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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 8.70 | 8.83 | 8.65 | 8.71 | 229273手 | 20048万 | -0.07 | -0.80% |
2021-01-26 | 8.89 | 9.06 | 8.75 | 8.78 | 322705手 | 28711万 | -0.07 | -0.79% |
2021-01-25 | 9.03 | 9.06 | 8.79 | 8.85 | 370756手 | 33046万 | -0.17 | -1.89% |
2021-01-22 | 9.14 | 9.15 | 9.00 | 9.02 | 367489手 | 33272万 | -0.14 | -1.53% |
2021-01-21 | 9.12 | 9.31 | 9.08 | 9.16 | 396079手 | 36428万 | 0.04 | 0.44% |
2021-01-20 | 9.28 | 9.28 | 9.10 | 9.12 | 344413手 | 31618万 | -0.16 | -1.72% |
2021-01-19 | 9.22 | 9.38 | 9.19 | 9.28 | 314891手 | 29191万 | 0.04 | 0.43% |
2021-01-18 | 9.21 | 9.35 | 9.18 | 9.24 | 259163手 | 24015万 | 0.01 | 0.11% |
2021-01-15 | 9.25 | 9.38 | 9.18 | 9.23 | 269027手 | 24949万 | 0.02 | 0.22% |
2021-01-14 | 9.31 | 9.39 | 9.20 | 9.21 | 367975手 | 34138万 | -0.12 | -1.29% |
2021-01-13 | 9.63 | 9.74 | 9.30 | 9.33 | 501187手 | 47642万 | -0.36 | -3.71% |
2021-01-12 | 9.33 | 9.77 | 9.24 | 9.69 | 641238手 | 60811万 | 0.32 | 3.42% |
2021-01-11 | 9.71 | 9.75 | 9.35 | 9.37 | 361359手 | 34524万 | -0.29 | -3.00% |
2021-01-08 | 9.76 | 9.85 | 9.63 | 9.66 | 344690手 | 33515万 | -0.14 | -1.43% |
2021-01-07 | 9.72 | 9.84 | 9.48 | 9.80 | 431791手 | 41886万 | 0.09 | 0.93% |
2021-01-06 | 9.89 | 9.96 | 9.62 | 9.71 | 372718手 | 36352万 | -0.13 | -1.32% |
2021-01-05 | 9.78 | 9.96 | 9.70 | 9.84 | 455290手 | 44837万 | -0.03 | -0.30% |
2021-01-04 | 9.93 | 9.99 | 9.67 | 9.87 | 521618手 | 51331万 | 0.01 | 0.10% |
2020-12-31 | 9.68 | 10.05 | 9.68 | 9.86 | 703061手 | 69279万 | 0.25 | 2.60% |
2020-12-30 | 9.41 | 9.63 | 9.36 | 9.61 | 311058手 | 29635万 | 0.13 | 1.37% |
2020-12-29 | 9.55 | 9.66 | 9.41 | 9.48 | 288653手 | 27529万 | -0.01 | -0.10% |
2020-12-28 | 9.28 | 9.83 | 9.27 | 9.49 | 487368手 | 46880万 | 0.16 | 1.72% |
2020-12-25 | 9.14 | 9.39 | 9.00 | 9.33 | 210515手 | 19470万 | 0.16 | 1.75% |
2020-12-24 | 9.39 | 9.41 | 9.15 | 9.17 | 212731手 | 19695万 | -0.19 | -2.03% |
2020-12-23 | 9.36 | 9.48 | 9.29 | 9.36 | 235800手 | 22076万 | 0.02 | 0.21% |
2020-12-22 | 9.65 | 9.68 | 9.30 | 9.34 | 270338手 | 25673万 | -0.36 | -3.71% |
2020-12-21 | 9.54 | 9.75 | 9.50 | 9.70 | 222797手 | 21498万 | 0.13 | 1.36% |
2020-12-18 | 9.62 | 9.71 | 9.54 | 9.57 | 179765手 | 17281万 | -0.06 | -0.62% |
2020-12-17 | 9.39 | 9.65 | 9.29 | 9.63 | 305270手 | 29052万 | 0.22 | 2.34% |
2020-12-16 | 9.47 | 9.52 | 9.40 | 9.41 | 180772手 | 17097万 | -0.05 | -0.53% |
2020-12-15 | 9.44 | 9.53 | 9.38 | 9.46 | 188570手 | 17821万 | -0.01 | -0.11% |
