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 |
---|---|---|---|---|---|---|---|---|
2021-04-14 | 8.64 | 8.74 | 8.56 | 8.67 | 18534手 | 1603万 | 0.04 | 0.46% |
2021-04-13 | 8.80 | 8.83 | 8.59 | 8.63 | 21953手 | 1903万 | -0.23 | -2.60% |
2021-04-12 | 9.38 | 9.38 | 8.80 | 8.86 | 29612手 | 2641万 | -0.03 | -0.34% |
2021-04-09 | 8.88 | 8.99 | 8.76 | 8.89 | 27067手 | 2401万 | 0.04 | 0.45% |
2021-04-08 | 8.64 | 9.12 | 8.62 | 8.85 | 61931手 | 5502万 | 0.20 | 2.31% |
2021-04-07 | 8.62 | 8.66 | 8.58 | 8.65 | 13880手 | 1197万 | 0.04 | 0.47% |
2021-04-06 | 8.47 | 8.61 | 8.47 | 8.61 | 17032手 | 1457万 | 0.15 | 1.77% |
2021-04-02 | 8.53 | 8.60 | 8.45 | 8.46 | 13699手 | 1166万 | -0.10 | -1.17% |
2021-04-01 | 8.50 | 8.57 | 8.48 | 8.56 | 10606手 | 904万 | 0.04 | 0.47% |
2021-03-31 | 8.51 | 8.58 | 8.46 | 8.52 | 18032手 | 1537万 | 0.01 | 0.12% |
2021-03-30 | 8.51 | 8.54 | 8.37 | 8.51 | 18228手 | 1540万 | 0.01 | 0.12% |
2021-03-29 | 8.37 | 8.52 | 8.36 | 8.50 | 17569手 | 1489万 | 0.15 | 1.80% |
2021-03-26 | 8.28 | 8.39 | 8.28 | 8.35 | 10837手 | 905万 | 0.07 | 0.84% |
2021-03-25 | 8.29 | 8.37 | 8.24 | 8.28 | 7790手 | 645万 | 0.03 | 0.36% |
2021-03-24 | 8.33 | 8.33 | 8.23 | 8.25 | 8950手 | 740万 | -0.06 | -0.72% |
2021-03-23 | 8.39 | 8.42 | 8.27 | 8.31 | 12035手 | 1002万 | -0.09 | -1.07% |
2021-03-22 | 8.40 | 8.45 | 8.36 | 8.40 | 14070手 | 1182万 | 0.00 | 0.00% |
2021-03-19 | 8.31 | 8.45 | 8.27 | 8.40 | 20134手 | 1690万 | 0.06 | 0.72% |
2021-03-18 | 8.25 | 8.40 | 8.25 | 8.34 | 12975手 | 1081万 | 0.05 | 0.60% |
2021-03-17 | 8.20 | 8.30 | 8.20 | 8.29 | 13204手 | 1091万 | 0.08 | 0.97% |
2021-03-16 | 8.12 | 8.21 | 8.09 | 8.21 | 9812手 | 800万 | 0.09 | 1.11% |
2021-03-15 | 8.21 | 8.25 | 8.06 | 8.12 | 11751手 | 958万 | -0.09 | -1.10% |
2021-03-12 | 8.17 | 8.23 | 8.10 | 8.21 | 9829手 | 803万 | 0.08 | 0.98% |
2021-03-11 | 8.11 | 8.15 | 8.07 | 8.13 | 11941手 | 968万 | 0.03 | 0.37% |
2021-03-10 | 8.25 | 8.29 | 8.09 | 8.10 | 12409手 | 1011万 | -0.13 | -1.58% |
2021-03-09 | 8.35 | 8.38 | 8.15 | 8.23 | 15591手 | 1285万 | -0.13 | -1.55% |
2021-03-08 | 8.42 | 8.55 | 8.35 | 8.36 | 19870手 | 1677万 | -0.06 | -0.71% |
2021-03-05 | 8.33 | 8.43 | 8.28 | 8.42 | 13003手 | 1089万 | 0.08 | 0.96% |
2021-03-04 | 8.36 | 8.44 | 8.31 | 8.34 | 14864手 | 1243万 | -0.05 | -0.60% |
2021-03-03 | 8.30 | 8.43 | 8.30 | 8.39 | 10707手 | 894万 | 0.07 | 0.84% |
