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 | 8.24 | 8.26 | 8.09 | 8.12 | 68492手 | 5580万 | -0.16 | -1.93% |
| 2021-01-21 | 8.23 | 8.35 | 8.21 | 8.28 | 70684手 | 5854万 | 0.08 | 0.98% |
| 2021-01-20 | 8.27 | 8.29 | 8.17 | 8.20 | 56097手 | 4619万 | -0.07 | -0.85% |
| 2021-01-19 | 8.19 | 8.39 | 8.17 | 8.27 | 101680手 | 8415万 | 0.07 | 0.85% |
| 2021-01-18 | 8.13 | 8.26 | 8.12 | 8.20 | 67108手 | 5494万 | 0.06 | 0.74% |
| 2021-01-15 | 8.12 | 8.24 | 8.11 | 8.14 | 57503手 | 4694万 | 0.02 | 0.25% |
| 2021-01-14 | 8.11 | 8.19 | 8.08 | 8.12 | 55609手 | 4521万 | -0.01 | -0.12% |
| 2021-01-13 | 8.22 | 8.25 | 8.10 | 8.13 | 75855手 | 6182万 | -0.16 | -1.93% |
| 2021-01-12 | 8.03 | 8.31 | 7.99 | 8.29 | 111502手 | 9099万 | 0.27 | 3.37% |
| 2021-01-11 | 8.20 | 8.21 | 8.01 | 8.02 | 61001手 | 4941万 | -0.18 | -2.19% |
| 2021-01-08 | 8.08 | 8.21 | 8.00 | 8.20 | 83749手 | 6817万 | 0.10 | 1.24% |
| 2021-01-07 | 8.18 | 8.19 | 8.03 | 8.10 | 78481手 | 6364万 | -0.08 | -0.98% |
| 2021-01-06 | 8.20 | 8.24 | 8.14 | 8.18 | 53993手 | 4418万 | -0.04 | -0.49% |
| 2021-01-05 | 8.25 | 8.26 | 8.14 | 8.22 | 75071手 | 6148万 | -0.05 | -0.60% |
| 2021-01-04 | 8.31 | 8.33 | 8.21 | 8.27 | 95344手 | 7877万 | -0.03 | -0.36% |
| 2020-12-31 | 8.29 | 8.44 | 8.21 | 8.30 | 122607手 | 10192万 | 0.05 | 0.61% |
| 2020-12-30 | 8.22 | 8.29 | 8.21 | 8.25 | 36510手 | 3014万 | 0.02 | 0.24% |
| 2020-12-29 | 8.23 | 8.33 | 8.22 | 8.23 | 35929手 | 2973万 | -0.02 | -0.24% |
| 2020-12-28 | 8.30 | 8.36 | 8.19 | 8.25 | 58984手 | 4874万 | -0.09 | -1.08% |
| 2020-12-25 | 8.09 | 8.38 | 8.09 | 8.34 | 86799手 | 7195万 | 0.25 | 3.09% |
| 2020-12-24 | 8.30 | 8.31 | 8.09 | 8.09 | 76774手 | 6286万 | -0.19 | -2.29% |
| 2020-12-23 | 8.30 | 8.35 | 8.28 | 8.28 | 44752手 | 3717万 | 0.00 | 0.00% |
| 2020-12-22 | 8.43 | 8.44 | 8.28 | 8.28 | 46157手 | 3859万 | -0.19 | -2.24% |
| 2020-12-21 | 8.40 | 8.48 | 8.34 | 8.47 | 48407手 | 4078万 | 0.09 | 1.07% |
| 2020-12-18 | 8.43 | 8.48 | 8.34 | 8.38 | 45442手 | 3819万 | -0.05 | -0.59% |
| 2020-12-17 | 8.32 | 8.44 | 8.24 | 8.43 | 48671手 | 4067万 | 0.12 | 1.44% |
| 2020-12-16 | 8.31 | 8.37 | 8.30 | 8.31 | 33314手 | 2774万 | -0.03 | -0.36% |
| 2020-12-15 | 8.34 | 8.37 | 8.28 | 8.34 | 27920手 | 2324万 | 0.00 | 0.00% |
| 2020-12-14 | 8.32 | 8.37 | 8.27 | 8.34 | 41356手 | 3445万 | 0.02 | 0.24% |
| 2020-12-11 | 8.44 | 8.48 | 8.27 | 8.32 | 68554手 | 5722万 | -0.14 | -1.66% |
