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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-21 | 5.64 | 5.77 | 5.64 | 5.69 | 40297手 | 2303万 | 0.02 | 0.35% |
| 2021-01-20 | 5.86 | 5.87 | 5.67 | 5.67 | 52844手 | 3035万 | -0.17 | -2.91% |
| 2021-01-19 | 5.67 | 5.95 | 5.64 | 5.84 | 79843手 | 4657万 | 0.16 | 2.82% |
| 2021-01-18 | 5.56 | 5.70 | 5.54 | 5.68 | 50633手 | 2861万 | 0.14 | 2.53% |
| 2021-01-15 | 5.39 | 5.60 | 5.38 | 5.54 | 55868手 | 3092万 | 0.14 | 2.59% |
| 2021-01-14 | 5.33 | 5.45 | 5.24 | 5.40 | 53219手 | 2837万 | 0.06 | 1.12% |
| 2021-01-13 | 5.44 | 5.48 | 5.27 | 5.34 | 49661手 | 2655万 | -0.10 | -1.84% |
| 2021-01-12 | 5.39 | 5.53 | 5.33 | 5.44 | 41392手 | 2254万 | 0.05 | 0.93% |
| 2021-01-11 | 5.71 | 5.76 | 5.39 | 5.39 | 81603手 | 4496万 | -0.31 | -5.44% |
| 2021-01-08 | 5.80 | 5.81 | 5.55 | 5.70 | 51202手 | 2913万 | -0.11 | -1.89% |
| 2021-01-07 | 6.04 | 6.04 | 5.77 | 5.81 | 58534手 | 3438万 | -0.25 | -4.12% |
| 2021-01-06 | 6.11 | 6.14 | 6.01 | 6.06 | 45184手 | 2733万 | -0.05 | -0.82% |
| 2021-01-05 | 6.06 | 6.18 | 6.03 | 6.11 | 43058手 | 2628万 | 0.02 | 0.33% |
| 2021-01-04 | 6.01 | 6.12 | 5.99 | 6.09 | 41047手 | 2493万 | 0.04 | 0.66% |
| 2020-12-31 | 5.90 | 6.09 | 5.85 | 6.05 | 52415手 | 3145万 | 0.19 | 3.24% |
| 2020-12-30 | 5.86 | 5.89 | 5.80 | 5.86 | 40213手 | 2355万 | 0.00 | 0.00% |
| 2020-12-29 | 6.04 | 6.07 | 5.83 | 5.86 | 84596手 | 5014万 | -0.18 | -2.98% |
| 2020-12-28 | 6.16 | 6.19 | 6.00 | 6.04 | 28411手 | 1723万 | -0.11 | -1.79% |
| 2020-12-25 | 6.05 | 6.17 | 6.04 | 6.15 | 22344手 | 1371万 | 0.06 | 0.98% |
| 2020-12-24 | 6.27 | 6.27 | 6.07 | 6.09 | 35604手 | 2181万 | -0.11 | -1.77% |
| 2020-12-23 | 6.23 | 6.27 | 6.17 | 6.20 | 31666手 | 1969万 | -0.04 | -0.64% |
| 2020-12-22 | 6.38 | 6.38 | 6.21 | 6.24 | 48983手 | 3077万 | -0.18 | -2.80% |
| 2020-12-21 | 6.41 | 6.45 | 6.33 | 6.42 | 42772手 | 2735万 | 0.02 | 0.31% |
| 2020-12-18 | 6.27 | 6.43 | 6.22 | 6.40 | 47977手 | 3049万 | 0.16 | 2.56% |
| 2020-12-17 | 6.24 | 6.27 | 6.06 | 6.24 | 41624手 | 2568万 | 0.00 | 0.00% |
| 2020-12-16 | 6.30 | 6.33 | 6.24 | 6.24 | 24706手 | 1549万 | -0.08 | -1.27% |
| 2020-12-15 | 6.32 | 6.34 | 6.26 | 6.32 | 25292手 | 1593万 | -0.01 | -0.16% |
| 2020-12-14 | 6.28 | 6.37 | 6.20 | 6.33 | 38857手 | 2455万 | 0.04 | 0.64% |
| 2020-12-11 | 6.55 | 6.55 | 6.09 | 6.29 | 99016手 | 6213万 | -0.26 | -3.97% |
| 2020-12-10 | 6.79 | 6.79 | 6.51 | 6.55 | 88692手 | 5879万 | -0.25 | -3.68% |
