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 |
---|---|---|---|---|---|---|---|---|
2021-04-12 | 9.34 | 9.35 | 9.28 | 9.28 | 4633手 | 431万 | -0.02 | -0.21% |
2021-04-09 | 9.30 | 9.38 | 9.28 | 9.30 | 4833手 | 450万 | 0.00 | 0.00% |
2021-04-08 | 9.31 | 9.38 | 9.27 | 9.30 | 5604手 | 522万 | -0.01 | -0.11% |
2021-04-07 | 9.26 | 9.35 | 9.20 | 9.31 | 4875手 | 452万 | 0.05 | 0.54% |
2021-04-06 | 9.29 | 9.29 | 9.23 | 9.26 | 4683手 | 433万 | 0.00 | 0.00% |
2021-04-02 | 9.39 | 9.39 | 9.26 | 9.26 | 6926手 | 644万 | -0.13 | -1.38% |
2021-04-01 | 9.33 | 9.41 | 9.33 | 9.39 | 5894手 | 551万 | -0.02 | -0.21% |
2021-03-31 | 9.48 | 9.48 | 9.11 | 9.41 | 8758手 | 816万 | -0.01 | -0.11% |
2021-03-30 | 9.44 | 9.44 | 9.33 | 9.42 | 6796手 | 636万 | -0.02 | -0.21% |
2021-03-29 | 9.47 | 9.47 | 9.38 | 9.44 | 2879手 | 270万 | -0.02 | -0.21% |
2021-03-26 | 9.39 | 9.46 | 9.36 | 9.46 | 5174手 | 487万 | 0.07 | 0.74% |
2021-03-25 | 9.49 | 9.49 | 9.39 | 9.39 | 4195手 | 395万 | -0.13 | -1.37% |
2021-03-24 | 9.41 | 9.52 | 9.33 | 9.52 | 9527手 | 895万 | 0.12 | 1.28% |
2021-03-23 | 9.53 | 9.59 | 9.38 | 9.40 | 8231手 | 776万 | -0.20 | -2.08% |
2021-03-22 | 9.50 | 9.60 | 9.40 | 9.60 | 10140手 | 964万 | 0.12 | 1.27% |
2021-03-19 | 9.42 | 9.48 | 9.35 | 9.48 | 5981手 | 563万 | 0.04 | 0.42% |
2021-03-18 | 9.50 | 9.50 | 9.38 | 9.44 | 5802手 | 547万 | -0.06 | -0.63% |
2021-03-17 | 9.53 | 9.54 | 9.40 | 9.50 | 8488手 | 804万 | -0.06 | -0.63% |
2021-03-16 | 9.38 | 9.56 | 9.32 | 9.56 | 12683手 | 1196万 | 0.08 | 0.84% |
2021-03-15 | 9.66 | 9.73 | 9.38 | 9.48 | 16069手 | 1523万 | 0.21 | 2.27% |
2021-03-12 | 9.26 | 9.34 | 9.23 | 9.27 | 4822手 | 447万 | -0.05 | -0.54% |
2021-03-11 | 9.26 | 9.33 | 9.18 | 9.32 | 4341手 | 402万 | 0.09 | 0.97% |
2021-03-10 | 9.36 | 9.36 | 9.22 | 9.23 | 5033手 | 465万 | -0.16 | -1.70% |
2021-03-09 | 9.42 | 9.54 | 9.15 | 9.39 | 9028手 | 844万 | -0.05 | -0.53% |
2021-03-08 | 9.47 | 9.47 | 9.27 | 9.44 | 7950手 | 744万 | 0.06 | 0.64% |
2021-03-05 | 9.28 | 9.40 | 9.25 | 9.38 | 6493手 | 605万 | 0.11 | 1.19% |
2021-03-04 | 9.37 | 9.45 | 9.26 | 9.27 | 7250手 | 676万 | -0.18 | -1.91% |
2021-03-03 | 9.29 | 9.45 | 9.23 | 9.45 | 7491手 | 698万 | 0.17 | 1.83% |
2021-03-02 | 9.37 | 9.37 | 9.16 | 9.28 | 6195手 | 574万 | -0.04 | -0.43% |
2021-03-01 | 9.20 | 9.35 | 9.20 | 9.32 | 5773手 | 537万 | 0.13 | 1.42% |
