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 |
---|---|---|---|---|---|---|---|---|
2021-03-04 | 9.10 | 9.18 | 8.97 | 8.99 | 342313手 | 30979万 | -0.22 | -2.39% |
2021-03-03 | 9.26 | 9.38 | 9.13 | 9.21 | 372302手 | 34343万 | -0.18 | -1.92% |
2021-03-02 | 8.89 | 9.41 | 8.74 | 9.39 | 577404手 | 52261万 | 0.40 | 4.45% |
2021-03-01 | 8.68 | 9.00 | 8.64 | 8.99 | 380645手 | 33526万 | 0.30 | 3.45% |
2021-02-26 | 8.84 | 8.90 | 8.66 | 8.69 | 396891手 | 34756万 | -0.41 | -4.50% |
2021-02-25 | 9.34 | 9.40 | 9.01 | 9.10 | 430213手 | 39243万 | -0.07 | -0.76% |
2021-02-24 | 9.36 | 9.58 | 9.12 | 9.17 | 608527手 | 56599万 | -0.36 | -3.78% |
2021-02-23 | 9.70 | 10.05 | 9.44 | 9.53 | 806874手 | 78441万 | -0.08 | -0.83% |
2021-02-22 | 9.41 | 9.96 | 9.41 | 9.61 | 838924手 | 81118万 | 0.42 | 4.57% |
2021-02-19 | 9.10 | 9.27 | 8.92 | 9.19 | 522407手 | 47742万 | -0.05 | -0.54% |
2021-02-18 | 8.70 | 9.37 | 8.69 | 9.24 | 718733手 | 65447万 | 0.47 | 5.36% |
2021-02-10 | 8.56 | 8.82 | 8.48 | 8.77 | 440143手 | 38118万 | 0.23 | 2.69% |
2021-02-09 | 8.06 | 8.63 | 8.04 | 8.54 | 546067手 | 46173万 | 0.54 | 6.75% |
2021-02-08 | 7.78 | 8.17 | 7.78 | 8.00 | 381079手 | 30461万 | 0.23 | 2.96% |
2021-02-05 | 7.91 | 8.01 | 7.75 | 7.77 | 381011手 | 29934万 | -0.30 | -3.72% |
2021-02-04 | 8.44 | 8.49 | 7.99 | 8.07 | 468310手 | 38378万 | -0.49 | -5.72% |
2021-02-03 | 8.42 | 8.77 | 8.33 | 8.56 | 644019手 | 55007万 | -0.29 | -3.28% |
2021-02-02 | 9.00 | 9.09 | 8.62 | 8.85 | 931106手 | 82582万 | 0.06 | 0.68% |
2021-02-01 | 8.31 | 8.79 | 8.31 | 8.79 | 831498手 | 72113万 | 0.80 | 10.01% |
2021-01-29 | 7.89 | 8.03 | 7.84 | 7.99 | 268198手 | 21281万 | 0.19 | 2.44% |
2021-01-28 | 7.83 | 7.94 | 7.72 | 7.80 | 191670手 | 15009万 | -0.09 | -1.14% |
2021-01-27 | 8.02 | 8.03 | 7.87 | 7.89 | 236789手 | 18782万 | -0.28 | -3.43% |
2021-01-26 | 7.84 | 8.30 | 7.83 | 8.17 | 348328手 | 28137万 | 0.30 | 3.81% |
2021-01-25 | 7.95 | 8.05 | 7.83 | 7.87 | 228417手 | 18130万 | -0.11 | -1.38% |
2021-01-22 | 8.13 | 8.13 | 7.96 | 7.98 | 239703手 | 19224万 | -0.19 | -2.33% |
2021-01-21 | 8.05 | 8.17 | 7.98 | 8.17 | 274256手 | 22180万 | 0.17 | 2.12% |
2021-01-20 | 7.99 | 8.03 | 7.91 | 8.00 | 167069手 | 13326万 | 0.00 | 0.00% |
2021-01-19 | 7.95 | 8.02 | 7.89 | 8.00 | 210813手 | 16767万 | 0.07 | 0.88% |
2021-01-18 | 7.84 | 7.96 | 7.84 | 7.93 | 211047手 | 16665万 | -0.02 | -0.25% |