2021-03-02 | 8.44 | 8.46 | 8.30 | 8.32 | 13767手 | 1151万 | -0.13 | -1.54% |
2021-03-01 | 8.44 | 8.54 | 8.39 | 8.45 | 18198手 | 1533万 | 0.01 | 0.12% |
2021-02-26 | 8.55 | 8.55 | 8.36 | 8.44 | 12721手 | 1072万 | -0.08 | -0.94% |
2021-02-25 | 8.62 | 8.66 | 8.48 | 8.52 | 11548手 | 989万 | -0.09 | -1.04% |
2021-02-24 | 8.67 | 8.75 | 8.57 | 8.61 | 15028手 | 1299万 | -0.06 | -0.69% |
2021-02-23 | 8.60 | 8.75 | 8.48 | 8.67 | 25743手 | 2217万 | 0.03 | 0.35% |
2021-02-22 | 8.65 | 8.76 | 8.60 | 8.64 | 31477手 | 2733万 | -0.05 | -0.57% |
2021-02-19 | 8.31 | 8.76 | 8.30 | 8.69 | 34216手 | 2936万 | 0.30 | 3.58% |
2021-02-18 | 8.87 | 8.88 | 8.30 | 8.39 | 25378手 | 2145万 | 0.32 | 3.96% |
2021-02-10 | 7.98 | 8.14 | 7.91 | 8.07 | 13983手 | 1125万 | 0.09 | 1.13% |
2021-02-09 | 7.95 | 8.00 | 7.88 | 7.98 | 14293手 | 1135万 | 0.06 | 0.76% |
2021-02-08 | 8.01 | 8.10 | 7.83 | 7.92 | 12285手 | 973万 | -0.08 | -1.00% |
2021-02-05 | 8.00 | 8.09 | 7.96 | 8.00 | 8962手 | 719万 | 0.01 | 0.12% |
2021-02-04 | 8.25 | 8.25 | 7.90 | 7.99 | 15358手 | 1238万 | -0.28 | -3.39% |
2021-02-03 | 8.26 | 8.35 | 8.12 | 8.27 | 12504手 | 1027万 | 0.02 | 0.24% |
2021-02-02 | 8.12 | 8.31 | 8.10 | 8.25 | 11111手 | 913万 | 0.14 | 1.73% |
2021-02-01 | 8.02 | 8.13 | 7.98 | 8.11 | 8634手 | 697万 | 0.09 | 1.12% |
2021-01-29 | 8.15 | 8.15 | 8.00 | 8.02 | 12540手 | 1009万 | -0.08 | -0.99% |
2021-01-28 | 8.10 | 8.18 | 8.07 | 8.10 | 13029手 | 1057万 | -0.05 | -0.61% |
2021-01-27 | 8.15 | 8.28 | 8.12 | 8.15 | 17042手 | 1394万 | -0.01 | -0.12% |
2021-01-26 | 8.40 | 8.40 | 8.16 | 8.16 | 19690手 | 1619万 | -0.24 | -2.86% |
2021-01-25 | 8.77 | 8.85 | 8.38 | 8.40 | 30661手 | 2605万 | -0.37 | -4.22% |
2021-01-22 | 8.88 | 8.89 | 8.76 | 8.77 | 13920手 | 1223万 | -0.12 | -1.35% |
2021-01-21 | 8.83 | 8.90 | 8.83 | 8.89 | 12269手 | 1088万 | 0.08 | 0.91% |
2021-01-20 | 8.87 | 8.90 | 8.78 | 8.81 | 11490手 | 1012万 | -0.06 | -0.68% |
2021-01-19 | 8.78 | 8.93 | 8.75 | 8.87 | 16738手 | 1478万 | 0.06 | 0.68% |
2021-01-18 | 8.75 | 8.83 | 8.72 | 8.81 | 14770手 | 1298万 | 0.05 | 0.57% |
2021-01-15 | 8.69 | 8.76 | 8.60 | 8.76 | 18635手 | 1617万 | 0.07 | 0.81% |
2021-01-14 | 8.76 | 8.76 | 8.66 | 8.69 | 21198手 | 1845万 | -0.08 | -0.91% |
2021-01-13 | 9.12 | 9.12 | 8.72 | 8.77 | 27866手 | 2462万 | -0.31 | -3.41% |
2021-01-12 | 9.18 | 9.19 | 8.97 | 9.08 | 18010手 | 1626万 | 0.10 | 1.11% |
