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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 8.94 | 9.07 | 8.86 | 9.01 | 513082手 | 46015万 | 0.08 | 0.90% |
| 2021-12-02 | 8.87 | 9.03 | 8.85 | 8.93 | 397242手 | 35559万 | 0.04 | 0.45% |
| 2021-12-01 | 8.75 | 8.95 | 8.72 | 8.89 | 344830手 | 30564万 | 0.14 | 1.60% |
| 2021-11-30 | 8.71 | 8.92 | 8.70 | 8.75 | 366174手 | 32265万 | 0.08 | 0.92% |
| 2021-11-29 | 8.65 | 8.81 | 8.64 | 8.67 | 294407手 | 25620万 | -0.15 | -1.70% |
| 2021-11-26 | 8.84 | 8.94 | 8.82 | 8.82 | 260499手 | 23097万 | -0.09 | -1.01% |
| 2021-11-25 | 9.00 | 9.06 | 8.86 | 8.91 | 378976手 | 33930万 | -0.10 | -1.11% |
| 2021-11-24 | 9.03 | 9.11 | 8.95 | 9.01 | 323671手 | 29198万 | -0.05 | -0.55% |
| 2021-11-23 | 8.93 | 9.26 | 8.91 | 9.06 | 654467手 | 59825万 | 0.08 | 0.89% |
| 2021-11-22 | 8.83 | 9.10 | 8.81 | 8.98 | 492882手 | 44158万 | 0.09 | 1.01% |
| 2021-11-19 | 8.61 | 8.93 | 8.55 | 8.89 | 487709手 | 42794万 | 0.27 | 3.13% |
| 2021-11-18 | 8.77 | 8.78 | 8.61 | 8.62 | 246280手 | 21409万 | -0.16 | -1.82% |
| 2021-11-17 | 8.75 | 8.86 | 8.70 | 8.78 | 253964手 | 22301万 | -0.01 | -0.11% |
| 2021-11-16 | 8.69 | 8.95 | 8.68 | 8.79 | 563289手 | 49844万 | 0.07 | 0.80% |
| 2021-11-15 | 8.78 | 8.82 | 8.67 | 8.72 | 232964手 | 20311万 | -0.04 | -0.46% |
| 2021-11-12 | 8.79 | 8.79 | 8.71 | 8.76 | 268380手 | 23459万 | -0.05 | -0.57% |
| 2021-11-11 | 8.61 | 8.85 | 8.60 | 8.81 | 503113手 | 44146万 | 0.16 | 1.85% |
| 2021-11-10 | 8.61 | 8.67 | 8.54 | 8.65 | 283617手 | 24394万 | 0.01 | 0.12% |
| 2021-11-09 | 8.53 | 8.66 | 8.49 | 8.64 | 305569手 | 26247万 | 0.12 | 1.41% |
| 2021-11-08 | 8.40 | 8.60 | 8.37 | 8.52 | 306545手 | 26038万 | 0.12 | 1.43% |
| 2021-11-05 | 8.39 | 8.48 | 8.37 | 8.40 | 256603手 | 21604万 | -0.03 | -0.36% |
| 2021-11-04 | 8.48 | 8.50 | 8.41 | 8.43 | 234048手 | 19780万 | 0.00 | 0.00% |
| 2021-11-03 | 8.46 | 8.51 | 8.38 | 8.43 | 273122手 | 23026万 | -0.01 | -0.12% |
| 2021-11-02 | 8.58 | 8.69 | 8.34 | 8.44 | 469985手 | 39892万 | -0.19 | -2.20% |
| 2021-11-01 | 8.47 | 8.69 | 8.47 | 8.63 | 386651手 | 33327万 | 0.16 | 1.89% |
| 2021-10-29 | 8.49 | 8.60 | 8.28 | 8.47 | 485210手 | 41008万 | -0.03 | -0.35% |
| 2021-10-28 | 8.64 | 8.72 | 8.45 | 8.50 | 447068手 | 38282万 | -0.25 | -2.86% |
| 2021-10-27 | 8.76 | 8.87 | 8.71 | 8.75 | 327767手 | 28752万 | -0.03 | -0.34% |
| 2021-10-26 | 8.85 | 8.93 | 8.77 | 8.78 | 318048手 | 28118万 | -0.12 | -1.35% |
| 2021-10-25 | 8.80 | 8.93 | 8.63 | 8.90 | 498151手 | 43777万 | 0.09 | 1.02% |
