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 |
---|---|---|---|---|---|---|---|---|
2021-04-16 | 10.10 | 10.59 | 10.00 | 10.42 | 187581手 | 19435万 | 0.49 | 4.93% |
2021-04-15 | 10.02 | 10.08 | 9.91 | 9.93 | 48974手 | 4886万 | -0.16 | -1.59% |
2021-04-14 | 9.95 | 10.10 | 9.91 | 10.09 | 52524手 | 5256万 | 0.11 | 1.10% |
2021-04-13 | 10.05 | 10.13 | 9.92 | 9.98 | 63005手 | 6297万 | -0.14 | -1.38% |
2021-04-12 | 10.38 | 10.38 | 10.04 | 10.12 | 99153手 | 10087万 | -0.03 | -0.30% |
2021-04-09 | 10.05 | 10.20 | 10.01 | 10.15 | 78643手 | 7964万 | 0.09 | 0.90% |
2021-04-08 | 10.17 | 10.23 | 9.95 | 10.06 | 103566手 | 10445万 | -0.14 | -1.37% |
2021-04-07 | 9.71 | 10.45 | 9.70 | 10.20 | 207602手 | 21112万 | 0.52 | 5.37% |
2021-04-06 | 9.74 | 9.82 | 9.67 | 9.68 | 33496手 | 3263万 | -0.09 | -0.92% |
2021-04-02 | 9.90 | 9.93 | 9.71 | 9.77 | 50114手 | 4904万 | -0.17 | -1.71% |
2021-04-01 | 9.68 | 9.98 | 9.62 | 9.94 | 74606手 | 7343万 | 0.28 | 2.90% |
2021-03-31 | 9.57 | 9.79 | 9.50 | 9.66 | 50220手 | 4858万 | 0.14 | 1.47% |
2021-03-30 | 9.61 | 9.61 | 9.45 | 9.52 | 43965手 | 4184万 | -0.08 | -0.83% |
2021-03-29 | 9.65 | 9.75 | 9.54 | 9.60 | 49475手 | 4766万 | -0.03 | -0.31% |
2021-03-26 | 9.62 | 9.67 | 9.57 | 9.63 | 58289手 | 5605万 | 0.05 | 0.52% |
2021-03-25 | 9.99 | 10.01 | 9.58 | 9.58 | 107593手 | 10464万 | -0.42 | -4.20% |
2021-03-24 | 10.03 | 10.20 | 9.97 | 10.00 | 72858手 | 7338万 | -0.10 | -0.99% |
2021-03-23 | 10.06 | 10.37 | 10.01 | 10.10 | 108553手 | 11024万 | 0.04 | 0.40% |
2021-03-22 | 10.08 | 10.20 | 10.00 | 10.06 | 102887手 | 10356万 | -0.07 | -0.69% |
2021-03-19 | 10.18 | 10.40 | 10.08 | 10.13 | 128033手 | 13056万 | -0.18 | -1.75% |
2021-03-18 | 9.71 | 10.44 | 9.67 | 10.31 | 175951手 | 17793万 | 0.59 | 6.07% |
2021-03-17 | 9.68 | 9.77 | 9.61 | 9.72 | 41935手 | 4068万 | 0.01 | 0.10% |
2021-03-16 | 9.84 | 9.90 | 9.63 | 9.71 | 55752手 | 5427万 | -0.12 | -1.22% |
2021-03-15 | 9.78 | 9.99 | 9.70 | 9.83 | 70293手 | 6926万 | -0.01 | -0.10% |
2021-03-12 | 9.59 | 9.90 | 9.52 | 9.84 | 85362手 | 8302万 | 0.29 | 3.04% |
2021-03-11 | 9.45 | 9.59 | 9.38 | 9.55 | 58994手 | 5607万 | 0.16 | 1.70% |
2021-03-10 | 9.51 | 9.55 | 9.31 | 9.39 | 50874手 | 4804万 | -0.06 | -0.64% |
2021-03-09 | 9.68 | 9.77 | 9.38 | 9.45 | 95229手 | 9106万 | -0.23 | -2.38% |
2021-03-08 | 9.96 | 9.98 | 9.66 | 9.68 | 72952手 | 7176万 | -0.24 | -2.42% |