2021-01-11 | 9.25 | 9.28 | 8.91 | 8.98 | 34143手 | 3086万 | -0.31 | -3.34% |
2021-01-08 | 9.35 | 9.40 | 9.19 | 9.29 | 17818手 | 1654万 | -0.11 | -1.17% |
2021-01-07 | 9.65 | 9.71 | 9.33 | 9.40 | 24715手 | 2345万 | -0.34 | -3.49% |
2021-01-06 | 9.60 | 9.94 | 9.60 | 9.74 | 31577手 | 3093万 | 0.20 | 2.10% |
2021-01-05 | 9.44 | 9.54 | 9.40 | 9.54 | 15549手 | 1473万 | 0.10 | 1.06% |
2021-01-04 | 9.39 | 9.48 | 9.35 | 9.44 | 13662手 | 1285万 | 0.06 | 0.64% |
2020-12-31 | 9.36 | 9.48 | 9.35 | 9.38 | 12903手 | 1213万 | 0.02 | 0.21% |
2020-12-30 | 9.34 | 9.37 | 9.32 | 9.36 | 9877手 | 923万 | 0.02 | 0.21% |
2020-12-29 | 9.43 | 9.45 | 9.29 | 9.34 | 17265手 | 1611万 | -0.12 | -1.27% |
2020-12-28 | 9.59 | 9.62 | 9.45 | 9.46 | 15578手 | 1481万 | -0.16 | -1.66% |
2020-12-25 | 9.58 | 9.67 | 9.41 | 9.62 | 12994手 | 1244万 | 0.04 | 0.42% |
2020-12-24 | 9.75 | 9.75 | 9.56 | 9.58 | 16106手 | 1554万 | -0.27 | -2.74% |
2020-12-23 | 9.93 | 9.93 | 9.69 | 9.85 | 22860手 | 2228万 | -0.01 | -0.10% |
2020-12-22 | 9.85 | 9.98 | 9.77 | 9.86 | 35914手 | 3553万 | 0.09 | 0.92% |
2020-12-21 | 9.82 | 9.82 | 9.73 | 9.77 | 12784手 | 1249万 | -0.06 | -0.61% |
2020-12-18 | 9.87 | 9.87 | 9.77 | 9.83 | 10734手 | 1052万 | -0.05 | -0.51% |
2020-12-17 | 9.80 | 9.89 | 9.64 | 9.88 | 18315手 | 1794万 | 0.25 | 2.60% |
2020-12-16 | 9.78 | 9.78 | 9.63 | 9.63 | 10122手 | 981万 | -0.15 | -1.53% |
2020-12-15 | 9.74 | 9.80 | 9.72 | 9.78 | 6671手 | 652万 | -0.01 | -0.10% |
2020-12-14 | 9.78 | 9.81 | 9.71 | 9.79 | 9548手 | 932万 | -0.03 | -0.30% |
2020-12-11 | 9.78 | 9.87 | 9.68 | 9.82 | 17957手 | 1753万 | -0.01 | -0.10% |
2020-12-10 | 9.84 | 9.84 | 9.67 | 9.83 | 19208手 | 1871万 | -0.04 | -0.41% |
2020-12-09 | 9.86 | 9.90 | 9.76 | 9.87 | 16666手 | 1638万 | 0.02 | 0.20% |
2020-12-08 | 9.83 | 9.94 | 9.81 | 9.85 | 11982手 | 1179万 | 0.02 | 0.20% |
2020-12-07 | 9.91 | 9.95 | 9.83 | 9.83 | 13125手 | 1295万 | -0.07 | -0.71% |
2020-12-04 | 9.90 | 9.94 | 9.83 | 9.90 | 12735手 | 1258万 | 0.02 | 0.20% |
2020-12-03 | 9.83 | 9.94 | 9.81 | 9.88 | 18661手 | 1845万 | 0.03 | 0.30% |
2020-11-30 | 9.85 | 9.91 | 9.79 | 9.85 | 28077手 | 2768万 | -0.05 | -0.51% |
2020-11-27 | 10.08 | 10.12 | 9.78 | 9.90 | 54621手 | 5401万 | -0.20 | -1.98% |
2020-11-26 | 10.58 | 10.59 | 10.03 | 10.10 | 55265手 | 5651万 | -0.49 | -4.63% |
2020-11-25 | 10.62 | 10.68 | 10.55 | 10.59 | 21715手 | 2301万 | -0.04 | -0.38% |
