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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 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% |
2020-10-13 | 9.85 | 9.87 | 9.75 | 9.82 | 32270手 | 3165万 | 0.01 | 0.10% |
2020-10-12 | 9.56 | 9.82 | 9.55 | 9.81 | 44644手 | 4340万 | 0.26 | 2.72% |
2020-10-09 | 9.36 | 9.62 | 9.36 | 9.55 | 31067手 | 2955万 | 0.24 | 2.58% |
2020-09-30 | 9.30 | 9.42 | 9.24 | 9.31 | 14267手 | 1331万 | -0.01 | -0.11% |
2020-09-29 | 9.37 | 9.44 | 9.30 | 9.32 | 19024手 | 1781万 | -0.04 | -0.43% |
2020-09-28 | 9.47 | 9.55 | 9.31 | 9.36 | 18834手 | 1767万 | -0.10 | -1.06% |
2020-09-25 | 9.41 | 9.67 | 9.40 | 9.46 | 28066手 | 2670万 | 0.06 | 0.64% |
2020-09-24 | 9.75 | 9.77 | 9.36 | 9.40 | 46326手 | 4391万 | -0.39 | -3.98% |
2020-09-23 | 9.78 | 9.87 | 9.70 | 9.79 | 43358手 | 4256万 | 0.01 | 0.10% |
2020-09-22 | 9.60 | 9.86 | 9.55 | 9.78 | 56520手 | 5529万 | 0.13 | 1.35% |
2020-09-21 | 9.57 | 9.70 | 9.50 | 9.65 | 38050手 | 3667万 | 0.08 | 0.84% |
2020-09-18 | 9.46 | 9.58 | 9.38 | 9.57 | 34247手 | 3255万 | 0.03 | 0.31% |
2020-09-17 | 9.34 | 9.60 | 9.15 | 9.54 | 56451手 | 5306万 | 0.19 | 2.03% |
2020-09-16 | 9.48 | 9.53 | 9.31 | 9.35 | 31807手 | 2987万 | -0.15 | -1.58% |
2020-09-15 | 9.58 | 9.58 | 9.40 | 9.50 | 38510手 | 3638万 | -0.03 | -0.32% |
2020-09-14 | 9.58 | 9.70 | 9.45 | 9.53 | 38701手 | 3703万 | -0.05 | -0.52% |
2020-09-11 | 9.52 | 9.59 | 9.43 | 9.58 | 27429手 | 2609万 | 0.12 | 1.27% |
2020-09-10 | 9.86 | 9.93 | 9.45 | 9.46 | 47381手 | 4573万 | -0.37 | -3.76% |
2020-09-09 | 9.92 | 9.96 | 9.75 | 9.83 | 43432手 | 4279万 | -0.18 | -1.80% |
2020-09-08 | 9.99 | 10.06 | 9.88 | 10.01 | 42804手 | 4262万 | 0.02 | 0.20% |
2020-09-07 | 10.15 | 10.21 | 9.95 | 9.99 | 49594手 | 4995万 | -0.18 | -1.77% |
2020-09-04 | 10.30 | 10.30 | 10.05 | 10.17 | 50789手 | 5141万 | -0.21 | -2.02% |
2020-09-03 | 10.35 | 10.54 | 10.29 | 10.38 | 36389手 | 3790万 | 0.03 | 0.29% |
2020-09-02 | 10.45 | 10.45 | 10.27 | 10.35 | 41875手 | 4340万 | -0.08 | -0.77% |
2020-09-01 | 10.48 | 10.52 | 10.35 | 10.43 | 37970手 | 3952万 | -0.06 | -0.57% |
2020-08-31 | 10.54 | 10.63 | 10.46 | 10.49 | 44128手 | 4663万 | -0.04 | -0.38% |
2020-08-28 | 10.36 | 10.55 | 10.26 | 10.53 | 56205手 | 5856万 | 0.21 | 2.04% |
2020-08-27 | 10.38 | 10.39 | 10.11 | 10.32 | 47253手 | 4840万 | 0.02 | 0.19% |
2020-08-26 | 10.52 | 10.63 | 10.28 | 10.30 | 55272手 | 5765万 | -0.18 | -1.72% |
