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 |
---|---|---|---|---|---|---|---|---|
2021-01-27 | 7.29 | 7.42 | 7.15 | 7.34 | 132483手 | 9658万 | 0.14 | 1.94% |
2021-01-26 | 7.60 | 7.60 | 7.10 | 7.20 | 173440手 | 12706万 | -0.42 | -5.51% |
2021-01-25 | 7.70 | 7.72 | 7.51 | 7.62 | 188134手 | 14291万 | -0.07 | -0.91% |
2021-01-22 | 7.40 | 7.83 | 7.37 | 7.69 | 355719手 | 27120万 | 0.07 | 0.92% |
2021-01-21 | 7.09 | 7.74 | 7.08 | 7.62 | 370874手 | 27841万 | 0.58 | 8.24% |
2021-01-20 | 7.16 | 7.16 | 7.00 | 7.04 | 111059手 | 7826万 | -0.15 | -2.09% |
2021-01-19 | 7.15 | 7.29 | 7.02 | 7.19 | 152062手 | 10926万 | 0.03 | 0.42% |
2021-01-18 | 7.10 | 7.31 | 7.10 | 7.16 | 121161手 | 8740万 | 0.06 | 0.84% |
2021-01-15 | 7.00 | 7.19 | 6.97 | 7.10 | 116528手 | 8263万 | 0.11 | 1.57% |
2021-01-14 | 7.21 | 7.27 | 6.90 | 6.99 | 171415手 | 12153万 | -0.31 | -4.25% |
2021-01-13 | 7.54 | 7.59 | 7.30 | 7.30 | 182460手 | 13527万 | -0.29 | -3.82% |
2021-01-12 | 7.63 | 7.78 | 7.53 | 7.59 | 190596手 | 14552万 | -0.15 | -1.94% |
2021-01-11 | 7.47 | 7.84 | 7.35 | 7.74 | 270590手 | 20606万 | 0.24 | 3.20% |
2021-01-08 | 7.36 | 7.67 | 7.20 | 7.50 | 205435手 | 15234万 | -0.02 | -0.27% |
2021-01-07 | 7.85 | 7.88 | 7.36 | 7.52 | 331169手 | 25288万 | -0.50 | -6.23% |
2021-01-06 | 7.75 | 8.22 | 7.73 | 8.02 | 403725手 | 32239万 | 0.29 | 3.75% |
2021-01-05 | 7.87 | 8.06 | 7.70 | 7.73 | 268333手 | 21022万 | -0.22 | -2.77% |
2021-01-04 | 7.92 | 8.12 | 7.79 | 7.95 | 321762手 | 25479万 | -0.07 | -0.87% |
2020-12-31 | 7.90 | 8.33 | 7.82 | 8.02 | 380686手 | 30578万 | 0.11 | 1.39% |
2020-12-30 | 7.85 | 8.04 | 7.67 | 7.91 | 443581手 | 34934万 | -0.27 | -3.30% |
2020-12-29 | 7.69 | 8.44 | 7.38 | 8.18 | 776385手 | 61644万 | 0.51 | 6.65% |
2020-12-28 | 7.00 | 7.67 | 6.98 | 7.67 | 198299手 | 14829万 | 0.70 | 10.04% |
2020-12-25 | 6.89 | 7.05 | 6.88 | 6.97 | 154675手 | 10753万 | 0.11 | 1.60% |
2020-12-24 | 7.09 | 7.09 | 6.84 | 6.86 | 220219手 | 15296万 | -0.29 | -4.06% |
2020-12-23 | 7.29 | 7.29 | 7.06 | 7.15 | 321309手 | 22882万 | -0.14 | -1.92% |
2020-12-22 | 6.63 | 7.29 | 6.58 | 7.29 | 386412手 | 27779万 | 0.66 | 9.96% |
2020-12-21 | 6.71 | 6.75 | 6.63 | 6.63 | 105983手 | 7071万 | -0.11 | -1.63% |
2020-12-18 | 6.77 | 6.87 | 6.66 | 6.74 | 75752手 | 5112万 | -0.14 | -2.04% |
2020-12-17 | 6.62 | 6.92 | 6.51 | 6.88 | 116310手 | 7825万 | 0.26 | 3.93% |
2020-12-16 | 6.84 | 6.89 | 6.61 | 6.62 | 79648手 | 5347万 | -0.20 | -2.93% |