| 2020-12-10 | 8.46 | 8.51 | 8.41 | 8.46 | 48116手 | 4072万 | -0.01 | -0.12% |
| 2020-12-09 | 8.60 | 8.62 | 8.42 | 8.47 | 60174手 | 5136万 | -0.11 | -1.28% |
| 2020-12-08 | 8.62 | 8.65 | 8.58 | 8.58 | 39788手 | 3426万 | -0.04 | -0.46% |
| 2020-12-07 | 8.73 | 8.74 | 8.61 | 8.62 | 57368手 | 4964万 | -0.11 | -1.26% |
| 2020-12-04 | 8.83 | 8.87 | 8.70 | 8.73 | 71789手 | 6273万 | -0.12 | -1.36% |
| 2020-12-03 | 8.82 | 8.89 | 8.80 | 8.85 | 75721手 | 6695万 | 0.15 | 1.72% |
| 2020-11-30 | 8.73 | 8.94 | 8.70 | 8.70 | 132838手 | 11725万 | -0.01 | -0.12% |
| 2020-11-27 | 8.63 | 8.71 | 8.60 | 8.71 | 69093手 | 5975万 | 0.05 | 0.58% |
| 2020-11-26 | 8.67 | 8.70 | 8.60 | 8.66 | 90073手 | 7799万 | -0.01 | -0.12% |
| 2020-11-25 | 8.80 | 8.88 | 8.61 | 8.67 | 72223手 | 6324万 | -0.09 | -1.03% |
| 2020-11-24 | 8.89 | 8.89 | 8.76 | 8.76 | 78782手 | 6941万 | -0.13 | -1.46% |
| 2020-11-23 | 8.75 | 8.96 | 8.74 | 8.89 | 112915手 | 9997万 | 0.13 | 1.48% |
| 2020-11-20 | 8.75 | 8.80 | 8.71 | 8.76 | 90077手 | 7884万 | -0.02 | -0.23% |
| 2020-11-19 | 8.76 | 8.90 | 8.70 | 8.78 | 139198手 | 12226万 | 0.01 | 0.11% |
| 2020-11-18 | 8.75 | 8.87 | 8.75 | 8.77 | 84682手 | 7462万 | -0.01 | -0.11% |
| 2020-11-17 | 8.84 | 8.85 | 8.73 | 8.78 | 70447手 | 6174万 | -0.08 | -0.90% |
| 2020-11-16 | 8.84 | 8.90 | 8.71 | 8.86 | 99127手 | 8719万 | 0.10 | 1.14% |
| 2020-11-13 | 8.92 | 8.92 | 8.72 | 8.76 | 84452手 | 7412万 | -0.13 | -1.46% |
| 2020-11-12 | 9.01 | 9.04 | 8.84 | 8.89 | 117135手 | 10458万 | -0.03 | -0.34% |
| 2020-11-11 | 9.08 | 9.19 | 8.88 | 8.92 | 196590手 | 17808万 | -0.15 | -1.65% |
| 2020-11-10 | 9.12 | 9.21 | 9.03 | 9.07 | 350944手 | 31984万 | 0.02 | 0.22% |
| 2020-11-09 | 8.46 | 9.14 | 8.43 | 9.05 | 354432手 | 31420万 | 0.63 | 7.48% |
| 2020-11-06 | 8.45 | 8.50 | 8.37 | 8.42 | 51579手 | 4341万 | -0.03 | -0.35% |
| 2020-11-05 | 8.31 | 8.48 | 8.31 | 8.45 | 63908手 | 5362万 | 0.19 | 2.30% |
| 2020-11-04 | 8.34 | 8.36 | 8.21 | 8.26 | 45412手 | 3757万 | -0.07 | -0.84% |
| 2020-11-03 | 8.24 | 8.37 | 8.21 | 8.33 | 53887手 | 4471万 | 0.13 | 1.58% |
| 2020-11-02 | 8.39 | 8.43 | 8.13 | 8.20 | 120860手 | 9999万 | -0.19 | -2.27% |
| 2020-10-30 | 8.55 | 8.59 | 8.36 | 8.39 | 72379手 | 6148万 | -0.12 | -1.41% |
| 2020-10-29 | 8.39 | 8.55 | 8.34 | 8.51 | 49072手 | 4155万 | 0.07 | 0.83% |
| 2020-10-28 | 8.46 | 8.49 | 8.36 | 8.44 | 35697手 | 3005万 | 0.00 | 0.00% |
| 2020-10-27 | 8.47 | 8.51 | 8.40 | 8.44 | 34297手 | 2898万 | -0.06 | -0.71% |