2020-12-14 | 9.38 | 9.50 | 9.34 | 9.47 | 195127手 | 18414万 | 0.09 | 0.96% |
2020-12-11 | 9.65 | 9.67 | 9.29 | 9.38 | 392620手 | 37094万 | -0.28 | -2.90% |
2020-12-10 | 9.67 | 9.77 | 9.60 | 9.66 | 302255手 | 29254万 | -0.01 | -0.10% |
2020-12-09 | 10.12 | 10.15 | 9.67 | 9.67 | 396283手 | 39289万 | -0.42 | -4.16% |
2020-12-08 | 10.10 | 10.17 | 10.05 | 10.09 | 211515手 | 21386万 | 0.00 | 0.00% |
2020-12-07 | 10.26 | 10.30 | 10.06 | 10.09 | 280228手 | 28462万 | -0.20 | -1.94% |
2020-12-04 | 10.40 | 10.42 | 10.17 | 10.29 | 390838手 | 40096万 | -0.19 | -1.81% |
2020-12-03 | 10.37 | 10.56 | 10.29 | 10.48 | 561742手 | 58593万 | 0.36 | 3.56% |
2020-11-30 | 10.13 | 10.39 | 10.06 | 10.12 | 641554手 | 65743万 | 0.04 | 0.40% |
2020-11-27 | 9.89 | 10.09 | 9.87 | 10.08 | 254323手 | 25363万 | 0.19 | 1.92% |
2020-11-26 | 9.90 | 9.95 | 9.82 | 9.89 | 181210手 | 17905万 | 0.01 | 0.10% |
2020-11-25 | 10.15 | 10.20 | 9.88 | 9.88 | 260571手 | 26171万 | -0.20 | -1.98% |
2020-11-24 | 10.14 | 10.23 | 10.06 | 10.08 | 230516手 | 23360万 | -0.08 | -0.79% |
2020-11-23 | 9.96 | 10.34 | 9.93 | 10.16 | 441966手 | 44872万 | 0.16 | 1.60% |
2020-11-20 | 9.99 | 10.05 | 9.94 | 10.00 | 153656手 | 15354万 | -0.03 | -0.30% |
2020-11-19 | 9.94 | 10.06 | 9.85 | 10.03 | 230719手 | 22958万 | 0.04 | 0.40% |
2020-11-18 | 9.94 | 10.11 | 9.92 | 9.99 | 234311手 | 23502万 | 0.04 | 0.40% |
2020-11-17 | 9.91 | 9.97 | 9.82 | 9.95 | 164331手 | 16258万 | 0.02 | 0.20% |
2020-11-16 | 9.93 | 9.98 | 9.81 | 9.93 | 197051手 | 19494万 | 0.09 | 0.92% |
2020-11-13 | 9.84 | 9.89 | 9.75 | 9.84 | 205827手 | 20213万 | -0.05 | -0.51% |
2020-11-12 | 9.97 | 10.02 | 9.86 | 9.89 | 197800手 | 19612万 | -0.06 | -0.60% |
2020-11-11 | 10.11 | 10.19 | 9.94 | 9.95 | 261239手 | 26213万 | -0.22 | -2.16% |
2020-11-10 | 10.31 | 10.41 | 10.12 | 10.17 | 367270手 | 37696万 | -0.11 | -1.07% |
2020-11-09 | 10.08 | 10.40 | 10.03 | 10.28 | 572131手 | 58460万 | 0.30 | 3.01% |
2020-11-06 | 9.99 | 10.13 | 9.91 | 9.98 | 321176手 | 32154万 | 0.01 | 0.10% |
2020-11-05 | 9.98 | 10.09 | 9.88 | 9.97 | 293921手 | 29312万 | 0.12 | 1.22% |
2020-11-04 | 9.96 | 10.00 | 9.75 | 9.85 | 231209手 | 22840万 | -0.11 | -1.10% |
2020-11-03 | 9.74 | 10.08 | 9.64 | 9.96 | 361662手 | 35837万 | 0.26 | 2.68% |
2020-11-02 | 9.67 | 9.95 | 9.63 | 9.70 | 332279手 | 32386万 | -0.07 | -0.72% |
2020-10-30 | 10.02 | 10.14 | 9.71 | 9.77 | 313910手 | 31103万 | -0.29 | -2.88% |
2020-10-29 | 9.93 | 10.16 | 9.88 | 10.06 | 258989手 | 25923万 | -0.01 | -0.10% |