2020-12-15 | 6.85 | 6.93 | 6.78 | 6.82 | 63179手 | 4313万 | -0.05 | -0.73% |
2020-12-14 | 6.82 | 6.92 | 6.77 | 6.87 | 52545手 | 3600万 | -0.03 | -0.43% |
2020-12-11 | 7.05 | 7.11 | 6.82 | 6.90 | 99750手 | 6898万 | -0.18 | -2.54% |
2020-12-10 | 7.18 | 7.18 | 7.07 | 7.08 | 63703手 | 4525万 | -0.09 | -1.25% |
2020-12-09 | 7.40 | 7.44 | 7.15 | 7.17 | 95622手 | 6961万 | -0.27 | -3.63% |
2020-12-08 | 7.42 | 7.48 | 7.33 | 7.44 | 100238手 | 7444万 | 0.06 | 0.81% |
2020-12-07 | 7.36 | 7.42 | 7.27 | 7.38 | 107267手 | 7900万 | 0.13 | 1.79% |
2020-12-04 | 7.31 | 7.35 | 7.23 | 7.25 | 77303手 | 5629万 | -0.10 | -1.36% |
2020-12-03 | 7.29 | 7.37 | 7.16 | 7.35 | 101908手 | 7434万 | 0.16 | 2.23% |
2020-11-30 | 7.14 | 7.22 | 7.07 | 7.19 | 95452手 | 6833万 | 0.05 | 0.70% |
2020-11-27 | 7.19 | 7.24 | 7.06 | 7.14 | 109760手 | 7817万 | -0.10 | -1.38% |
2020-11-26 | 7.46 | 7.46 | 7.22 | 7.24 | 109088手 | 7952万 | -0.22 | -2.95% |
2020-11-25 | 7.61 | 7.62 | 7.46 | 7.46 | 103267手 | 7769万 | -0.15 | -1.97% |
2020-11-24 | 7.74 | 7.74 | 7.57 | 7.61 | 130476手 | 9948万 | -0.12 | -1.55% |
2020-11-23 | 7.71 | 7.85 | 7.65 | 7.73 | 127709手 | 9906万 | 0.05 | 0.65% |
2020-11-20 | 7.67 | 7.69 | 7.57 | 7.68 | 97629手 | 7439万 | 0.03 | 0.39% |
2020-11-19 | 7.69 | 7.71 | 7.56 | 7.65 | 68839手 | 5262万 | -0.03 | -0.39% |
2020-11-18 | 7.76 | 7.79 | 7.64 | 7.68 | 75118手 | 5786万 | -0.09 | -1.16% |
2020-11-17 | 7.96 | 7.98 | 7.70 | 7.77 | 92673手 | 7205万 | -0.19 | -2.39% |
2020-11-16 | 7.77 | 8.07 | 7.77 | 7.96 | 118970手 | 9442万 | 0.26 | 3.38% |
2020-11-13 | 7.65 | 7.72 | 7.54 | 7.70 | 63687手 | 4859万 | 0.03 | 0.39% |
2020-11-12 | 7.85 | 7.86 | 7.62 | 7.67 | 90457手 | 6961万 | -0.14 | -1.79% |
2020-11-11 | 7.97 | 8.00 | 7.80 | 7.81 | 96646手 | 7595万 | -0.20 | -2.50% |
2020-11-10 | 8.07 | 8.12 | 7.96 | 8.01 | 93670手 | 7537万 | -0.06 | -0.74% |
2020-11-09 | 7.98 | 8.15 | 7.95 | 8.07 | 128057手 | 10351万 | 0.15 | 1.89% |
2020-11-06 | 8.11 | 8.11 | 7.88 | 7.92 | 96459手 | 7676万 | -0.20 | -2.46% |
2020-11-05 | 8.02 | 8.13 | 7.94 | 8.12 | 106664手 | 8566万 | 0.18 | 2.27% |
2020-11-04 | 8.05 | 8.06 | 7.90 | 7.94 | 59417手 | 4729万 | -0.09 | -1.12% |
2020-11-03 | 7.95 | 8.04 | 7.85 | 8.03 | 84804手 | 6777万 | 0.13 | 1.65% |
2020-11-02 | 8.09 | 8.11 | 7.87 | 7.90 | 96517手 | 7687万 | -0.21 | -2.59% |
2020-10-30 | 8.33 | 8.38 | 8.09 | 8.11 | 104187手 | 8518万 | -0.26 | -3.11% |
