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 |
---|---|---|---|---|---|---|---|---|
2021-01-22 | 7.42 | 7.45 | 7.16 | 7.20 | 329848手 | 23860万 | -0.22 | -2.96% |
2021-01-21 | 7.62 | 7.70 | 7.39 | 7.42 | 418233手 | 31335万 | -0.21 | -2.75% |
2021-01-20 | 7.59 | 7.75 | 7.47 | 7.63 | 477190手 | 36317万 | 0.03 | 0.40% |
2021-01-19 | 7.28 | 7.92 | 7.26 | 7.60 | 984199手 | 74815万 | 0.30 | 4.11% |
2021-01-18 | 7.13 | 7.32 | 7.07 | 7.30 | 329016手 | 23708万 | 0.17 | 2.38% |
2021-01-15 | 7.12 | 7.31 | 7.11 | 7.13 | 349354手 | 25106万 | -0.02 | -0.28% |
2021-01-14 | 7.28 | 7.50 | 7.11 | 7.15 | 412723手 | 30122万 | -0.14 | -1.92% |
2021-01-13 | 7.19 | 7.38 | 7.13 | 7.29 | 363874手 | 26425万 | 0.12 | 1.67% |
2021-01-12 | 7.32 | 7.33 | 7.08 | 7.17 | 403084手 | 28847万 | -0.12 | -1.65% |
2021-01-11 | 7.10 | 7.39 | 7.02 | 7.29 | 536945手 | 38814万 | 0.22 | 3.11% |
2021-01-08 | 6.89 | 7.17 | 6.84 | 7.07 | 379999手 | 26784万 | 0.13 | 1.87% |
2021-01-07 | 6.92 | 7.13 | 6.78 | 6.94 | 442919手 | 30678万 | 0.05 | 0.73% |
2021-01-06 | 6.88 | 6.97 | 6.76 | 6.89 | 343454手 | 23616万 | 0.00 | 0.00% |
2021-01-05 | 6.59 | 6.94 | 6.51 | 6.89 | 596200手 | 40025万 | 0.30 | 4.55% |
2021-01-04 | 7.00 | 7.04 | 6.52 | 6.59 | 876227手 | 58255万 | -0.50 | -7.05% |
2020-12-31 | 6.94 | 7.10 | 6.91 | 7.09 | 227585手 | 16009万 | 0.10 | 1.43% |
2020-12-30 | 7.08 | 7.10 | 6.92 | 6.99 | 224194手 | 15660万 | -0.09 | -1.27% |
2020-12-29 | 6.86 | 7.12 | 6.79 | 7.08 | 364454手 | 25510万 | 0.24 | 3.51% |
2020-12-28 | 6.77 | 6.95 | 6.73 | 6.84 | 302600手 | 20695万 | 0.07 | 1.03% |
2020-12-25 | 6.72 | 6.79 | 6.63 | 6.77 | 271044手 | 18202万 | 0.06 | 0.89% |
2020-12-24 | 6.91 | 6.93 | 6.71 | 6.71 | 276737手 | 18847万 | -0.17 | -2.47% |
2020-12-23 | 6.99 | 6.99 | 6.74 | 6.88 | 652607手 | 44760万 | -0.14 | -1.99% |
2020-12-22 | 7.08 | 7.16 | 6.91 | 7.02 | 439523手 | 30872万 | -0.06 | -0.85% |
2020-12-21 | 7.30 | 7.32 | 7.08 | 7.08 | 385877手 | 27583万 | -0.19 | -2.61% |
2020-12-18 | 7.35 | 7.37 | 7.25 | 7.27 | 223701手 | 16324万 | -0.01 | -0.14% |
2020-12-17 | 7.32 | 7.37 | 7.10 | 7.28 | 360938手 | 26195万 | -0.04 | -0.55% |
2020-12-16 | 7.37 | 7.42 | 7.26 | 7.32 | 245381手 | 18038万 | -0.03 | -0.41% |
2020-12-15 | 7.58 | 7.58 | 7.33 | 7.35 | 289158手 | 21434万 | -0.20 | -2.65% |
2020-12-14 | 7.47 | 7.64 | 7.45 | 7.55 | 289043手 | 21792万 | 0.11 | 1.48% |
2020-12-11 | 7.30 | 7.48 | 7.17 | 7.44 | 381722手 | 28033万 | 0.17 | 2.34% |