2020-10-28 | 10.05 | 10.11 | 9.98 | 10.07 | 198323手 | 19929万 | 0.04 | 0.40% |
2020-10-27 | 9.98 | 10.05 | 9.91 | 10.03 | 207488手 | 20704万 | 0.03 | 0.30% |
2020-10-26 | 10.32 | 10.32 | 9.92 | 10.00 | 438962手 | 44105万 | -0.42 | -4.03% |
2020-10-23 | 10.44 | 10.75 | 10.42 | 10.42 | 367289手 | 38845万 | -0.06 | -0.57% |
2020-10-22 | 10.33 | 10.59 | 10.33 | 10.48 | 293694手 | 30723万 | 0.03 | 0.29% |
2020-10-21 | 10.43 | 10.62 | 10.36 | 10.45 | 353131手 | 37019万 | 0.06 | 0.58% |
2020-10-20 | 10.33 | 10.40 | 10.24 | 10.39 | 252513手 | 26049万 | -0.02 | -0.19% |
2020-10-19 | 10.65 | 10.74 | 10.41 | 10.41 | 342898手 | 36290万 | -0.18 | -1.70% |
2020-10-16 | 10.57 | 10.70 | 10.54 | 10.59 | 265468手 | 28172万 | 0.00 | 0.00% |
2020-10-15 | 10.62 | 10.77 | 10.58 | 10.59 | 227767手 | 24256万 | -0.03 | -0.28% |
2020-10-14 | 10.75 | 10.80 | 10.59 | 10.62 | 266322手 | 28367万 | -0.18 | -1.67% |
2020-10-13 | 10.90 | 10.96 | 10.65 | 10.80 | 589990手 | 63654万 | -0.30 | -2.70% |
2020-10-12 | 10.77 | 11.10 | 10.73 | 11.10 | 661943手 | 72821万 | 0.39 | 3.64% |
2020-10-09 | 10.84 | 10.84 | 10.66 | 10.71 | 370836手 | 39866万 | 0.04 | 0.38% |
2020-09-30 | 10.81 | 10.90 | 10.57 | 10.67 | 411782手 | 44283万 | -0.10 | -0.93% |
2020-09-29 | 10.65 | 10.91 | 10.65 | 10.77 | 464657手 | 50074万 | 0.15 | 1.41% |
2020-09-28 | 10.65 | 10.75 | 10.53 | 10.62 | 323773手 | 34432万 | -0.07 | -0.66% |
2020-09-25 | 10.66 | 10.81 | 10.51 | 10.69 | 578667手 | 61663万 | 0.17 | 1.62% |
2020-09-24 | 10.59 | 10.83 | 10.50 | 10.52 | 483584手 | 51469万 | -0.22 | -2.05% |
2020-09-23 | 10.60 | 10.79 | 10.50 | 10.74 | 536413手 | 57106万 | 0.14 | 1.32% |
2020-09-22 | 10.21 | 10.95 | 10.20 | 10.60 | 966091手 | 102929万 | 0.23 | 2.22% |
2020-09-21 | 10.50 | 10.59 | 10.30 | 10.37 | 693806手 | 72508万 | 0.14 | 1.37% |
2020-09-18 | 9.72 | 10.27 | 9.71 | 10.23 | 558157手 | 55968万 | 0.48 | 4.92% |
2020-09-17 | 9.76 | 9.85 | 9.66 | 9.75 | 215869手 | 21043万 | -0.06 | -0.61% |
2020-09-16 | 9.86 | 9.96 | 9.76 | 9.81 | 237030手 | 23365万 | -0.04 | -0.41% |
2020-09-15 | 9.81 | 9.91 | 9.73 | 9.85 | 235072手 | 23110万 | 0.00 | 0.00% |
2020-09-14 | 9.90 | 9.94 | 9.76 | 9.85 | 217513手 | 21401万 | -0.01 | -0.10% |
2020-09-11 | 9.74 | 9.87 | 9.65 | 9.86 | 297339手 | 29115万 | 0.09 | 0.92% |
2020-09-10 | 10.17 | 10.23 | 9.74 | 9.77 | 443318手 | 44299万 | -0.32 | -3.17% |
2020-09-09 | 10.05 | 10.29 | 10.05 | 10.09 | 383577手 | 39016万 | -0.30 | -2.89% |
2020-09-08 | 10.30 | 10.48 | 10.15 | 10.39 | 364181手 | 37508万 | 0.19 | 1.86% |
