4525万 | 0.13 | 1.22% |
2020-12-24 | 10.89 | 10.92 | 10.60 | 10.65 | 61913手 | 6649万 | -0.24 | -2.20% |
2020-12-23 | 11.04 | 11.05 | 10.81 | 10.89 | 82996手 | 9057万 | -0.12 | -1.09% |
2020-12-22 | 11.20 | 11.20 | 10.99 | 11.01 | 84086手 | 9311万 | -0.18 | -1.61% |
2020-12-21 | 11.21 | 11.31 | 11.15 | 11.19 | 50418手 | 5658万 | -0.01 | -0.09% |
2020-12-18 | 11.32 | 11.40 | 11.19 | 11.20 | 54994手 | 6195万 | -0.12 | -1.06% |
2020-12-17 | 11.41 | 11.45 | 11.14 | 11.32 | 81229手 | 9150万 | -0.13 | -1.14% |
2020-12-16 | 11.37 | 11.57 | 11.26 | 11.45 | 62815手 | 7184万 | 0.10 | 0.88% |
2020-12-15 | 11.40 | 11.45 | 11.30 | 11.35 | 39415手 | 4470万 | -0.10 | -0.87% |
2020-12-14 | 11.40 | 11.48 | 11.34 | 11.45 | 40970手 | 4680万 | 0.05 | 0.44% |
2020-12-11 | 11.39 | 11.43 | 11.26 | 11.40 | 68032手 | 7718万 | 0.00 | 0.00% |
2020-12-10 | 11.42 | 11.48 | 11.36 | 11.40 | 46549手 | 5315万 | 0.00 | 0.00% |
2020-12-09 | 11.81 | 11.81 | 11.38 | 11.40 | 108171手 | 12511万 | -0.39 | -3.31% |
2020-12-08 | 11.80 | 11.84 | 11.73 | 11.79 | 38689手 | 4563万 | 0.03 | 0.26% |
2020-12-07 | 11.98 | 11.99 | 11.74 | 11.76 | 78337手 | 9267万 | -0.22 | -1.84% |
2020-12-04 | 11.99 | 12.03 | 11.86 | 11.98 | 57826手 | 6899万 | -0.04 | -0.33% |
2020-12-03 | 11.89 | 12.12 | 11.84 | 12.02 | 102831手 | 12350万 | 0.41 | 3.53% |
2020-11-30 | 11.60 | 11.78 | 11.56 | 11.61 | 83509手 | 9746万 | 0.00 | 0.00% |
2020-11-27 | 11.62 | 11.66 | 11.49 | 11.61 | 57388手 | 6637万 | -0.02 | -0.17% |
2020-11-26 | 11.55 | 11.68 | 11.53 | 11.63 | 50618手 | 5882万 | 0.09 | 0.78% |
2020-11-25 | 11.74 | 11.77 | 11.54 | 11.54 | 70617手 | 8218万 | -0.17 | -1.45% |
2020-11-24 | 11.82 | 11.85 | 11.70 | 11.71 | 55420手 | 6516万 | -0.12 | -1.01% |
2020-11-23 | 11.76 | 11.89 | 11.70 | 11.83 | 90707手 | 10728万 | 0.09 | 0.77% |
2020-11-20 | 11.72 | 11.77 | 11.65 | 11.74 | 51568手 | 6040万 | 0.00 | 0.00% |
2020-11-19 | 11.69 | 11.77 | 11.66 | 11.74 | 52911手 | 6203万 | 0.00 | 0.00% |
2020-11-18 | 11.72 | 11.79 | 11.63 | 11.74 | 89380手 | 10460万 | -0.01 | -0.09% |
2020-11-17 | 11.49 | 11.77 | 11.45 | 11.75 | 147512手 | 17166万 | 0.25 | 2.17% |
2020-11-16 | 11.42 | 11.53 | 11.38 | 11.50 | 64799手 | 7423万 | 0.11 | 0.97% |
2020-11-13 | 11.51 | 11.51 | 11.32 | 11.39 | 67398手 | 7675万 | -0.15 | -1.30% |
2020-11-12 | 11.50 | 11.59 | 11.45 | 11.54 | 43898手 | 5053万 | 0.04 | 0.35% |
2020-11-11 | 11.49 | 11.59 | 11.45 | 11.50 | 57170手 | 6588万 | 0.00 | 0.00% |
2020-11-10 | 11.60 | 11.66 | 11.40 | 11.50 | 84392手 | 9751万 | -0.06 | -0.52% |
2020-11-09 | 11.49 | 11.63 | 11.46 | 11.56 | 101582手 | 11761万 | 0.09 | 0.79% |
2020-11-06 | 11.50 | 11.52 | 11.38 | 11.47 | 62185手 | 7106万 | 0.00 | 0.00% |
2020-11-05 | 11.25 | 11.47 | 11.22 | 11.47 | 98998手 | 11256万 | 0.32 | 2.87% |
2020-11-04 | 11.31 | 11.31 | 11.10 | 11.15 | 75799手 | 8463万 | -0.14 | -1.24% |
2020-11-03 | 11.26 | 11.32 | 11.19 | 11.29 | 60175手 | 6778万 | 0.10 | 0.89% |