| 2020-12-09 | 6.84 | 6.89 | 6.79 | 6.80 | 54609手 | 3732万 | -0.10 | -1.45% |
| 2020-12-08 | 7.00 | 7.01 | 6.88 | 6.90 | 72549手 | 5011万 | -0.14 | -1.99% |
| 2020-12-07 | 7.09 | 7.10 | 7.02 | 7.04 | 40483手 | 2850万 | -0.05 | -0.70% |
| 2020-12-04 | 7.14 | 7.14 | 7.08 | 7.09 | 41987手 | 2979万 | -0.06 | -0.84% |
| 2020-12-03 | 7.11 | 7.21 | 7.05 | 7.15 | 62371手 | 4446万 | 0.10 | 1.42% |
| 2020-11-30 | 7.06 | 7.10 | 7.03 | 7.05 | 47623手 | 3366万 | -0.03 | -0.42% |
| 2020-11-27 | 7.06 | 7.11 | 7.02 | 7.08 | 33348手 | 2353万 | 0.00 | 0.00% |
| 2020-11-26 | 7.06 | 7.10 | 7.03 | 7.08 | 27740手 | 1959万 | 0.01 | 0.14% |
| 2020-11-25 | 7.16 | 7.21 | 7.06 | 7.07 | 53766手 | 3824万 | -0.07 | -0.98% |
| 2020-11-24 | 7.23 | 7.24 | 7.12 | 7.14 | 60418手 | 4328万 | -0.10 | -1.38% |
| 2020-11-23 | 7.20 | 7.30 | 7.16 | 7.24 | 63520手 | 4592万 | 0.04 | 0.56% |
| 2020-11-20 | 7.21 | 7.23 | 7.11 | 7.20 | 51961手 | 3724万 | -0.03 | -0.41% |
| 2020-11-19 | 7.31 | 7.38 | 7.22 | 7.23 | 60899手 | 4424万 | -0.09 | -1.23% |
| 2020-11-18 | 7.28 | 7.34 | 7.25 | 7.32 | 42455手 | 3099万 | 0.04 | 0.55% |
| 2020-11-17 | 7.31 | 7.43 | 7.24 | 7.28 | 66858手 | 4894万 | -0.07 | -0.95% |
| 2020-11-16 | 7.20 | 7.39 | 7.19 | 7.35 | 73746手 | 5380万 | 0.15 | 2.08% |
| 2020-11-13 | 7.23 | 7.28 | 7.19 | 7.20 | 31349手 | 2263万 | -0.06 | -0.83% |
| 2020-11-12 | 7.18 | 7.27 | 7.16 | 7.26 | 43311手 | 3118万 | 0.05 | 0.69% |
| 2020-11-11 | 7.22 | 7.27 | 7.16 | 7.21 | 49113手 | 3539万 | -0.03 | -0.41% |
| 2020-11-10 | 7.15 | 7.35 | 7.13 | 7.24 | 89336手 | 6481万 | 0.08 | 1.12% |
| 2020-11-09 | 7.09 | 7.20 | 7.09 | 7.16 | 52433手 | 3753万 | 0.08 | 1.13% |
| 2020-11-06 | 7.19 | 7.19 | 7.06 | 7.08 | 35816手 | 2543万 | -0.09 | -1.25% |
| 2020-11-05 | 7.09 | 7.19 | 7.08 | 7.17 | 48168手 | 3440万 | 0.09 | 1.27% |
| 2020-11-04 | 7.13 | 7.15 | 7.03 | 7.08 | 35692手 | 2527万 | -0.03 | -0.42% |
| 2020-11-03 | 7.02 | 7.18 | 7.02 | 7.11 | 51533手 | 3665万 | 0.10 | 1.43% |
| 2020-11-02 | 7.20 | 7.21 | 7.00 | 7.01 | 68888手 | 4869万 | -0.23 | -3.18% |
| 2020-10-30 | 7.52 | 7.57 | 7.20 | 7.24 | 106766手 | 7852万 | -0.37 | -4.86% |
| 2020-10-29 | 7.99 | 7.99 | 7.51 | 7.61 | 156921手 | 12153万 | 0.28 | 3.82% |
| 2020-10-28 | 7.28 | 7.36 | 7.21 | 7.33 | 30864手 | 2250万 | 0.05 | 0.69% |
| 2020-10-27 | 7.30 | 7.36 | 7.22 | 7.28 | 34813手 | 2532万 | -0.09 | -1.22% |
| 2020-10-26 | 7.59 | 7.64 | 7.33 | 7.37 | 65975手 | 4913万 | -0.21 | -2.77% |