2020-09-07 | 10.55 | 10.62 | 10.18 | 10.20 | 447007手 | 46583万 | -0.38 | -3.59% |
2020-09-04 | 10.53 | 10.66 | 10.48 | 10.58 | 331876手 | 35095万 | -0.15 | -1.40% |
2020-09-03 | 10.76 | 10.99 | 10.70 | 10.73 | 385521手 | 41746万 | -0.09 | -0.83% |
N 2020-09-02 | 10.95 | 10.97 | 10.68 | 10.82 | 463368手 | 50215万 | -0.06 | -0.55% |
2020-09-01 | 10.75 | 10.88 | 10.68 | 10.88 | 420428手 | 45400万 | 0.12 | 1.11% |
N 2020-08-31 | 10.80 | 11.10 | 10.75 | 10.76 | 910653手 | 99702万 | 0.01 | 0.09% |
N 2020-08-28 | 10.41 | 10.78 | 10.37 | 10.75 | 574763手 | 60802万 | 0.33 | 3.17% |
N 2020-08-27 | 10.33 | 10.55 | 10.24 | 10.42 | 429032手 | 44618万 | 0.07 | 0.68% |
2020-08-26 | 10.76 | 10.80 | 10.34 | 10.35 | 726307手 | 76355万 | -0.40 | -3.72% |
N 2020-08-25 | 10.60 | 11.14 | 10.56 | 10.75 | 994253手 | 108610万 | 0.26 | 2.48% |
N 2020-08-24 | 10.58 | 10.67 | 10.48 | 10.49 | 393449手 | 41550万 | -0.05 | -0.47% |
N 2020-08-21 | 10.48 | 10.57 | 10.38 | 10.54 | 361689手 | 37918万 | 0.18 | 1.74% |
N 2020-08-20 | 10.53 | 10.59 | 10.35 | 10.36 | 409748手 | 42804万 | -0.25 | -2.36% |
N 2020-08-19 | 10.75 | 10.90 | 10.60 | 10.61 | 551473手 | 59126万 | -0.14 | -1.30% |
2020-08-18 | 10.80 | 10.95 | 10.67 | 10.75 | 535811手 | 57837万 | -0.05 | -0.46% |
2020-08-17 | 10.48 | 11.03 | 10.48 | 10.80 | 962932手 | 103589万 | 0.44 | 4.25% |
N 2020-08-14 | 10.21 | 10.38 | 10.10 | 10.36 | 434664手 | 44522万 | 0.13 | 1.27% |
N 2020-08-13 | 10.26 | 10.37 | 10.12 | 10.23 | 388598手 | 39826万 | 0.04 | 0.39% |
2020-08-12 | 10.24 | 10.38 | 9.98 | 10.19 | 558804手 | 56831万 | -0.09 | -0.88% |
2020-08-11 | 10.63 | 10.82 | 10.26 | 10.28 | 606677手 | 64107万 | -0.34 | -3.20% |
2020-08-10 | 10.57 | 10.85 | 10.45 | 10.62 | 608324手 | 64888万 | -0.03 | -0.28% |
2020-08-07 | 10.99 | 11.07 | 10.49 | 10.65 | 1141912手 | 122994万 | -0.68 | -6.00% |
N 2020-08-06 | 11.08 | 11.38 | 10.81 | 11.33 | 976497手 | 108053万 | 0.29 | 2.63% |
N 2020-08-05 | 10.89 | 11.11 | 10.80 | 11.04 | 668601手 | 73375万 | 0.04 | 0.36% |
2020-08-04 | 11.32 | 11.38 | 10.88 | 11.00 | 1226800手 | 136816万 | -0.41 | -3.59% |
2020-08-03 | 11.99 | 12.18 | 11.26 | 11.41 | 1778288手 | 205108万 | -0.01 | -0.09% |
N 2020-07-31 | 10.75 | 11.50 | 10.72 | 11.42 | 1750836手 | 196140万 | 0.56 | 5.16% |
N 2020-07-30 | 10.68 | 11.06 | 10.45 | 10.86 | 1312810手 | 140810万 | 0.12 | 1.12% |
2020-07-29 | 10.12 | 10.78 | 10.08 | 10.74 | 1494239手 | 158310万 | 0.47 | 4.58% |
2020-07-28 | 10.37 | 10.52 | 10.02 | 10.27 | 1058181手 | 108349万 | -0.18 | -1.72% |