2020-11-02 | 11.16 | 11.29 | 11.15 | 11.19 | 52295手 | 5862万 | 0.11 | 0.99% |
2020-10-30 | 11.49 | 11.50 | 11.01 | 11.08 | 110031手 | 12366万 | -0.38 | -3.32% |
2020-10-29 | 11.40 | 11.52 | 11.36 | 11.46 | 48856手 | 5590万 | -0.06 | -0.52% |
2020-10-28 | 11.53 | 11.58 | 11.42 | 11.52 | 51724手 | 5937万 | -0.03 | -0.26% |
2020-10-27 | 11.52 | 11.64 | 11.50 | 11.55 | 36364手 | 4211万 | -0.05 | -0.43% |
2020-10-26 | 11.53 | 11.65 | 11.49 | 11.60 | 32464手 | 3758万 | 0.02 | 0.17% |
2020-10-23 | 11.57 | 11.68 | 11.53 | 11.58 | 40602手 | 4715万 | 0.02 | 0.17% |
2020-10-22 | 11.69 | 11.69 | 11.53 | 11.56 | 61388手 | 7123万 | -0.17 | -1.45% |
2020-10-21 | 11.91 | 11.91 | 11.70 | 11.73 | 49948手 | 5877万 | -0.18 | -1.51% |
2020-10-20 | 11.80 | 11.91 | 11.70 | 11.91 | 52822手 | 6235万 | 0.11 | 0.93% |
2020-10-19 | 11.83 | 11.97 | 11.77 | 11.80 | 48104手 | 5704万 | 0.00 | 0.00% |
2020-10-16 | 11.76 | 11.85 | 11.70 | 11.80 | 43283手 | 5102万 | 0.02 | 0.17% |
2020-10-15 | 11.84 | 11.89 | 11.76 | 11.78 | 44522手 | 5261万 | -0.09 | -0.76% |
2020-10-14 | 11.97 | 12.00 | 11.82 | 11.87 | 52195手 | 6203万 | -0.11 | -0.92% |
2020-10-13 | 11.99 | 12.04 | 11.93 | 11.98 | 49827手 | 5967万 | 0.00 | 0.00% |
2020-10-12 | 11.76 | 12.04 | 11.76 | 11.98 | 81359手 | 9720万 | 0.23 | 1.96% |
2020-10-09 | 11.66 | 11.79 | 11.60 | 11.75 | 47814手 | 5613万 | 0.25 | 2.17% |
2020-09-30 | 11.60 | 11.70 | 11.49 | 11.50 | 46173手 | 5346万 | -0.10 | -0.86% |
2020-09-29 | 11.54 | 11.70 | 11.45 | 11.60 | 48616手 | 5646万 | 0.10 | 0.87% |
2020-09-28 | 11.79 | 11.79 | 11.42 | 11.50 | 75307手 | 8701万 | -0.21 | -1.79% |
2020-09-25 | 11.70 | 11.78 | 11.66 | 11.71 | 44361手 | 5193万 | 0.01 | 0.09% |
2020-09-24 | 12.02 | 12.02 | 11.67 | 11.70 | 92841手 | 10957万 | -0.35 | -2.90% |
2020-09-23 | 12.06 | 12.10 | 11.99 | 12.05 | 42295手 | 5094万 | 0.01 | 0.08% |
2020-09-22 | 11.98 | 12.19 | 11.92 | 12.04 | 70256手 | 8470万 | -0.03 | -0.25% |
2020-09-21 | 12.07 | 12.17 | 12.02 | 12.07 | 66758手 | 8066万 | 0.01 | 0.08% |
2020-09-18 | 11.85 | 12.07 | 11.83 | 12.06 | 77343手 | 9249万 | 0.18 | 1.51% |
2020-09-17 | 11.86 | 11.93 | 11.70 | 11.88 | 84342手 | 9953万 | 0.06 | 0.51% |
2020-09-16 | 12.00 | 12.04 | 11.78 | 11.82 | 111983手 | 13279万 | -0.18 | -1.50% |
2020-09-15 | 12.12 | 12.24 | 11.94 | 12.00 | 113964手 | 13764万 | -0.09 | -0.74% |
2020-09-14 | 12.10 | 12.20 | 12.05 | 12.09 | 115060手 | 13923万 | 0.02 | 0.17% |
2020-09-11 | 11.89 | 12.08 | 11.86 | 12.07 | 82238手 | 9849万 | 0.15 | 1.26% |
2020-09-10 | 12.40 | 12.44 | 11.90 | 11.92 | 134451手 | 16286万 | -0.43 | -3.48% |
2020-09-09 | 12.44 | 12.51 | 12.31 | 12.35 | 114857手 | 14240万 | -0.20 | -1.59% |
2020-09-08 | 12.43 | 12.55 | 12.33 | 12.55 | 94321手 | 11759万 | 0.13 | 1.05% |
2020-09-07 | 12.56 | 12.66 | 12.35 | 12.42 | 109359手 | 13717万 | -0.17 | -1.35% |
2020-09-04 | 12.56 | 12.62 | 12.45 | 12.59 | 117855手 | 14755万 | -0.14 | -1.10% |