2020-12-10 | 7.34 | 7.38 | 7.17 | 7.27 | 346846手 | 25141万 | -0.09 | -1.22% |
2020-12-09 | 7.44 | 7.51 | 7.32 | 7.36 | 291973手 | 21587万 | -0.07 | -0.94% |
2020-12-08 | 7.55 | 7.69 | 7.39 | 7.43 | 511906手 | 38434万 | -0.19 | -2.49% |
2020-12-07 | 7.86 | 7.89 | 7.59 | 7.62 | 564242手 | 43272万 | -0.24 | -3.05% |
2020-12-04 | 7.95 | 7.97 | 7.81 | 7.86 | 303484手 | 23829万 | -0.13 | -1.63% |
2020-12-03 | 8.14 | 8.15 | 7.95 | 7.99 | 305318手 | 24487万 | 0.01 | 0.12% |
2020-11-30 | 7.93 | 8.43 | 7.93 | 7.98 | 902384手 | 73817万 | 0.14 | 1.79% |
2020-11-27 | 7.67 | 7.95 | 7.66 | 7.84 | 385169手 | 30152万 | 0.18 | 2.35% |
2020-11-26 | 7.85 | 7.85 | 7.61 | 7.66 | 422758手 | 32430万 | -0.19 | -2.42% |
2020-11-25 | 8.05 | 8.05 | 7.85 | 7.85 | 236712手 | 18800万 | -0.15 | -1.88% |
2020-11-24 | 8.14 | 8.18 | 7.99 | 8.00 | 330977手 | 26660万 | -0.16 | -1.96% |
2020-11-23 | 8.04 | 8.22 | 7.91 | 8.16 | 418340手 | 33886万 | 0.09 | 1.11% |
2020-11-20 | 8.29 | 8.31 | 8.01 | 8.07 | 365871手 | 29645万 | -0.22 | -2.65% |
2020-11-19 | 8.18 | 8.46 | 8.13 | 8.29 | 546637手 | 45344万 | 0.09 | 1.10% |
2020-11-18 | 8.38 | 8.45 | 8.03 | 8.20 | 670752手 | 55083万 | -0.20 | -2.38% |
2020-11-17 | 7.94 | 8.55 | 7.91 | 8.40 | 648609手 | 54038万 | 0.44 | 5.53% |
2020-11-16 | 7.86 | 7.99 | 7.73 | 7.96 | 270515手 | 21259万 | 0.11 | 1.40% |
2020-11-13 | 7.90 | 7.90 | 7.65 | 7.85 | 304583手 | 23692万 | -0.04 | -0.51% |
2020-11-12 | 8.12 | 8.16 | 7.81 | 7.89 | 488073手 | 38671万 | -0.29 | -3.54% |
2020-11-11 | 8.09 | 8.31 | 7.99 | 8.18 | 456132手 | 37215万 | 0.16 | 2.00% |
2020-11-10 | 8.02 | 8.19 | 7.98 | 8.02 | 368328手 | 29720万 | 0.02 | 0.25% |
2020-11-09 | 8.00 | 8.17 | 7.92 | 8.00 | 473024手 | 37946万 | 0.05 | 0.63% |
2020-11-06 | 7.88 | 8.05 | 7.80 | 7.95 | 412978手 | 32757万 | 0.12 | 1.53% |
2020-11-05 | 7.73 | 7.96 | 7.63 | 7.83 | 652782手 | 50869万 | 0.17 | 2.22% |
2020-11-04 | 7.75 | 7.79 | 7.59 | 7.66 | 410112手 | 31420万 | -0.10 | -1.29% |
2020-11-03 | 7.89 | 7.93 | 7.69 | 7.76 | 495586手 | 38383万 | -0.05 | -0.64% |
2020-11-02 | 7.65 | 7.91 | 7.55 | 7.81 | 719951手 | 55774万 | 0.06 | 0.77% |
2020-10-30 | 8.31 | 8.40 | 7.75 | 7.75 | 887492手 | 70396万 | -0.86 | -9.99% |
2020-10-29 | 8.41 | 8.70 | 8.33 | 8.61 | 229378手 | 19552万 | 0.09 | 1.06% |
2020-10-28 | 8.64 | 8.67 | 8.44 | 8.52 | 236083手 | 20142万 | -0.12 | -1.39% |
2020-10-27 | 8.58 | 8.76 | 8.54 | 8.64 | 196328手 | 16934万 | 0.03 | 0.35% |