2021-02-26 | 9.22 | 9.28 | 9.08 | 9.19 | 6399手 | 588万 | -0.08 | -0.86% |
2021-02-25 | 9.66 | 9.66 | 9.26 | 9.27 | 8185手 | 764万 | 0.04 | 0.43% |
2021-02-24 | 9.21 | 9.29 | 9.16 | 9.23 | 5263手 | 486万 | 0.02 | 0.22% |
2021-02-23 | 9.32 | 9.39 | 9.20 | 9.21 | 7705手 | 716万 | -0.16 | -1.71% |
2021-02-22 | 9.16 | 9.46 | 9.13 | 9.37 | 14985手 | 1399万 | 0.20 | 2.18% |
2021-02-19 | 9.30 | 9.30 | 9.00 | 9.17 | 9061手 | 829万 | 0.28 | 3.15% |
2021-02-18 | 8.73 | 8.96 | 8.73 | 8.89 | 5990手 | 530万 | 0.19 | 2.18% |
2021-02-10 | 8.69 | 8.73 | 8.55 | 8.70 | 7710手 | 667万 | 0.00 | 0.00% |
2021-02-09 | 8.64 | 8.73 | 8.55 | 8.70 | 5018手 | 435万 | 0.07 | 0.81% |
2021-02-08 | 8.80 | 8.84 | 8.53 | 8.63 | 7133手 | 616万 | -0.07 | -0.81% |
2021-02-05 | 8.77 | 8.90 | 8.70 | 8.70 | 4731手 | 414万 | -0.07 | -0.80% |
2021-02-04 | 8.95 | 8.97 | 8.31 | 8.77 | 10216手 | 897万 | -0.23 | -2.56% |
2021-02-03 | 9.22 | 9.22 | 8.95 | 9.00 | 5950手 | 537万 | -0.14 | -1.53% |
2021-02-02 | 9.19 | 9.24 | 9.08 | 9.14 | 3226手 | 295万 | -0.05 | -0.54% |
2021-02-01 | 9.15 | 9.27 | 8.95 | 9.19 | 5215手 | 476万 | 0.04 | 0.44% |
2021-01-29 | 9.20 | 9.20 | 9.00 | 9.15 | 6441手 | 585万 | -0.05 | -0.54% |
2021-01-28 | 9.18 | 9.31 | 9.10 | 9.20 | 10411手 | 961万 | 0.06 | 0.66% |
2021-01-27 | 9.14 | 9.20 | 9.02 | 9.14 | 3678手 | 335万 | 0.00 | 0.00% |
2021-01-26 | 9.36 | 9.37 | 9.11 | 9.14 | 7682手 | 707万 | -0.15 | -1.61% |
2021-01-25 | 9.30 | 9.47 | 9.19 | 9.29 | 8485手 | 791万 | -0.05 | -0.54% |
2021-01-22 | 9.47 | 9.48 | 9.31 | 9.34 | 7196手 | 672万 | -0.14 | -1.48% |
2021-01-21 | 9.25 | 9.61 | 9.19 | 9.48 | 17257手 | 1624万 | 0.26 | 2.82% |
2021-01-20 | 9.25 | 9.28 | 9.19 | 9.22 | 5905手 | 545万 | -0.04 | -0.43% |
2021-01-19 | 9.30 | 9.37 | 9.25 | 9.26 | 9594手 | 891万 | -0.12 | -1.28% |
2021-01-18 | 9.20 | 9.39 | 9.20 | 9.38 | 6927手 | 646万 | 0.10 | 1.08% |
2021-01-15 | 9.47 | 9.50 | 9.22 | 9.28 | 10835手 | 1012万 | -0.18 | -1.90% |
2021-01-14 | 9.04 | 9.54 | 8.93 | 9.46 | 23036手 | 2155万 | 0.47 | 5.23% |
2021-01-13 | 9.09 | 9.14 | 8.94 | 8.99 | 7050手 | 634万 | -0.06 | -0.66% |
2021-01-12 | 8.98 | 9.11 | 8.91 | 9.05 | 6739手 | 609万 | 0.06 | 0.67% |
2021-01-11 | 9.18 | 9.24 | 8.99 | 8.99 | 6888手 | 625万 | -0.17 | -1.86% |
2021-01-08 | 9.08 | 9.22 | 8.88 | 9.16 | 13242手 | 1200万 | 0.03 | 0.33% |
2021-01-07 | 9.49 | 9.49 | 9.05 | 9.13 | 18133手 | 1664万 | -0.32 | -3.39% |