2020-09-03 | 12.91 | 12.98 | 12.68 | 12.73 | 124897手 | 16019万 | -0.26 | -2.00% |
2020-09-02 | 12.92 | 13.07 | 12.81 | 12.99 | 174334手 | 22575万 | 0.07 | 0.54% |
2020-09-01 | 12.87 | 12.98 | 12.75 | 12.92 | 119222手 | 15313万 | 0.07 | 0.55% |
2020-08-31 | 12.85 | 13.03 | 12.80 | 12.85 | 171326手 | 22117万 | 0.12 | 0.94% |
N 2020-08-28 | 12.63 | 12.74 | 12.50 | 12.73 | 131410手 | 16568万 | 0.06 | 0.47% |
2020-08-27 | 13.02 | 13.03 | 12.44 | 12.67 | 201761手 | 25515万 | -0.31 | -2.39% |
2020-08-26 | 12.71 | 13.22 | 12.68 | 12.98 | 293978手 | 38219万 | 0.20 | 1.56% |
2020-08-25 | 12.90 | 12.98 | 12.72 | 12.78 | 131685手 | 16910万 | -0.18 | -1.39% |
2020-08-24 | 12.93 | 13.04 | 12.78 | 12.96 | 148408手 | 19125万 | 0.09 | 0.70% |
2020-08-21 | 12.95 | 13.06 | 12.84 | 12.87 | 141571手 | 18317万 | -0.09 | -0.69% |
2020-08-20 | 13.50 | 13.57 | 12.90 | 12.96 | 342082手 | 44977万 | -0.80 | -5.81% |
2020-08-19 | 13.99 | 14.06 | 13.73 | 13.76 | 162360手 | 22476万 | -0.21 | -1.50% |
2020-08-18 | 14.03 | 14.16 | 13.86 | 13.97 | 148734手 | 20788万 | 0.05 | 0.36% |
2020-08-17 | 13.65 | 14.00 | 13.64 | 13.92 | 178090手 | 24666万 | 0.34 | 2.50% |
2020-08-14 | 13.30 | 13.67 | 13.23 | 13.58 | 99738手 | 13423万 | 0.26 | 1.95% |
2020-08-13 | 13.39 | 13.57 | 13.25 | 13.32 | 92455手 | 12401万 | -0.09 | -0.67% |
2020-08-12 | 13.45 | 13.50 | 13.10 | 13.41 | 122051手 | 16241万 | -0.11 | -0.81% |
2020-08-11 | 13.68 | 13.88 | 13.47 | 13.52 | 114322手 | 15654万 | -0.20 | -1.46% |
2020-08-10 | 13.53 | 13.86 | 13.28 | 13.72 | 134821手 | 18325万 | 0.09 | 0.66% |
N 2020-08-07 | 13.90 | 13.92 | 13.40 | 13.63 | 137648手 | 18775万 | -0.46 | -3.27% |
2020-08-06 | 13.82 | 14.12 | 13.69 | 14.09 | 180248手 | 25077万 | 0.26 | 1.88% |
2020-08-05 | 13.65 | 13.97 | 13.51 | 13.83 | 134457手 | 18507万 | 0.06 | 0.44% |
2020-08-04 | 13.70 | 14.20 | 13.66 | 13.77 | 184518手 | 25632万 | -0.02 | -0.14% |
2020-08-03 | 13.43 | 13.91 | 13.43 | 13.79 | 171557手 | 23587万 | 0.39 | 2.91% |
2020-07-31 | 13.39 | 13.58 | 13.22 | 13.40 | 143673手 | 19259万 | -0.05 | -0.37% |
2020-07-30 | 13.29 | 13.55 | 13.18 | 13.45 | 164448手 | 21941万 | 0.19 | 1.43% |
2020-07-29 | 13.01 | 13.27 | 12.85 | 13.26 | 123259手 | 16177万 | 0.20 | 1.53% |
2020-07-28 | 13.19 | 13.32 | 12.91 | 13.06 | 120517手 | 15826万 | -0.03 | -0.23% |
2020-07-27 | 13.05 | 13.18 | 12.78 | 13.09 | 130960手 | 17002万 | 0.04 | 0.31% |
2020-07-24 | 13.64 | 13.80 | 12.95 | 13.05 | 250793手 | 33464万 | -0.70 | -5.09% |
2020-07-23 | 13.86 | 13.96 | 13.44 | 13.75 | 243900手 | 33449万 | -0.33 | -2.34% |
2020-07-22 | 13.90 | 14.38 | 13.73 | 14.08 | 319615手 | 44848万 | 0.03 | 0.21% |
2020-07-21 | 14.46 | 14.46 | 13.82 | 14.05 | 472626手 | 66489万 | -0.59 | -4.03% |
2020-07-20 | 14.06 | 15.07 | 14.03 | 14.64 | 592048手 | 86575万 | 0.94 | 6.86% |
2020-07-17 | 13.71 | 14.14 | 13.46 | 13.70 | 473871手 | 65419万 | 0.57 | 4.34% |