2020-10-26 | 8.86 | 8.92 | 8.56 | 8.61 | 183459手 | 15963万 | -0.26 | -2.93% |
2020-10-23 | 8.95 | 8.99 | 8.84 | 8.87 | 155443手 | 13818万 | -0.11 | -1.23% |
2020-10-22 | 8.96 | 9.11 | 8.82 | 8.98 | 227278手 | 20292万 | -0.07 | -0.77% |
2020-10-21 | 9.03 | 9.08 | 8.90 | 9.05 | 156911手 | 14101万 | 0.03 | 0.33% |
2020-10-20 | 9.13 | 9.15 | 8.94 | 9.02 | 309266手 | 27905万 | -0.17 | -1.85% |
2020-10-19 | 9.37 | 9.88 | 9.12 | 9.19 | 438521手 | 41345万 | -0.17 | -1.82% |
2020-10-16 | 9.30 | 9.49 | 9.11 | 9.36 | 327770手 | 30597万 | 0.14 | 1.52% |
2020-10-15 | 9.06 | 9.33 | 8.95 | 9.22 | 333648手 | 30523万 | 0.03 | 0.33% |
2020-10-14 | 9.17 | 9.25 | 9.07 | 9.19 | 237691手 | 21778万 | 0.02 | 0.22% |
2020-10-13 | 9.09 | 9.28 | 9.04 | 9.17 | 273843手 | 25131万 | 0.06 | 0.66% |
2020-10-12 | 9.00 | 9.13 | 8.88 | 9.11 | 365558手 | 32981万 | 0.11 | 1.22% |
2020-10-09 | 9.08 | 9.14 | 8.66 | 9.00 | 458857手 | 40603万 | -0.05 | -0.55% |
2020-09-30 | 9.10 | 9.19 | 8.92 | 9.05 | 254055手 | 23011万 | 0.06 | 0.67% |
2020-09-29 | 9.03 | 9.15 | 8.89 | 8.99 | 283333手 | 25471万 | -0.05 | -0.55% |
2020-09-28 | 9.15 | 9.34 | 9.00 | 9.04 | 334917手 | 30564万 | -0.04 | -0.44% |
2020-09-25 | 9.48 | 9.54 | 8.76 | 9.08 | 786737手 | 71551万 | -0.46 | -4.82% |
2020-09-24 | 9.86 | 9.90 | 9.49 | 9.54 | 302121手 | 29072万 | -0.31 | -3.15% |
2020-09-23 | 10.16 | 10.22 | 9.80 | 9.85 | 247189手 | 24541万 | -0.29 | -2.86% |
2020-09-22 | 10.10 | 10.24 | 9.96 | 10.14 | 249766手 | 25362万 | -0.04 | -0.39% |
2020-09-21 | 10.38 | 10.39 | 10.12 | 10.18 | 256151手 | 26196万 | -0.19 | -1.83% |
2020-09-18 | 9.96 | 10.43 | 9.96 | 10.37 | 407835手 | 41793万 | 0.35 | 3.49% |
2020-09-17 | 9.97 | 10.12 | 9.85 | 10.02 | 215881手 | 21595万 | 0.02 | 0.20% |
2020-09-16 | 9.82 | 10.14 | 9.78 | 10.00 | 259884手 | 25964万 | 0.19 | 1.94% |
2020-09-15 | 9.58 | 9.89 | 9.50 | 9.81 | 325072手 | 31598万 | 0.21 | 2.19% |
2020-09-14 | 9.77 | 9.86 | 9.36 | 9.60 | 513566手 | 49005万 | -0.15 | -1.54% |
2020-09-11 | 9.90 | 10.05 | 9.61 | 9.75 | 317880手 | 31159万 | -0.17 | -1.71% |
2020-09-10 | 10.06 | 10.44 | 9.90 | 9.92 | 476266手 | 48159万 | 0.16 | 1.64% |
2020-09-09 | 9.75 | 9.87 | 9.58 | 9.76 | 311850手 | 30396万 | -0.01 | -0.10% |
2020-09-08 | 9.85 | 9.88 | 9.63 | 9.77 | 262086手 | 25574万 | -0.03 | -0.31% |
2020-09-07 | 9.90 | 10.17 | 9.70 | 9.80 | 542674手 | 53864万 | -0.11 | -1.11% |
2020-09-04 | 9.80 | 9.99 | 9.70 | 9.91 | 271389手 | 26807万 | 0.00 | 0.00% |