2021-03-05 | 9.84 | 10.07 | 9.72 | 9.92 | 84143手 | 8350万 | 0.14 | 1.43% |
2021-03-04 | 9.89 | 9.94 | 9.72 | 9.78 | 67490手 | 6630万 | -0.17 | -1.71% |
2021-03-03 | 9.78 | 10.00 | 9.73 | 9.95 | 92587手 | 9132万 | 0.15 | 1.53% |
2021-03-02 | 9.85 | 9.94 | 9.64 | 9.80 | 89324手 | 8725万 | 0.00 | 0.00% |
2021-03-01 | 9.85 | 9.96 | 9.68 | 9.80 | 93178手 | 9133万 | 0.00 | 0.00% |
2021-02-26 | 9.90 | 10.06 | 9.79 | 9.80 | 119569手 | 11822万 | -0.23 | -2.29% |
2021-02-25 | 10.02 | 10.23 | 9.96 | 10.03 | 102518手 | 10342万 | 0.06 | 0.60% |
2021-02-24 | 10.21 | 10.33 | 9.91 | 9.97 | 139119手 | 13997万 | -0.27 | -2.64% |
2021-02-23 | 9.99 | 10.37 | 9.99 | 10.24 | 167259手 | 17058万 | 0.31 | 3.12% |
2021-02-22 | 9.76 | 10.29 | 9.76 | 9.93 | 201820手 | 20275万 | 0.20 | 2.06% |
2021-02-19 | 9.40 | 9.73 | 9.35 | 9.73 | 140706手 | 13490万 | 0.34 | 3.62% |
2021-02-18 | 9.38 | 9.64 | 9.33 | 9.39 | 155298手 | 14756万 | 0.05 | 0.54% |
2021-02-10 | 9.15 | 9.57 | 9.07 | 9.34 | 142032手 | 13261万 | 0.13 | 1.41% |
2021-02-09 | 9.59 | 9.59 | 9.03 | 9.21 | 227330手 | 21062万 | 0.19 | 2.11% |
2021-02-08 | 9.02 | 9.02 | 8.95 | 9.02 | 80153手 | 7228万 | 0.82 | 10.00% |
2021-02-05 | 8.18 | 8.43 | 8.16 | 8.20 | 40116手 | 3312万 | 0.03 | 0.37% |
2021-02-04 | 8.34 | 8.43 | 8.15 | 8.17 | 57557手 | 4750万 | -0.18 | -2.16% |
2021-02-03 | 8.56 | 8.56 | 8.35 | 8.35 | 39855手 | 3357万 | -0.23 | -2.68% |
2021-02-02 | 8.47 | 8.62 | 8.41 | 8.58 | 34357手 | 2934万 | 0.10 | 1.18% |
2021-02-01 | 8.51 | 8.58 | 8.38 | 8.48 | 36761手 | 3115万 | -0.03 | -0.35% |
2021-01-29 | 8.72 | 8.75 | 8.47 | 8.51 | 68290手 | 5857万 | -0.26 | -2.96% |
2021-01-28 | 8.47 | 8.95 | 8.31 | 8.77 | 107312手 | 9345万 | 0.30 | 3.54% |
2021-01-27 | 8.50 | 8.57 | 8.45 | 8.47 | 38608手 | 3280万 | -0.03 | -0.35% |
2021-01-26 | 8.60 | 8.72 | 8.40 | 8.50 | 75328手 | 6442万 | -0.15 | -1.73% |
2021-01-25 | 8.93 | 8.93 | 8.62 | 8.65 | 91915手 | 8041万 | -0.26 | -2.92% |
2021-01-22 | 8.99 | 9.04 | 8.86 | 8.91 | 76357手 | 6819万 | -0.10 | -1.11% |
2021-01-21 | 9.03 | 9.13 | 8.97 | 9.01 | 94833手 | 8563万 | -0.09 | -0.99% |
2021-01-20 | 9.02 | 9.35 | 8.94 | 9.10 | 99868手 | 9109万 | 0.14 | 1.56% |
2021-01-19 | 8.99 | 9.09 | 8.93 | 8.96 | 71414手 | 6424万 | -0.03 | -0.33% |
2021-01-18 | 8.88 | 9.12 | 8.88 | 8.99 | 56293手 | 5073万 | 0.06 | 0.67% |
2021-01-15 | 8.95 | 9.10 | 8.84 | 8.93 | 72270手 | 6475万 | -0.05 | -0.56% |