| 2021-10-22 | 8.83 | 8.90 | 8.78 | 8.81 | 321405手 | 28368万 | -0.04 | -0.45% |
| 2021-10-21 | 8.90 | 8.98 | 8.81 | 8.85 | 398333手 | 35389万 | -0.05 | -0.56% |
| 2021-10-20 | 8.86 | 8.94 | 8.78 | 8.90 | 324682手 | 28797万 | 0.04 | 0.45% |
| 2021-10-19 | 8.80 | 8.97 | 8.75 | 8.86 | 439949手 | 39094万 | 0.06 | 0.68% |
| 2021-10-18 | 8.77 | 8.92 | 8.76 | 8.80 | 332889手 | 29358万 | 0.01 | 0.11% |
| 2021-10-15 | 8.88 | 8.93 | 8.74 | 8.79 | 344450手 | 30425万 | -0.08 | -0.90% |
| 2021-10-14 | 8.98 | 9.03 | 8.84 | 8.87 | 416204手 | 37089万 | -0.12 | -1.33% |
| 2021-10-13 | 8.98 | 9.12 | 8.89 | 8.99 | 367785手 | 33132万 | -0.01 | -0.11% |
| 2021-10-12 | 9.40 | 9.45 | 8.86 | 9.00 | 842405手 | 76847万 | -0.50 | -5.26% |
| 2021-10-11 | 9.64 | 9.78 | 9.44 | 9.50 | 557098手 | 53286万 | -0.15 | -1.55% |
| 2021-10-08 | 9.96 | 10.06 | 9.63 | 9.65 | 771528手 | 76049万 | -0.32 | -3.21% |
| 2021-09-30 | 10.20 | 10.21 | 9.85 | 9.97 | 805086手 | 80349万 | -0.17 | -1.68% |
| 2021-09-29 | 10.07 | 10.16 | 9.80 | 10.14 | 770566手 | 77189万 | -0.06 | -0.59% |
| 2021-09-28 | 9.73 | 10.35 | 9.73 | 10.20 | 909815手 | 92233万 | 0.41 | 4.19% |
| 2021-09-27 | 9.99 | 10.18 | 9.65 | 9.79 | 899803手 | 89577万 | -0.32 | -3.17% |
| 2021-09-24 | 10.33 | 10.49 | 10.07 | 10.11 | 865298手 | 88531万 | -0.31 | -2.98% |
| 2021-09-23 | 10.44 | 10.51 | 10.15 | 10.42 | 1146043手 | 118645万 | 0.11 | 1.07% |
| 2021-09-22 | 10.09 | 10.42 | 9.98 | 10.31 | 1114074手 | 113439万 | 0.02 | 0.19% |
| 2021-09-17 | 9.79 | 10.45 | 9.79 | 10.29 | 1639405手 | 167402万 | 0.61 | 6.30% |
| 2021-09-16 | 9.84 | 10.05 | 9.64 | 9.68 | 818387手 | 80431万 | -0.18 | -1.83% |
| 2021-09-15 | 9.57 | 10.05 | 9.53 | 9.86 | 1089037手 | 107130万 | 0.29 | 3.03% |
| 2021-09-14 | 10.05 | 10.08 | 9.40 | 9.57 | 1278415手 | 124908万 | -0.59 | -5.81% |
| 2021-09-13 | 10.15 | 10.27 | 10.03 | 10.16 | 815610手 | 82720万 | 0.01 | 0.10% |
| 2021-09-10 | 10.07 | 10.42 | 10.01 | 10.15 | 1217701手 | 124498万 | 0.09 | 0.90% |
| 2021-09-09 | 10.02 | 10.15 | 9.86 | 10.06 | 883417手 | 88417万 | -0.11 | -1.08% |
| 2021-09-08 | 10.26 | 10.55 | 10.10 | 10.17 | 1221529手 | 125292万 | -0.26 | -2.49% |
| 2021-09-07 | 10.25 | 10.49 | 10.01 | 10.43 | 1451022手 | 148641万 | 0.04 | 0.39% |
| 2021-09-06 | 9.83 | 10.60 | 9.80 | 10.39 | 1771415手 | 182812万 | 0.60 | 6.13% |
| 2021-09-03 | 10.15 | 10.40 | 9.78 | 9.79 | 2105408手 | 212100万 | 0.04 | 0.41% |
| 2021-09-02 | 9.70 | 9.83 | 9.55 | 9.75 | 1448103手 | 140198万 | 0.01 | 0.10% |