2020-09-03 | 9.95 | 10.09 | 9.82 | 9.91 | 328884手 | 32665万 | -0.05 | -0.50% |
2020-09-02 | 9.93 | 10.08 | 9.58 | 9.96 | 550765手 | 54066万 | 0.05 | 0.51% |
2020-09-01 | 10.28 | 10.28 | 9.84 | 9.91 | 607394手 | 60620万 | -0.31 | -3.03% |
N 2020-08-31 | 10.55 | 10.61 | 10.16 | 10.22 | 605522手 | 62516万 | -0.37 | -3.49% |
N 2020-08-28 | 10.66 | 10.73 | 10.01 | 10.59 | 486091手 | 50870万 | 0.18 | 1.73% |
N 2020-08-27 | 10.64 | 10.77 | 10.31 | 10.41 | 412592手 | 43212万 | -0.39 | -3.61% |
2020-08-26 | 11.07 | 11.16 | 10.68 | 10.80 | 292216手 | 31742万 | -0.15 | -1.37% |
2020-08-25 | 10.91 | 11.11 | 10.75 | 10.95 | 298657手 | 32685万 | 0.11 | 1.01% |
2020-08-24 | 10.43 | 11.27 | 10.40 | 10.84 | 440397手 | 48005万 | 0.21 | 1.98% |
2020-08-21 | 10.77 | 10.92 | 10.46 | 10.63 | 455268手 | 48468万 | 0.12 | 1.14% |
2020-08-20 | 10.55 | 10.73 | 10.37 | 10.51 | 492599手 | 51875万 | -0.03 | -0.28% |
2020-08-19 | 10.80 | 10.96 | 10.50 | 10.54 | 414355手 | 44229万 | -0.34 | -3.12% |
2020-08-18 | 10.80 | 11.00 | 10.61 | 10.88 | 358851手 | 38764万 | 0.10 | 0.93% |
2020-08-17 | 10.38 | 11.03 | 10.36 | 10.78 | 606983手 | 65382万 | 0.44 | 4.25% |
2020-08-14 | 10.01 | 10.63 | 9.94 | 10.34 | 561140手 | 57845万 | 0.39 | 3.92% |
2020-08-13 | 10.09 | 10.15 | 9.77 | 9.95 | 381443手 | 38062万 | -0.09 | -0.90% |
2020-08-12 | 9.90 | 10.16 | 9.68 | 10.04 | 742101手 | 73518万 | 0.28 | 2.87% |
2020-08-11 | 9.79 | 10.07 | 9.72 | 9.76 | 610301手 | 60491万 | 0.02 | 0.20% |
2020-08-10 | 9.31 | 9.89 | 9.24 | 9.74 | 683134手 | 65980万 | 0.47 | 5.07% |
2020-08-07 | 9.28 | 9.47 | 9.14 | 9.27 | 337814手 | 31524万 | -0.01 | -0.11% |
2020-08-06 | 9.10 | 9.37 | 9.08 | 9.28 | 434383手 | 40251万 | 0.19 | 2.09% |
2020-08-05 | 9.16 | 9.21 | 8.95 | 9.09 | 377389手 | 34253万 | -0.08 | -0.87% |
N 2020-08-04 | 8.95 | 9.29 | 8.74 | 9.17 | 568239手 | 51320万 | 0.25 | 2.80% |
2020-08-03 | 8.88 | 9.05 | 8.72 | 8.92 | 393484手 | 34948万 | 0.22 | 2.53% |
2020-07-31 | 8.78 | 8.93 | 8.58 | 8.70 | 287757手 | 25120万 | -0.06 | -0.69% |
2020-07-30 | 9.02 | 9.04 | 8.75 | 8.76 | 331936手 | 29405万 | -0.22 | -2.45% |
2020-07-29 | 8.58 | 9.00 | 8.47 | 8.98 | 370992手 | 32692万 | 0.40 | 4.66% |
N 2020-07-28 | 8.82 | 8.88 | 8.49 | 8.58 | 376831手 | 32522万 | -0.22 | -2.50% |
2020-07-27 | 9.24 | 9.24 | 8.72 | 8.80 | 486874手 | 43198万 | -0.30 | -3.30% |
2020-07-24 | 9.26 | 9.59 | 9.06 | 9.10 | 501293手 | 46819万 | -0.20 | -2.15% |
2020-07-23 | 9.17 | 9.42 | 9.07 | 9.30 | 381052手 | 35353万 | -0.01 | -0.11% |