| 2020-10-23 | 7.39 | 7.64 | 7.36 | 7.58 | 113072手 | 8520万 | 0.22 | 2.99% |
| 2020-10-22 | 7.39 | 7.47 | 7.32 | 7.36 | 39923手 | 2954万 | -0.01 | -0.14% |
| 2020-10-21 | 7.34 | 7.45 | 7.28 | 7.37 | 44079手 | 3245万 | 0.00 | 0.00% |
| 2020-10-20 | 7.32 | 7.42 | 7.28 | 7.37 | 39749手 | 2922万 | 0.03 | 0.41% |
| 2020-10-19 | 7.38 | 7.39 | 7.31 | 7.34 | 40863手 | 3003万 | -0.04 | -0.54% |
| 2020-10-16 | 7.32 | 7.44 | 7.19 | 7.38 | 77451手 | 5667万 | 0.05 | 0.68% |
| 2020-10-15 | 7.08 | 7.38 | 7.07 | 7.33 | 109088手 | 7930万 | 0.26 | 3.68% |
| 2020-10-14 | 7.15 | 7.16 | 7.06 | 7.07 | 37279手 | 2650万 | -0.12 | -1.67% |
| 2020-10-13 | 7.22 | 7.22 | 7.13 | 7.19 | 36934手 | 2649万 | -0.03 | -0.42% |
| 2020-10-12 | 7.13 | 7.26 | 7.10 | 7.22 | 57455手 | 4138万 | 0.11 | 1.55% |
| 2020-10-09 | 6.95 | 7.15 | 6.95 | 7.11 | 42322手 | 2994万 | 0.20 | 2.89% |
| 2020-09-30 | 6.92 | 6.97 | 6.86 | 6.91 | 25861手 | 1789万 | -0.04 | -0.58% |
| 2020-09-29 | 6.97 | 6.97 | 6.86 | 6.95 | 34231手 | 2371万 | 0.05 | 0.72% |
| 2020-09-28 | 7.07 | 7.09 | 6.89 | 6.90 | 53144手 | 3689万 | -0.19 | -2.68% |
| 2020-09-25 | 7.25 | 7.28 | 7.05 | 7.09 | 64928手 | 4617万 | -0.14 | -1.94% |
| 2020-09-24 | 7.41 | 7.42 | 7.22 | 7.23 | 56493手 | 4111万 | -0.23 | -3.08% |
| 2020-09-23 | 7.49 | 7.51 | 7.43 | 7.46 | 32349手 | 2412万 | -0.01 | -0.13% |
| 2020-09-22 | 7.50 | 7.52 | 7.42 | 7.47 | 38076手 | 2845万 | -0.08 | -1.06% |
| 2020-09-21 | 7.50 | 7.59 | 7.45 | 7.55 | 46856手 | 3528万 | 0.04 | 0.53% |
| 2020-09-18 | 7.41 | 7.52 | 7.37 | 7.51 | 55827手 | 4160万 | 0.09 | 1.21% |
| 2020-09-17 | 7.51 | 7.52 | 7.37 | 7.42 | 65477手 | 4858万 | -0.12 | -1.59% |
| 2020-09-16 | 7.66 | 7.68 | 7.52 | 7.54 | 59395手 | 4511万 | -0.14 | -1.82% |
| 2020-09-15 | 7.72 | 7.72 | 7.63 | 7.68 | 34360手 | 2635万 | -0.04 | -0.52% |
| 2020-09-14 | 7.71 | 7.77 | 7.66 | 7.72 | 39323手 | 3033万 | 0.01 | 0.13% |
| 2020-09-11 | 7.63 | 7.78 | 7.60 | 7.71 | 55334手 | 4253万 | 0.09 | 1.18% |
| 2020-09-10 | 7.84 | 7.86 | 7.58 | 7.62 | 98609手 | 7624万 | -0.19 | -2.43% |
| 2020-09-09 | 7.89 | 7.89 | 7.75 | 7.81 | 101676手 | 7958万 | -0.14 | -1.76% |
| 2020-09-08 | 7.93 | 8.00 | 7.80 | 7.95 | 116934手 | 9221万 | -0.05 | -0.62% |
| 2020-09-07 | 8.09 | 8.15 | 7.95 | 8.00 | 64966手 | 5236万 | -0.09 | -1.11% |
| 2020-09-04 | 8.00 | 8.10 | 7.90 | 8.09 | 74628手 | 5977万 | 0.01 | 0.12% |
| 2020-09-03 | 8.17 | 8.20 | 8.06 | 8.08 | 78023手 | 6342万 | -0.11 | -1.34% |