2021-01-06 | 9.56 | 9.60 | 9.42 | 9.45 | 11437手 | 1083万 | -0.10 | -1.05% |
2021-01-05 | 9.63 | 9.63 | 9.52 | 9.55 | 10731手 | 1025万 | -0.07 | -0.73% |
2021-01-04 | 9.58 | 9.65 | 9.52 | 9.62 | 12279手 | 1177万 | 0.09 | 0.94% |
2020-12-31 | 9.47 | 9.60 | 9.47 | 9.53 | 9211手 | 879万 | 0.06 | 0.63% |
2020-12-30 | 9.61 | 9.61 | 9.47 | 9.47 | 12353手 | 1176万 | -0.11 | -1.15% |
2020-12-29 | 9.47 | 9.65 | 9.47 | 9.58 | 10151手 | 970万 | 0.01 | 0.10% |
2020-12-28 | 9.70 | 9.70 | 9.51 | 9.57 | 11682手 | 1117万 | -0.15 | -1.54% |
2020-12-25 | 9.51 | 9.76 | 9.51 | 9.72 | 17140手 | 1661万 | 0.10 | 1.04% |
2020-12-24 | 9.65 | 9.76 | 9.44 | 9.62 | 22168手 | 2116万 | -0.01 | -0.10% |
2020-12-23 | 9.83 | 9.91 | 9.55 | 9.63 | 43352手 | 4209万 | -0.20 | -2.04% |
2020-12-22 | 10.14 | 10.14 | 9.78 | 9.83 | 40637手 | 4033万 | -0.33 | -3.25% |
2020-12-21 | 10.07 | 10.23 | 9.95 | 10.16 | 29296手 | 2954万 | 0.00 | 0.00% |
2020-12-18 | 10.16 | 10.29 | 10.14 | 10.16 | 29498手 | 3008万 | -0.04 | -0.39% |
2020-12-17 | 10.40 | 10.47 | 10.03 | 10.20 | 57074手 | 5824万 | -0.48 | -4.49% |
2020-12-16 | 10.58 | 10.78 | 10.38 | 10.68 | 63079手 | 6673万 | 0.09 | 0.85% |
2020-12-15 | 11.25 | 11.26 | 10.53 | 10.59 | 86252手 | 9284万 | -0.67 | -5.95% |
2020-12-14 | 11.10 | 11.88 | 11.01 | 11.26 | 145425手 | 16479万 | 0.26 | 2.36% |
2020-12-11 | 10.64 | 11.00 | 10.64 | 11.00 | 84599手 | 9261万 | 1.00 | 10.00% |
2020-12-10 | 9.91 | 10.01 | 9.90 | 10.00 | 4320手 | 431万 | 0.04 | 0.40% |
2020-12-09 | 10.05 | 10.13 | 9.94 | 9.96 | 7377手 | 738万 | -0.08 | -0.80% |
2020-12-08 | 10.15 | 10.16 | 10.03 | 10.04 | 5049手 | 508万 | -0.05 | -0.50% |
2020-12-07 | 10.18 | 10.20 | 10.08 | 10.09 | 6559手 | 663万 | -0.08 | -0.79% |
2020-12-04 | 10.16 | 10.19 | 10.11 | 10.17 | 5574手 | 565万 | 0.00 | 0.00% |
2020-12-03 | 10.25 | 10.27 | 10.11 | 10.17 | 8953手 | 910万 | 0.03 | 0.30% |
2020-11-30 | 10.14 | 10.24 | 10.13 | 10.14 | 15389手 | 1566万 | -0.05 | -0.49% |
2020-11-27 | 10.25 | 10.39 | 10.15 | 10.19 | 10095手 | 1031万 | -0.03 | -0.29% |
2020-11-26 | 10.24 | 10.38 | 10.19 | 10.22 | 6807手 | 697万 | -0.06 | -0.58% |
2020-11-25 | 10.47 | 10.52 | 10.21 | 10.28 | 7283手 | 756万 | -0.14 | -1.34% |
2020-11-24 | 10.49 | 10.53 | 10.39 | 10.42 | 10384手 | 1083万 | -0.08 | -0.76% |