| 2021-09-01 | 9.35 | 10.20 | 9.25 | 9.74 | 2050613手 | 198606万 | 0.28 | 2.96% |
| 2021-08-31 | 9.11 | 9.70 | 9.10 | 9.46 | 1812869手 | 169946万 | 0.39 | 4.30% |
| 2021-08-30 | 9.14 | 9.26 | 9.01 | 9.07 | 882310手 | 80402万 | -0.12 | -1.31% |
| 2021-08-27 | 9.30 | 9.42 | 9.16 | 9.19 | 775222手 | 71822万 | -0.11 | -1.18% |
| 2021-08-26 | 9.63 | 9.65 | 9.27 | 9.30 | 1173357手 | 110410万 | -0.28 | -2.92% |
| 2021-08-25 | 9.55 | 9.66 | 9.46 | 9.58 | 956287手 | 91458万 | -0.10 | -1.03% |
| 2021-08-24 | 9.65 | 9.86 | 9.53 | 9.68 | 1699776手 | 164486万 | -0.01 | -0.10% |
| 2021-08-23 | 9.94 | 10.00 | 9.63 | 9.69 | 1571681手 | 153269万 | -0.10 | -1.02% |
| 2021-08-20 | 9.96 | 10.36 | 9.63 | 9.79 | 2361313手 | 233972万 | -0.41 | -4.02% |
| 2021-08-19 | 10.75 | 11.19 | 10.18 | 10.20 | 3751375手 | 399383万 | -0.39 | -3.68% |
| 2021-08-18 | 9.03 | 10.59 | 9.03 | 10.59 | 3599209手 | 358033万 | 0.96 | 9.97% |
| 2021-08-17 | 8.80 | 9.75 | 8.71 | 9.63 | 3103496手 | 298150万 | 0.77 | 8.69% |
| 2021-08-16 | 8.32 | 9.08 | 8.31 | 8.86 | 1535285手 | 135617万 | 0.61 | 7.39% |
| 2021-08-13 | 8.26 | 8.30 | 8.19 | 8.25 | 184345手 | 15177万 | -0.03 | -0.36% |
| 2021-08-12 | 8.26 | 8.33 | 8.25 | 8.28 | 161552手 | 13383万 | -0.03 | -0.36% |
| 2021-08-11 | 8.31 | 8.41 | 8.28 | 8.31 | 233232手 | 19448万 | -0.05 | -0.60% |
| 2021-08-10 | 8.28 | 8.37 | 8.21 | 8.36 | 291602手 | 24195万 | 0.06 | 0.72% |
| 2021-08-09 | 8.14 | 8.33 | 8.11 | 8.30 | 320564手 | 26501万 | 0.16 | 1.97% |
| 2021-08-06 | 8.13 | 8.19 | 8.07 | 8.14 | 195514手 | 15888万 | 0.01 | 0.12% |
| 2021-08-05 | 8.17 | 8.29 | 8.10 | 8.13 | 219532手 | 17947万 | -0.08 | -0.97% |
| 2021-08-04 | 8.13 | 8.25 | 8.07 | 8.21 | 257381手 | 20983万 | 0.05 | 0.61% |
| 2021-08-03 | 8.10 | 8.30 | 8.05 | 8.16 | 305410手 | 24969万 | 0.02 | 0.25% |
| 2021-08-02 | 7.85 | 8.22 | 7.71 | 8.14 | 374793手 | 29996万 | 0.30 | 3.83% |
| 2021-07-30 | 7.99 | 7.99 | 7.83 | 7.84 | 216340手 | 17064万 | -0.19 | -2.37% |
| 2021-07-29 | 8.04 | 8.10 | 7.92 | 8.03 | 243862手 | 19497万 | 0.08 | 1.01% |
| 2021-07-28 | 8.08 | 8.19 | 7.92 | 7.95 | 289589手 | 23328万 | -0.15 | -1.85% |
| 2021-07-27 | 8.23 | 8.34 | 8.08 | 8.10 | 326733手 | 26876万 | -0.19 | -2.29% |
| 2021-07-26 | 8.28 | 8.50 | 8.25 | 8.29 | 530226手 | 44404万 | -0.02 | -0.24% |
| 2021-07-23 | 8.24 | 8.43 | 8.15 | 8.31 | 458247手 | 38041万 | -0.05 | -0.60% |
| 2021-07-22 | 8.19 | 8.37 | 8.18 | 8.36 | 305471手 | 25334万 | 0.16 | 1.95% |
| 2021-07-21 | 8.15 | 8.28 | 8.15 | 8.20 | 193871手 | 15917万 | 0.05 | 0.61% |