| 2020-10-26 | 8.63 | 8.67 | 8.48 | 8.50 | 54228手 | 4641万 | -0.12 | -1.39% |
| 2020-10-23 | 8.69 | 8.83 | 8.62 | 8.62 | 40926手 | 3566万 | -0.08 | -0.92% |
| 2020-10-22 | 8.61 | 8.73 | 8.61 | 8.70 | 48944手 | 4244万 | 0.03 | 0.35% |
| 2020-10-21 | 8.64 | 8.68 | 8.57 | 8.67 | 42026手 | 3620万 | 0.03 | 0.35% |
| 2020-10-20 | 8.60 | 8.70 | 8.59 | 8.64 | 33496手 | 2892万 | 0.01 | 0.12% |
| 2020-10-19 | 8.68 | 8.83 | 8.62 | 8.63 | 94429手 | 8245万 | -0.02 | -0.23% |
| 2020-10-16 | 8.64 | 8.74 | 8.60 | 8.65 | 65034手 | 5631万 | 0.04 | 0.47% |
| 2020-10-15 | 8.61 | 8.68 | 8.59 | 8.61 | 36712手 | 3167万 | -0.02 | -0.23% |
| 2020-10-14 | 8.67 | 8.67 | 8.59 | 8.63 | 35457手 | 3059万 | -0.03 | -0.35% |
| 2020-10-13 | 8.67 | 8.72 | 8.62 | 8.66 | 49759手 | 4305万 | -0.04 | -0.46% |
| 2020-10-12 | 8.49 | 8.72 | 8.49 | 8.70 | 80355手 | 6956万 | 0.23 | 2.71% |
| 2020-10-09 | 8.36 | 8.50 | 8.36 | 8.47 | 43194手 | 3650万 | 0.19 | 2.29% |
| 2020-09-30 | 8.43 | 8.44 | 8.24 | 8.28 | 47914手 | 3992万 | -0.11 | -1.31% |
| 2020-09-29 | 8.38 | 8.47 | 8.35 | 8.39 | 39483手 | 3326万 | 0.02 | 0.24% |
| 2020-09-28 | 8.43 | 8.43 | 8.34 | 8.37 | 32060手 | 2686万 | -0.01 | -0.12% |
| 2020-09-25 | 8.42 | 8.46 | 8.34 | 8.38 | 41645手 | 3498万 | 0.02 | 0.24% |
| 2020-09-24 | 8.56 | 8.57 | 8.35 | 8.36 | 63788手 | 5376万 | -0.22 | -2.56% |
| 2020-09-23 | 8.68 | 8.70 | 8.57 | 8.58 | 34883手 | 3006万 | -0.05 | -0.58% |
| 2020-09-22 | 8.63 | 8.81 | 8.62 | 8.63 | 60373手 | 5259万 | -0.09 | -1.03% |
| 2020-09-21 | 8.80 | 8.88 | 8.67 | 8.72 | 70820手 | 6188万 | -0.02 | -0.23% |
| 2020-09-18 | 8.48 | 8.75 | 8.46 | 8.74 | 92095手 | 7942万 | 0.29 | 3.43% |
| 2020-09-17 | 8.49 | 8.55 | 8.42 | 8.45 | 53616手 | 4546万 | -0.04 | -0.47% |
| 2020-09-16 | 8.52 | 8.56 | 8.46 | 8.49 | 36692手 | 3122万 | -0.01 | -0.12% |
| 2020-09-15 | 8.53 | 8.54 | 8.47 | 8.50 | 38616手 | 3280万 | -0.02 | -0.23% |
| 2020-09-14 | 8.57 | 8.68 | 8.47 | 8.52 | 55860手 | 4764万 | -0.05 | -0.58% |
| 2020-09-11 | 8.50 | 8.60 | 8.45 | 8.57 | 64746手 | 5525万 | 0.05 | 0.59% |
| 2020-09-10 | 8.77 | 8.79 | 8.48 | 8.52 | 77855手 | 6732万 | -0.14 | -1.62% |
| 2020-09-09 | 8.71 | 8.81 | 8.64 | 8.66 | 84302手 | 7344万 | -0.14 | -1.59% |
| 2020-09-08 | 8.56 | 8.82 | 8.55 | 8.80 | 86099手 | 7496万 | 0.25 | 2.92% |
| 2020-09-07 | 8.74 | 8.83 | 8.53 | 8.55 | 87970手 | 7621万 | -0.18 | -2.06% |