2020-11-23 | 10.56 | 10.57 | 10.42 | 10.50 | 8472手 | 889万 | 0.02 | 0.19% |
2020-11-20 | 10.50 | 10.53 | 10.37 | 10.48 | 10518手 | 1098万 | -0.02 | -0.19% |
2020-11-19 | 10.44 | 10.57 | 10.44 | 10.50 | 5637手 | 591万 | 0.00 | 0.00% |
2020-11-18 | 10.38 | 10.65 | 10.33 | 10.50 | 16055手 | 1688万 | 0.18 | 1.74% |
2020-11-17 | 10.40 | 10.42 | 10.28 | 10.32 | 6868手 | 709万 | -0.08 | -0.77% |
2020-11-16 | 10.29 | 10.45 | 10.27 | 10.40 | 10179手 | 1053万 | 0.12 | 1.17% |
2020-11-13 | 10.46 | 10.47 | 10.27 | 10.28 | 9130手 | 943万 | -0.23 | -2.19% |
2020-11-12 | 10.58 | 10.58 | 10.43 | 10.51 | 7247手 | 760万 | 0.03 | 0.29% |
2020-11-11 | 10.49 | 10.57 | 10.39 | 10.48 | 10737手 | 1127万 | 0.10 | 0.96% |
2020-11-10 | 10.62 | 10.62 | 10.37 | 10.38 | 9746手 | 1019万 | -0.16 | -1.52% |
2020-11-09 | 10.40 | 10.62 | 10.38 | 10.54 | 12624手 | 1331万 | 0.17 | 1.64% |
2020-11-06 | 10.49 | 10.50 | 10.31 | 10.37 | 6580手 | 683万 | -0.11 | -1.05% |
2020-11-05 | 10.48 | 10.56 | 10.44 | 10.48 | 5442手 | 570万 | 0.07 | 0.67% |
2020-11-04 | 10.58 | 10.65 | 10.39 | 10.41 | 8239手 | 862万 | -0.17 | -1.61% |
2020-11-03 | 10.28 | 10.64 | 10.00 | 10.58 | 18388手 | 1925万 | 0.47 | 4.65% |
2020-11-02 | 10.18 | 10.28 | 10.00 | 10.11 | 8302手 | 839万 | -0.07 | -0.69% |
2020-10-30 | 10.38 | 10.47 | 10.16 | 10.18 | 9062手 | 934万 | -0.20 | -1.93% |
2020-10-29 | 10.42 | 10.48 | 10.30 | 10.38 | 6318手 | 657万 | -0.05 | -0.48% |
2020-10-28 | 10.34 | 10.60 | 10.22 | 10.43 | 10460手 | 1092万 | 0.18 | 1.76% |
2020-10-27 | 10.19 | 10.66 | 9.90 | 10.25 | 5693手 | 583万 | 0.06 | 0.59% |
2020-10-26 | 10.20 | 10.34 | 10.08 | 10.19 | 7096手 | 723万 | -0.02 | -0.20% |
2020-10-23 | 10.47 | 10.54 | 10.21 | 10.21 | 10764手 | 1115万 | -0.25 | -2.39% |
2020-10-22 | 10.52 | 10.55 | 10.40 | 10.46 | 5258手 | 550万 | -0.04 | -0.38% |
2020-10-21 | 10.71 | 10.71 | 10.46 | 10.50 | 10770手 | 1135万 | -0.21 | -1.96% |
2020-10-20 | 10.77 | 10.79 | 10.65 | 10.71 | 10832手 | 1158万 | -0.03 | -0.28% |
2020-10-19 | 10.90 | 10.90 | 10.65 | 10.74 | 7402手 | 798万 | -0.04 | -0.37% |
2020-10-16 | 10.79 | 10.91 | 10.72 | 10.78 | 6258手 | 677万 | -0.02 | -0.18% |
2020-10-15 | 10.75 | 10.93 | 10.57 | 10.80 | 11047手 | 1185万 | 0.09 | 0.84% |
2020-10-14 | 10.86 | 10.87 | 10.70 | 10.71 | 7133手 | 766万 | -0.18 | -1.65% |
2020-10-13 | 11.00 | 11.00 | 10.81 | 10.89 | 6636手 | 721万 | -0.05 | -0.46% |