2020-10-29 | 8.19 | 8.55 | 8.06 | 8.37 | 125218手 | 10531万 | 0.11 | 1.33% |
2020-10-28 | 8.31 | 8.32 | 8.10 | 8.26 | 75941手 | 6226万 | -0.05 | -0.60% |
2020-10-27 | 8.30 | 8.38 | 8.22 | 8.31 | 61960手 | 5133万 | -0.03 | -0.36% |
2020-10-26 | 8.43 | 8.43 | 8.20 | 8.34 | 73762手 | 6126万 | 0.00 | 0.00% |
2020-10-23 | 8.49 | 8.53 | 8.28 | 8.34 | 77672手 | 6516万 | -0.11 | -1.30% |
2020-10-22 | 8.55 | 8.56 | 8.40 | 8.45 | 84049手 | 7105万 | -0.11 | -1.28% |
2020-10-21 | 8.69 | 8.74 | 8.54 | 8.56 | 104396手 | 8994万 | -0.13 | -1.50% |
2020-10-20 | 8.57 | 8.73 | 8.50 | 8.69 | 106734手 | 9204万 | 0.07 | 0.81% |
2020-10-19 | 8.85 | 8.92 | 8.61 | 8.62 | 136785手 | 11960万 | -0.23 | -2.60% |
2020-10-16 | 9.00 | 9.08 | 8.74 | 8.85 | 198240手 | 17581万 | -0.14 | -1.56% |
2020-10-15 | 8.90 | 9.17 | 8.65 | 8.99 | 280457手 | 25016万 | 0.16 | 1.81% |
2020-10-14 | 8.81 | 9.08 | 8.78 | 8.83 | 212506手 | 19023万 | 0.08 | 0.91% |
2020-10-13 | 8.73 | 8.85 | 8.55 | 8.75 | 125177手 | 10896万 | -0.03 | -0.34% |
2020-10-12 | 8.72 | 8.85 | 8.72 | 8.78 | 154251手 | 13553万 | 0.11 | 1.27% |
2020-10-09 | 8.65 | 8.78 | 8.55 | 8.67 | 144794手 | 12566万 | 0.18 | 2.12% |
2020-09-30 | 8.13 | 8.75 | 8.05 | 8.49 | 286724手 | 24264万 | 0.34 | 4.17% |
2020-09-29 | 8.42 | 8.42 | 7.99 | 8.15 | 175037手 | 14327万 | -0.25 | -2.98% |
2020-09-28 | 8.54 | 8.58 | 8.26 | 8.40 | 97044手 | 8118万 | -0.09 | -1.06% |
2020-09-25 | 8.65 | 8.71 | 8.42 | 8.49 | 71454手 | 6090万 | -0.15 | -1.74% |
2020-09-24 | 8.83 | 8.83 | 8.50 | 8.64 | 127809手 | 11067万 | -0.26 | -2.92% |
2020-09-23 | 8.91 | 8.92 | 8.63 | 8.90 | 124287手 | 10943万 | 0.03 | 0.34% |
2020-09-22 | 8.77 | 9.12 | 8.77 | 8.87 | 171559手 | 15290万 | 0.10 | 1.14% |
2020-09-21 | 8.88 | 8.97 | 8.76 | 8.77 | 111764手 | 9870万 | -0.12 | -1.35% |
2020-09-18 | 8.88 | 8.97 | 8.62 | 8.89 | 154717手 | 13584万 | 0.07 | 0.79% |
2020-09-17 | 9.33 | 9.33 | 8.74 | 8.82 | 245356手 | 21902万 | -0.53 | -5.67% |
2020-09-16 | 9.27 | 9.44 | 9.20 | 9.35 | 157433手 | 14754万 | 0.08 | 0.86% |
2020-09-15 | 9.28 | 9.44 | 9.08 | 9.27 | 200824手 | 18683万 | 0.01 | 0.11% |
2020-09-14 | 8.72 | 9.34 | 8.57 | 9.26 | 297652手 | 26926万 | 0.61 | 7.05% |
2020-09-11 | 8.31 | 8.65 | 8.21 | 8.65 | 136221手 | 11513万 | 0.35 | 4.22% |
2020-09-10 | 8.68 | 8.68 | 8.30 | 8.30 | 138120手 | 11684万 | -0.25 | -2.92% |
2020-09-09 | 8.77 | 8.93 | 8.55 | 8.55 | 144691手 | 12577万 | -0.28 | -3.17% |
2020-09-08 | 8.87 | 8.95 | 8.67 | 8.83 | 125423手 | 11038万 | -0.04 | -0.45% |