2021-01-14 | 8.99 | 9.15 | 8.87 | 8.98 | 67378手 | 6047万 | -0.12 | -1.32% |
2021-01-13 | 9.34 | 9.60 | 9.10 | 9.10 | 116787手 | 10836万 | -0.27 | -2.88% |
2021-01-12 | 8.85 | 9.51 | 8.82 | 9.37 | 158450手 | 14656万 | 0.52 | 5.88% |
2021-01-11 | 8.99 | 9.02 | 8.76 | 8.85 | 89053手 | 7911万 | -0.13 | -1.45% |
2021-01-08 | 9.26 | 9.33 | 8.97 | 8.98 | 126913手 | 11508万 | -0.37 | -3.96% |
2021-01-07 | 9.64 | 9.68 | 9.13 | 9.35 | 126460手 | 11838万 | -0.34 | -3.51% |
2021-01-06 | 9.83 | 9.90 | 9.56 | 9.69 | 120292手 | 11656万 | -0.21 | -2.12% |
2021-01-05 | 9.98 | 10.00 | 9.75 | 9.90 | 146261手 | 14447万 | -0.07 | -0.70% |
2021-01-04 | 10.07 | 10.12 | 9.81 | 9.97 | 138883手 | 13886万 | -0.10 | -0.99% |
2020-12-31 | 9.92 | 10.20 | 9.86 | 10.07 | 148759手 | 14923万 | 0.17 | 1.72% |
2020-12-30 | 9.52 | 10.28 | 9.48 | 9.90 | 181970手 | 17961万 | 0.34 | 3.56% |
2020-12-29 | 9.59 | 9.72 | 9.46 | 9.56 | 72570手 | 6953万 | -0.04 | -0.42% |
2020-12-28 | 9.63 | 9.80 | 9.54 | 9.60 | 75417手 | 7273万 | -0.02 | -0.21% |
2020-12-25 | 9.55 | 9.70 | 9.33 | 9.62 | 92134手 | 8791万 | 0.00 | 0.00% |
2020-12-24 | 9.68 | 9.78 | 9.53 | 9.62 | 77618手 | 7490万 | -0.10 | -1.03% |
2020-12-23 | 9.70 | 9.87 | 9.58 | 9.72 | 91177手 | 8847万 | 0.03 | 0.31% |
2020-12-22 | 9.93 | 9.95 | 9.62 | 9.69 | 118904手 | 11632万 | -0.27 | -2.71% |
2020-12-21 | 10.08 | 10.13 | 9.91 | 9.96 | 102657手 | 10260万 | -0.11 | -1.09% |
2020-12-18 | 9.96 | 10.29 | 9.91 | 10.07 | 132581手 | 13414万 | 0.13 | 1.31% |
2020-12-17 | 9.75 | 10.01 | 9.70 | 9.94 | 124704手 | 12337万 | 0.07 | 0.71% |
2020-12-16 | 10.05 | 10.13 | 9.50 | 9.87 | 196411手 | 19187万 | -0.19 | -1.89% |
2020-12-15 | 10.15 | 10.22 | 9.98 | 10.06 | 110567手 | 11141万 | -0.12 | -1.18% |
2020-12-14 | 10.34 | 10.34 | 9.92 | 10.18 | 173394手 | 17550万 | -0.21 | -2.02% |
2020-12-11 | 10.38 | 10.46 | 10.06 | 10.39 | 210856手 | 21560万 | -0.03 | -0.29% |
2020-12-10 | 10.02 | 10.53 | 10.00 | 10.42 | 290332手 | 30084万 | 0.27 | 2.66% |
2020-12-09 | 9.89 | 10.45 | 9.72 | 10.15 | 346661手 | 35141万 | 0.27 | 2.73% |
2020-12-08 | 9.57 | 10.10 | 9.40 | 9.88 | 243281手 | 23754万 | 0.32 | 3.35% |
2020-12-07 | 9.72 | 9.86 | 9.56 | 9.56 | 115137手 | 11173万 | -0.08 | -0.83% |
2020-12-04 | 9.60 | 9.68 | 9.44 | 9.64 | 105991手 | 10120万 | -0.01 | -0.10% |
2020-12-03 | 9.62 | 9.73 | 9.49 | 9.65 | 155210手 | 14916万 | 0.40 | 4.32% |
2020-11-30 | 9.24 | 9.48 | 9.21 | 9.25 | 143912手 | 13489万 | 0.01 | 0.11% |