2020-08-25 | 10.54 | 10.68 | 10.46 | 10.48 | 50374手 | 5311万 | -0.13 | -1.23% |
2020-08-24 | 10.77 | 10.87 | 10.42 | 10.61 | 82083手 | 8661万 | -0.15 | -1.39% |
N 2020-08-21 | 10.70 | 10.84 | 10.66 | 10.76 | 37544手 | 4036万 | 0.04 | 0.37% |
2020-08-20 | 10.70 | 10.77 | 10.61 | 10.72 | 40543手 | 4341万 | -0.08 | -0.74% |
2020-08-19 | 11.00 | 11.00 | 10.77 | 10.80 | 64554手 | 7013万 | -0.22 | -2.00% |
2020-08-18 | 10.96 | 11.04 | 10.89 | 11.02 | 62509手 | 6858万 | 0.03 | 0.27% |
2020-08-17 | 10.80 | 11.03 | 10.71 | 10.99 | 91114手 | 9899万 | 0.23 | 2.14% |
2020-08-14 | 10.68 | 10.77 | 10.54 | 10.76 | 59823手 | 6379万 | 0.04 | 0.37% |
2020-08-13 | 10.66 | 10.76 | 10.55 | 10.72 | 60078手 | 6409万 | 0.07 | 0.66% |
2020-08-12 | 10.94 | 10.94 | 10.46 | 10.65 | 101547手 | 10798万 | -0.28 | -2.56% |
2020-08-11 | 11.30 | 11.31 | 10.90 | 10.93 | 97762手 | 10852万 | -0.36 | -3.19% |
2020-08-10 | 11.13 | 11.32 | 11.03 | 11.29 | 89501手 | 10019万 | 0.09 | 0.80% |
2020-08-07 | 11.47 | 11.54 | 11.00 | 11.20 | 130882手 | 14683万 | -0.39 | -3.37% |
2020-08-06 | 11.84 | 12.13 | 11.33 | 11.59 | 185096手 | 21456万 | -0.28 | -2.36% |
2020-08-05 | 11.98 | 11.98 | 11.56 | 11.87 | 125438手 | 14780万 | -0.04 | -0.34% |
2020-08-04 | 12.40 | 12.41 | 11.85 | 11.91 | 190643手 | 22998万 | -0.49 | -3.95% |
2020-08-03 | 12.23 | 12.53 | 12.11 | 12.40 | 192444手 | 23783万 | 0.19 | 1.56% |
2020-07-31 | 12.10 | 12.29 | 11.86 | 12.21 | 168319手 | 20317万 | 0.05 | 0.41% |
2020-07-30 | 12.04 | 12.44 | 11.93 | 12.16 | 213947手 | 26047万 | 0.21 | 1.76% |
N 2020-07-29 | 11.68 | 12.00 | 11.61 | 11.95 | 159239手 | 18889万 | 0.22 | 1.88% |
2020-07-28 | 12.24 | 12.27 | 11.55 | 11.73 | 264006手 | 31192万 | -0.64 | -5.17% |
2020-07-27 | 12.20 | 12.60 | 11.80 | 12.37 | 279706手 | 34361万 | 0.38 | 3.17% |
2020-07-24 | 12.16 | 12.63 | 11.87 | 11.99 | 507210手 | 62400万 | -0.33 | -2.68% |
2020-07-23 | 11.00 | 12.32 | 10.90 | 12.32 | 478072手 | 57957万 | 1.12 | 10.00% |
2020-07-22 | 11.26 | 11.47 | 11.08 | 11.20 | 131673手 | 14891万 | -0.07 | -0.62% |
2020-07-21 | 11.32 | 11.55 | 11.20 | 11.27 | 133354手 | 15100万 | -0.01 | -0.09% |
2020-07-20 | 11.15 | 11.32 | 10.82 | 11.28 | 151272手 | 16780万 | 0.26 | 2.36% |
N 2020-07-17 | 10.70 | 11.25 | 10.41 | 11.02 | 191619手 | 20950万 | 0.21 | 1.94% |
2020-07-16 | 12.00 | 12.00 | 10.78 | 10.81 | 318508手 | 35775万 | -1.17 | -9.77% |