2020-09-07 | 9.08 | 9.15 | 8.82 | 8.87 | 124524手 | 11225万 | -0.19 | -2.10% |
2020-09-04 | 9.17 | 9.24 | 9.03 | 9.06 | 134516手 | 12237万 | -0.20 | -2.16% |
2020-09-03 | 9.16 | 9.41 | 9.02 | 9.26 | 182508手 | 16808万 | 0.07 | 0.76% |
2020-09-02 | 9.53 | 9.53 | 9.11 | 9.19 | 209915手 | 19425万 | -0.31 | -3.26% |
2020-09-01 | 9.73 | 9.74 | 9.37 | 9.50 | 188511手 | 17861万 | -0.24 | -2.46% |
2020-08-31 | 9.87 | 9.92 | 9.73 | 9.74 | 129268手 | 12708万 | -0.11 | -1.12% |
2020-08-28 | 9.69 | 9.88 | 9.63 | 9.85 | 138725手 | 13607万 | 0.12 | 1.23% |
2020-08-27 | 9.70 | 9.93 | 9.52 | 9.73 | 148260手 | 14435万 | 0.03 | 0.31% |
2020-08-26 | 9.95 | 10.03 | 9.67 | 9.70 | 176347手 | 17329万 | -0.25 | -2.51% |
2020-08-25 | 9.93 | 10.06 | 9.77 | 9.95 | 231780手 | 22950万 | 0.08 | 0.81% |
2020-08-24 | 10.09 | 10.15 | 9.76 | 9.87 | 163506手 | 16139万 | -0.14 | -1.40% |
2020-08-21 | 9.79 | 10.09 | 9.75 | 10.01 | 211418手 | 20926万 | 0.26 | 2.67% |
2020-08-20 | 9.83 | 10.10 | 9.66 | 9.75 | 212242手 | 20894万 | -0.15 | -1.51% |
2020-08-19 | 10.13 | 10.18 | 9.77 | 9.90 | 337022手 | 33326万 | -0.23 | -2.27% |
2020-08-18 | 10.39 | 10.48 | 10.09 | 10.13 | 342421手 | 35055万 | -0.26 | -2.50% |
N 2020-08-17 | 10.28 | 10.44 | 10.19 | 10.39 | 325394手 | 33626万 | 0.20 | 1.96% |
2020-08-14 | 10.25 | 10.45 | 10.11 | 10.19 | 346263手 | 35556万 | -0.04 | -0.39% |
2020-08-13 | 9.57 | 10.45 | 9.46 | 10.23 | 520382手 | 52757万 | 0.72 | 7.57% |
N 2020-08-12 | 9.39 | 9.57 | 9.32 | 9.51 | 167482手 | 15847万 | 0.10 | 1.06% |
N 2020-08-11 | 9.81 | 9.99 | 9.41 | 9.41 | 305804手 | 29347万 | -0.53 | -5.33% |
N 2020-08-10 | 10.16 | 10.26 | 9.92 | 9.94 | 189696手 | 19037万 | -0.23 | -2.26% |
2020-08-07 | 10.15 | 10.22 | 9.82 | 10.17 | 239134手 | 24039万 | -0.03 | -0.29% |
2020-08-06 | 10.35 | 10.35 | 10.11 | 10.20 | 247504手 | 25255万 | -0.17 | -1.64% |
2020-08-05 | 10.23 | 10.44 | 10.10 | 10.37 | 294979手 | 30335万 | 0.04 | 0.39% |
2020-08-04 | 10.11 | 10.42 | 9.88 | 10.33 | 470190手 | 47906万 | 0.26 | 2.58% |
2020-08-03 | 9.97 | 10.18 | 9.80 | 10.07 | 291737手 | 29277万 | 0.19 | 1.92% |
2020-07-31 | 9.72 | 9.93 | 9.52 | 9.88 | 270592手 | 26390万 | 0.17 | 1.75% |
2020-07-30 | 9.89 | 9.95 | 9.66 | 9.71 | 205272手 | 20147万 | -0.16 | -1.62% |
2020-07-29 | 9.73 | 9.95 | 9.61 | 9.87 | 190787手 | 18694万 | 0.07 | 0.71% |
N 2020-07-28 | 9.58 | 9.80 | 9.49 | 9.80 | 199278手 | 19193万 | 0.27 | 2.83% |