2020-11-27 | 9.11 | 9.24 | 9.08 | 9.24 | 54188手 | 4958万 | 0.14 | 1.54% |
2020-11-26 | 9.20 | 9.27 | 9.06 | 9.10 | 62002手 | 5664万 | -0.13 | -1.41% |
2020-11-25 | 9.34 | 9.49 | 9.22 | 9.23 | 92369手 | 8639万 | -0.08 | -0.86% |
2020-11-24 | 9.31 | 9.50 | 9.27 | 9.31 | 104206手 | 9765万 | -0.04 | -0.43% |
2020-11-23 | 9.06 | 9.55 | 9.02 | 9.35 | 213887手 | 20025万 | 0.28 | 3.09% |
2020-11-20 | 9.05 | 9.08 | 8.92 | 9.07 | 82735手 | 7448万 | 0.01 | 0.11% |
2020-11-19 | 9.06 | 9.08 | 8.97 | 9.06 | 66787手 | 6021万 | -0.02 | -0.22% |
2020-11-18 | 9.06 | 9.16 | 9.03 | 9.08 | 59019手 | 5366万 | -0.02 | -0.22% |
2020-11-17 | 9.10 | 9.15 | 9.02 | 9.10 | 69213手 | 6275万 | -0.01 | -0.11% |
2020-11-16 | 8.99 | 9.12 | 8.96 | 9.11 | 66036手 | 5980万 | 0.19 | 2.13% |
2020-11-13 | 9.00 | 9.03 | 8.87 | 8.92 | 67586手 | 6032万 | -0.13 | -1.44% |
2020-11-12 | 9.06 | 9.12 | 8.96 | 9.05 | 69823手 | 6308万 | -0.02 | -0.22% |
2020-11-11 | 9.16 | 9.24 | 9.01 | 9.07 | 74459手 | 6774万 | -0.07 | -0.77% |
2020-11-10 | 9.28 | 9.35 | 9.06 | 9.14 | 114855手 | 10561万 | -0.04 | -0.44% |
2020-11-09 | 8.99 | 9.28 | 8.95 | 9.18 | 113197手 | 10338万 | 0.25 | 2.80% |
2020-11-06 | 9.03 | 9.06 | 8.90 | 8.93 | 79619手 | 7128万 | -0.09 | -1.00% |
2020-11-05 | 8.85 | 9.05 | 8.82 | 9.02 | 101585手 | 9106万 | 0.24 | 2.73% |
2020-11-04 | 8.90 | 8.93 | 8.77 | 8.78 | 70126手 | 6197万 | -0.10 | -1.13% |
2020-11-03 | 8.61 | 8.90 | 8.58 | 8.88 | 98385手 | 8640万 | 0.27 | 3.14% |
2020-11-02 | 8.60 | 8.67 | 8.50 | 8.61 | 67787手 | 5816万 | 0.00 | 0.00% |
2020-10-30 | 9.08 | 9.08 | 8.50 | 8.61 | 162630手 | 14235万 | -0.39 | -4.33% |
2020-10-29 | 8.93 | 9.08 | 8.88 | 9.00 | 92377手 | 8324万 | -0.11 | -1.21% |
2020-10-28 | 9.21 | 9.27 | 9.06 | 9.11 | 92970手 | 8497万 | -0.14 | -1.51% |
2020-10-27 | 9.28 | 9.29 | 9.20 | 9.25 | 59206手 | 5474万 | -0.02 | -0.22% |
2020-10-26 | 9.27 | 9.36 | 9.19 | 9.27 | 59721手 | 5538万 | 0.04 | 0.43% |
2020-10-23 | 9.31 | 9.38 | 9.21 | 9.23 | 73856手 | 6845万 | -0.05 | -0.54% |
2020-10-22 | 9.32 | 9.36 | 9.23 | 9.28 | 83269手 | 7730万 | -0.08 | -0.85% |
2020-10-21 | 9.53 | 9.53 | 9.32 | 9.36 | 89643手 | 8428万 | -0.19 | -1.99% |
2020-10-20 | 9.48 | 9.57 | 9.27 | 9.55 | 121930手 | 11480万 | 0.07 | 0.74% |
2020-10-19 | 9.70 | 9.72 | 9.48 | 9.48 | 129543手 | 12442万 | -0.16 | -1.66% |
2020-10-16 | 9.64 | 9.79 | 9.53 | 9.64 | 156347手 | 15071万 | -0.05 | -0.52% |