| 2021-07-20 | 8.10 | 8.17 | 8.09 | 8.15 | 105513手 | 8580万 | 0.01 | 0.12% |
| 2021-07-19 | 8.15 | 8.18 | 8.09 | 8.14 | 147614手 | 11991万 | -0.03 | -0.37% |
| 2021-07-16 | 8.20 | 8.25 | 8.14 | 8.17 | 200922手 | 16455万 | -0.02 | -0.24% |
| 2021-07-15 | 8.15 | 8.22 | 8.11 | 8.19 | 177153手 | 14480万 | 0.05 | 0.61% |
| 2021-07-14 | 8.19 | 8.23 | 8.11 | 8.14 | 157865手 | 12883万 | -0.07 | -0.85% |
| 2021-07-13 | 8.15 | 8.25 | 8.14 | 8.21 | 179249手 | 14697万 | 0.03 | 0.37% |
| 2021-07-12 | 8.17 | 8.24 | 8.09 | 8.18 | 261822手 | 21421万 | 0.10 | 1.24% |
| 2021-07-09 | 8.09 | 8.12 | 8.05 | 8.08 | 151606手 | 12250万 | 0.00 | 0.00% |
| 2021-07-08 | 8.15 | 8.18 | 8.08 | 8.08 | 162874手 | 13212万 | -0.04 | -0.49% |
| 2021-07-07 | 8.09 | 8.18 | 8.08 | 8.12 | 159275手 | 12926万 | 0.00 | 0.00% |
| 2021-07-06 | 8.12 | 8.18 | 8.08 | 8.12 | 153288手 | 12440万 | 0.01 | 0.12% |
| 2021-07-05 | 8.13 | 8.18 | 8.09 | 8.11 | 146596手 | 11910万 | -0.02 | -0.25% |
| 2021-07-02 | 8.26 | 8.27 | 8.11 | 8.13 | 190044手 | 15504万 | -0.03 | -0.37% |
| 2021-07-01 | 8.44 | 8.47 | 8.16 | 8.16 | 196733手 | 16343万 | -0.18 | -2.16% |
| 2021-06-30 | 8.31 | 8.38 | 8.26 | 8.34 | 141694手 | 11796万 | 0.03 | 0.36% |
| 2021-06-29 | 8.42 | 8.47 | 8.30 | 8.31 | 180507手 | 15099万 | -0.08 | -0.95% |
| 2021-06-28 | 8.52 | 8.53 | 8.38 | 8.39 | 228479手 | 19251万 | -0.15 | -1.76% |
| 2021-06-25 | 8.44 | 8.59 | 8.38 | 8.54 | 414295手 | 35294万 | 0.15 | 1.79% |
| 2021-06-24 | 8.38 | 8.48 | 8.36 | 8.39 | 169346手 | 14238万 | 0.03 | 0.36% |
| 2021-06-23 | 8.36 | 8.43 | 8.31 | 8.36 | 186307手 | 15588万 | 0.01 | 0.12% |
| 2021-06-22 | 8.41 | 8.50 | 8.27 | 8.35 | 226413手 | 18962万 | -0.02 | -0.24% |
| 2021-06-21 | 8.25 | 8.46 | 8.22 | 8.37 | 291447手 | 24408万 | 0.17 | 2.07% |
| 2021-06-18 | 8.14 | 8.24 | 8.12 | 8.20 | 158869手 | 13008万 | 0.04 | 0.49% |
| 2021-06-17 | 8.18 | 8.22 | 8.11 | 8.16 | 136946手 | 11173万 | 0.02 | 0.25% |
| 2021-06-16 | 8.10 | 8.22 | 8.06 | 8.14 | 162985手 | 13271万 | 0.03 | 0.37% |
| 2021-06-15 | 8.24 | 8.25 | 8.10 | 8.11 | 205002手 | 16715万 | -0.13 | -1.58% |
| 2021-06-11 | 8.49 | 8.50 | 8.21 | 8.24 | 300612手 | 25123万 | -0.22 | -2.60% |
| 2021-06-10 | 8.47 | 8.56 | 8.44 | 8.46 | 186648手 | 15844万 | -0.04 | -0.47% |
| 2021-06-09 | 8.58 | 8.61 | 8.47 | 8.50 | 171675手 | 14618万 | -0.07 | -0.82% |
| 2021-06-08 | 8.55 | 8.64 | 8.52 | 8.57 | 215553手 | 18514万 | 0.02 | 0.23% |
| 2021-06-07 | 8.48 | 8.62 | 8.44 | 8.55 | 188632手 | 16095万 | 0.00 | 0.00% |