| 2020-09-04 | 8.75 | 8.80 | 8.67 | 8.73 | 70693手 | 6166万 | -0.12 | -1.36% |
| 2020-09-03 | 8.82 | 9.00 | 8.76 | 8.85 | 134325手 | 11932万 | 0.04 | 0.45% |
| 2020-09-02 | 8.85 | 8.86 | 8.74 | 8.81 | 113592手 | 10005万 | 0.04 | 0.46% |
| 2020-09-01 | 8.68 | 8.79 | 8.64 | 8.77 | 94683手 | 8273万 | 0.08 | 0.92% |
| 2020-08-31 | 8.64 | 8.92 | 8.61 | 8.69 | 199301手 | 17521万 | 0.16 | 1.88% |
| N 2020-08-28 | 8.44 | 8.54 | 8.37 | 8.53 | 63770手 | 5388万 | 0.11 | 1.31% |
| 2020-08-27 | 8.43 | 8.49 | 8.37 | 8.42 | 48468手 | 4083万 | 0.03 | 0.36% |
| 2020-08-26 | 8.45 | 8.58 | 8.38 | 8.39 | 71261手 | 6038万 | -0.07 | -0.83% |
| 2020-08-25 | 8.52 | 8.55 | 8.43 | 8.46 | 58200手 | 4935万 | -0.02 | -0.24% |
| 2020-08-24 | 8.53 | 8.57 | 8.47 | 8.48 | 45362手 | 3860万 | -0.03 | -0.35% |
| 2020-08-21 | 8.46 | 8.55 | 8.45 | 8.51 | 72447手 | 6166万 | 0.08 | 0.95% |
| 2020-08-20 | 8.51 | 8.52 | 8.40 | 8.43 | 55517手 | 4692万 | -0.12 | -1.40% |
| 2020-08-19 | 8.56 | 8.59 | 8.46 | 8.55 | 72538手 | 6183万 | 0.00 | 0.00% |
| 2020-08-18 | 8.64 | 8.65 | 8.50 | 8.55 | 82881手 | 7112万 | -0.09 | -1.04% |
| 2020-08-17 | 8.44 | 8.70 | 8.43 | 8.64 | 142762手 | 12240万 | 0.22 | 2.61% |
| 2020-08-14 | 8.32 | 8.43 | 8.27 | 8.42 | 67291手 | 5619万 | 0.10 | 1.20% |
| 2020-08-13 | 8.28 | 8.37 | 8.26 | 8.32 | 59837手 | 4971万 | 0.00 | 0.00% |
| 2020-08-12 | 8.21 | 8.34 | 8.13 | 8.32 | 84001手 | 6891万 | 0.10 | 1.22% |
| 2020-08-11 | 8.32 | 8.37 | 8.21 | 8.22 | 75122手 | 6234万 | -0.10 | -1.20% |
| 2020-08-10 | 8.20 | 8.36 | 8.17 | 8.32 | 96905手 | 8015万 | -0.17 | -2.00% |
| 2020-08-07 | 8.58 | 8.59 | 8.37 | 8.49 | 118058手 | 10006万 | -0.16 | -1.85% |
| 2020-08-06 | 8.61 | 8.67 | 8.46 | 8.65 | 107458手 | 9197万 | 0.06 | 0.70% |
| 2020-08-05 | 8.65 | 8.65 | 8.51 | 8.59 | 83983手 | 7203万 | -0.04 | -0.46% |
| 2020-08-04 | 8.61 | 8.66 | 8.56 | 8.63 | 107692手 | 9265万 | 0.03 | 0.35% |
| 2020-08-03 | 8.46 | 8.61 | 8.46 | 8.60 | 109105手 | 9334万 | 0.19 | 2.26% |
| 2020-07-31 | 8.33 | 8.53 | 8.33 | 8.41 | 110356手 | 9309万 | 0.07 | 0.84% |
| 2020-07-30 | 8.41 | 8.44 | 8.31 | 8.34 | 82885手 | 6931万 | -0.07 | -0.83% |
| 2020-07-29 | 8.26 | 8.42 | 8.18 | 8.41 | 90342手 | 7544万 | 0.14 | 1.69% |
| 2020-07-28 | 8.31 | 8.33 | 8.21 | 8.27 | 60599手 | 5016万 | 0.01 | 0.12% |
| 2020-07-27 | 8.35 | 8.38 | 8.16 | 8.26 | 82437手 | 6802万 | -0.07 | -0.84% |
| 2020-07-24 | 8.55 | 8.71 | 8.22 | 8.33 | 160125手 | 13519万 | -0.27 | -3.14% |