2021-01-15 | 7.87 | 7.98 | 7.85 | 7.95 | 163042手 | 12908万 | 0.09 | 1.15% |
2021-01-14 | 7.91 | 8.00 | 7.82 | 7.86 | 218723手 | 17204万 | -0.14 | -1.75% |
2021-01-13 | 8.06 | 8.11 | 7.95 | 8.00 | 251288手 | 20165万 | -0.06 | -0.74% |
2021-01-12 | 8.00 | 8.15 | 7.96 | 8.06 | 265012手 | 21307万 | 0.13 | 1.64% |
2021-01-11 | 7.92 | 8.02 | 7.82 | 7.93 | 429590手 | 34036万 | -0.37 | -4.46% |
2021-01-08 | 8.60 | 8.61 | 8.20 | 8.30 | 468283手 | 39007万 | -0.37 | -4.27% |
2021-01-07 | 8.61 | 8.70 | 8.52 | 8.67 | 374000手 | 32195万 | -0.06 | -0.69% |
2021-01-06 | 8.98 | 8.99 | 8.70 | 8.73 | 287725手 | 25307万 | -0.24 | -2.68% |
2021-01-05 | 9.00 | 9.10 | 8.82 | 8.97 | 398366手 | 35668万 | 0.06 | 0.67% |
2021-01-04 | 8.73 | 9.01 | 8.71 | 8.91 | 491747手 | 43550万 | 0.30 | 3.48% |
2020-12-31 | 8.70 | 8.72 | 8.56 | 8.61 | 255279手 | 22032万 | -0.02 | -0.23% |
2020-12-30 | 8.61 | 8.72 | 8.52 | 8.63 | 212955手 | 18360万 | -0.05 | -0.58% |
2020-12-29 | 8.81 | 8.81 | 8.61 | 8.68 | 257736手 | 22368万 | -0.20 | -2.25% |
2020-12-28 | 8.81 | 9.03 | 8.80 | 8.88 | 357186手 | 31847万 | 0.19 | 2.19% |
2020-12-25 | 8.58 | 8.74 | 8.51 | 8.69 | 173073手 | 14949万 | 0.07 | 0.81% |
2020-12-24 | 8.76 | 8.83 | 8.60 | 8.62 | 184379手 | 16035万 | -0.08 | -0.92% |
2020-12-23 | 8.72 | 8.79 | 8.61 | 8.70 | 214267手 | 18624万 | -0.06 | -0.69% |
2020-12-22 | 9.09 | 9.17 | 8.72 | 8.76 | 408019手 | 36572万 | -0.50 | -5.40% |
2020-12-21 | 9.06 | 9.28 | 9.04 | 9.26 | 403066手 | 37002万 | 0.34 | 3.81% |
2020-12-18 | 9.01 | 9.09 | 8.91 | 8.92 | 241871手 | 21750万 | 0.02 | 0.23% |
2020-12-17 | 8.83 | 8.94 | 8.75 | 8.90 | 240617手 | 21329万 | 0.11 | 1.25% |
2020-12-16 | 8.86 | 8.94 | 8.68 | 8.79 | 209163手 | 18392万 | -0.06 | -0.68% |
2020-12-15 | 8.60 | 8.90 | 8.49 | 8.85 | 251301手 | 21940万 | 0.16 | 1.84% |
2020-12-14 | 8.65 | 8.70 | 8.43 | 8.69 | 219504手 | 18729万 | 0.01 | 0.12% |
2020-12-11 | 8.85 | 9.00 | 8.60 | 8.68 | 286962手 | 24970万 | -0.18 | -2.03% |
2020-12-10 | 8.86 | 8.95 | 8.72 | 8.86 | 218983手 | 19354万 | -0.15 | -1.67% |
2020-12-09 | 9.27 | 9.28 | 8.98 | 9.01 | 274421手 | 25040万 | -0.31 | -3.33% |
2020-12-08 | 9.23 | 9.35 | 9.20 | 9.32 | 346470手 | 32169万 | 0.22 | 2.42% |
2020-12-07 | 9.15 | 9.18 | 9.05 | 9.10 | 181947手 | 16553万 | -0.08 | -0.87% |