2020-11-24 | 10.55 | 10.74 | 10.48 | 10.63 | 51608手 | 5471万 | 0.09 | 0.85% |
2020-11-23 | 10.64 | 10.69 | 10.53 | 10.54 | 30668手 | 3246万 | -0.11 | -1.03% |
2020-11-20 | 10.76 | 10.80 | 10.65 | 10.65 | 28807手 | 3083万 | -0.17 | -1.57% |
2020-11-19 | 10.70 | 10.89 | 10.45 | 10.82 | 60053手 | 6372万 | 0.20 | 1.88% |
2020-11-18 | 10.90 | 10.90 | 10.61 | 10.62 | 45467手 | 4871万 | -0.35 | -3.19% |
2020-11-17 | 10.97 | 11.06 | 10.84 | 10.97 | 43734手 | 4782万 | -0.04 | -0.36% |
2020-11-16 | 10.95 | 11.07 | 10.76 | 11.01 | 68957手 | 7534万 | 0.12 | 1.10% |
2020-11-13 | 10.54 | 10.94 | 10.41 | 10.89 | 48252手 | 5141万 | 0.32 | 3.03% |
2020-11-12 | 10.76 | 10.88 | 10.56 | 10.57 | 45460手 | 4863万 | -0.17 | -1.58% |
2020-11-11 | 10.80 | 10.85 | 10.71 | 10.74 | 31737手 | 3417万 | -0.11 | -1.01% |
2020-11-10 | 10.62 | 10.86 | 10.62 | 10.85 | 72844手 | 7867万 | 0.17 | 1.59% |
2020-11-09 | 10.50 | 10.73 | 10.38 | 10.68 | 60425手 | 6415万 | 0.24 | 2.30% |
2020-11-06 | 10.56 | 10.59 | 10.37 | 10.44 | 26200手 | 2733万 | -0.14 | -1.32% |
2020-11-05 | 10.49 | 10.59 | 10.43 | 10.58 | 36871手 | 3872万 | 0.09 | 0.86% |
2020-11-04 | 10.36 | 10.66 | 10.21 | 10.49 | 50768手 | 5316万 | 0.10 | 0.96% |
2020-11-03 | 10.32 | 10.44 | 10.30 | 10.39 | 34668手 | 3598万 | 0.00 | 0.00% |
2020-11-02 | 10.25 | 10.42 | 10.02 | 10.39 | 50838手 | 5201万 | 0.14 | 1.37% |
2020-10-30 | 10.26 | 10.29 | 10.07 | 10.25 | 51126手 | 5204万 | -0.01 | -0.10% |
2020-10-29 | 10.17 | 10.47 | 10.16 | 10.26 | 56124手 | 5802万 | -0.06 | -0.58% |
2020-10-28 | 10.35 | 10.35 | 10.13 | 10.32 | 50813手 | 5196万 | -0.03 | -0.29% |
2020-10-27 | 10.32 | 10.45 | 10.16 | 10.35 | 51590手 | 5331万 | -0.03 | -0.29% |
2020-10-26 | 10.12 | 10.41 | 9.95 | 10.38 | 94999手 | 9779万 | 0.27 | 2.67% |
2020-10-23 | 10.14 | 10.21 | 9.92 | 10.11 | 63718手 | 6398万 | -0.14 | -1.37% |
2020-10-22 | 10.10 | 10.32 | 9.90 | 10.25 | 80175手 | 8114万 | 0.10 | 0.98% |
2020-10-21 | 9.88 | 10.15 | 9.84 | 10.15 | 97298手 | 9752万 | 0.27 | 2.73% |
2020-10-20 | 9.58 | 9.95 | 9.52 | 9.88 | 46200手 | 4512万 | 0.25 | 2.60% |
2020-10-19 | 9.78 | 9.85 | 9.62 | 9.63 | 30077手 | 2925万 | -0.16 | -1.63% |
2020-10-16 | 9.62 | 9.79 | 9.56 | 9.79 | 30979手 | 3001万 | 0.18 | 1.87% |
2020-10-15 | 9.71 | 9.72 | 9.56 | 9.61 | 23801手 | 2292万 | -0.11 | -1.13% |
2020-10-14 | 9.82 | 9.88 | 9.70 | 9.72 | 31959手 | 3121万 | -0.10 | -1.02% |