| 2020-09-02 | 8.17 | 8.22 | 8.10 | 8.19 | 69951手 | 5712万 | 0.05 | 0.61% |
| 2020-09-01 | 8.16 | 8.16 | 8.10 | 8.14 | 50364手 | 4091万 | -0.02 | -0.24% |
| 2020-08-31 | 8.20 | 8.24 | 8.15 | 8.16 | 81675手 | 6696万 | -0.01 | -0.12% |
| 2020-08-28 | 8.15 | 8.19 | 8.06 | 8.17 | 71101手 | 5779万 | 0.05 | 0.62% |
| 2020-08-27 | 8.08 | 8.14 | 8.01 | 8.12 | 64006手 | 5181万 | 0.05 | 0.62% |
| 2020-08-26 | 8.25 | 8.26 | 7.96 | 8.07 | 141154手 | 11433万 | -0.22 | -2.65% |
| 2020-08-25 | 8.34 | 8.42 | 8.21 | 8.29 | 127442手 | 10587万 | -0.11 | -1.31% |
| 2020-08-24 | 8.32 | 8.42 | 8.19 | 8.40 | 144907手 | 12070万 | 0.09 | 1.08% |
| 2020-08-21 | 8.51 | 8.59 | 8.28 | 8.31 | 207293手 | 17348万 | -0.19 | -2.23% |
| 2020-08-20 | 8.58 | 8.85 | 8.50 | 8.50 | 305475手 | 26410万 | -0.21 | -2.41% |
| 2020-08-19 | 8.44 | 8.98 | 8.27 | 8.71 | 416862手 | 35460万 | 0.16 | 1.87% |
| 2020-08-18 | 8.11 | 8.69 | 8.11 | 8.55 | 415358手 | 35046万 | 0.40 | 4.91% |
| 2020-08-17 | 8.07 | 8.18 | 8.04 | 8.15 | 133105手 | 10801万 | 0.03 | 0.37% |
| 2020-08-14 | 8.19 | 8.19 | 8.03 | 8.12 | 118657手 | 9609万 | -0.11 | -1.34% |
| 2020-08-13 | 8.04 | 8.27 | 7.96 | 8.23 | 192705手 | 15723万 | 0.19 | 2.36% |
| 2020-08-12 | 7.86 | 8.10 | 7.86 | 8.04 | 158435手 | 12691万 | 0.19 | 2.42% |
| 2020-08-11 | 7.95 | 8.01 | 7.85 | 7.85 | 99178手 | 7865万 | -0.12 | -1.51% |
| 2020-08-10 | 7.86 | 8.04 | 7.81 | 7.97 | 123103手 | 9768万 | 0.05 | 0.63% |
| 2020-08-07 | 8.06 | 8.07 | 7.86 | 7.92 | 224323手 | 17796万 | -0.27 | -3.30% |
| 2020-08-06 | 8.30 | 8.35 | 8.08 | 8.19 | 151701手 | 12417万 | -0.12 | -1.44% |
| 2020-08-05 | 8.22 | 8.32 | 8.12 | 8.31 | 132825手 | 10933万 | 0.06 | 0.73% |
| 2020-08-04 | 8.43 | 8.50 | 8.20 | 8.25 | 224391手 | 18675万 | -0.23 | -2.71% |
| 2020-08-03 | 8.28 | 8.57 | 8.27 | 8.48 | 248530手 | 21055万 | 0.19 | 2.29% |
| 2020-07-31 | 8.29 | 8.38 | 8.17 | 8.29 | 192119手 | 15890万 | 0.00 | 0.00% |
| 2020-07-30 | 8.24 | 8.41 | 8.20 | 8.29 | 191466手 | 15906万 | 0.00 | 0.00% |
| 2020-07-29 | 8.12 | 8.36 | 8.03 | 8.29 | 175798手 | 14408万 | 0.13 | 1.59% |
| 2020-07-28 | 7.96 | 8.17 | 7.96 | 8.16 | 138786手 | 11174万 | 0.21 | 2.64% |
| 2020-07-27 | 8.02 | 8.13 | 7.87 | 7.95 | 159005手 | 12666万 | -0.08 | -1.00% |
| 2020-07-24 | 8.36 | 8.39 | 8.00 | 8.03 | 352764手 | 28986万 | -0.56 | -6.52% |
| 2020-07-23 | 8.68 | 8.85 | 8.40 | 8.59 | 366919手 | 31576万 | -0.29 | -3.27% |
| 2020-07-22 | 8.69 | 9.02 | 8.60 | 8.88 | 462233手 | 40860万 | 0.00 | 0.00% |