2020-12-04 | 9.19 | 9.28 | 9.14 | 9.18 | 203494手 | 18708万 | 0.02 | 0.22% |
2020-12-03 | 9.22 | 9.25 | 9.12 | 9.16 | 292503手 | 26867万 | 0.23 | 2.58% |
2020-11-30 | 8.93 | 9.03 | 8.68 | 8.93 | 425129手 | 37734万 | -0.16 | -1.76% |
2020-11-27 | 9.16 | 9.20 | 9.00 | 9.09 | 241482手 | 21907万 | -0.06 | -0.66% |
2020-11-26 | 9.23 | 9.25 | 9.06 | 9.15 | 298396手 | 27241万 | -0.08 | -0.87% |
2020-11-25 | 9.30 | 9.40 | 9.20 | 9.23 | 391225手 | 36316万 | -0.17 | -1.81% |
2020-11-24 | 9.47 | 9.49 | 9.27 | 9.40 | 595959手 | 55747万 | -0.32 | -3.29% |
2020-11-23 | 9.57 | 9.86 | 9.48 | 9.72 | 489853手 | 47444万 | 0.19 | 1.99% |
2020-11-20 | 9.41 | 9.56 | 9.36 | 9.53 | 313242手 | 29637万 | 0.12 | 1.27% |
2020-11-19 | 9.67 | 9.69 | 9.36 | 9.41 | 441345手 | 41711万 | -0.32 | -3.29% |
2020-11-18 | 9.68 | 9.85 | 9.63 | 9.73 | 243727手 | 23779万 | -0.05 | -0.51% |
2020-11-17 | 9.93 | 9.93 | 9.66 | 9.78 | 326896手 | 31958万 | -0.20 | -2.00% |
2020-11-16 | 9.78 | 10.05 | 9.75 | 9.98 | 360386手 | 35792万 | 0.26 | 2.67% |
2020-11-13 | 9.77 | 9.80 | 9.66 | 9.72 | 215496手 | 20961万 | -0.02 | -0.20% |
2020-11-12 | 9.78 | 9.83 | 9.67 | 9.74 | 218642手 | 21305万 | -0.09 | -0.92% |
2020-11-11 | 10.08 | 10.10 | 9.77 | 9.83 | 451635手 | 44826万 | -0.31 | -3.06% |
2020-11-10 | 10.10 | 10.19 | 10.06 | 10.14 | 627369手 | 63445万 | -0.62 | -5.76% |
2020-11-09 | 10.55 | 10.83 | 10.45 | 10.76 | 468028手 | 49895万 | 0.21 | 1.99% |
2020-11-06 | 10.70 | 10.80 | 10.45 | 10.55 | 424848手 | 45193万 | 0.14 | 1.34% |
2020-11-05 | 10.35 | 10.43 | 10.25 | 10.41 | 219991手 | 22773万 | 0.14 | 1.36% |
2020-11-04 | 10.40 | 10.41 | 10.20 | 10.27 | 185938手 | 19116万 | -0.13 | -1.25% |
2020-11-03 | 10.20 | 10.48 | 10.15 | 10.40 | 294857手 | 30539万 | 0.24 | 2.36% |
2020-11-02 | 10.00 | 10.17 | 9.93 | 10.16 | 156179手 | 15759万 | 0.18 | 1.80% |
2020-10-30 | 10.04 | 10.23 | 9.92 | 9.98 | 188727手 | 18989万 | -0.17 | -1.68% |
2020-10-29 | 9.95 | 10.18 | 9.75 | 10.15 | 277918手 | 27702万 | -0.06 | -0.59% |
2020-10-28 | 10.30 | 10.34 | 10.12 | 10.21 | 173144手 | 17653万 | -0.17 | -1.64% |
2020-10-27 | 10.32 | 10.42 | 10.21 | 10.38 | 178658手 | 18474万 | 0.08 | 0.78% |
2020-10-26 | 10.19 | 10.40 | 10.08 | 10.30 | 190569手 | 19454万 | 0.01 | 0.10% |
2020-10-23 | 10.28 | 10.39 | 10.21 | 10.29 | 201364手 | 20741万 | -0.13 | -1.25% |
2020-10-22 | 10.85 | 10.86 | 10.26 | 10.42 | 583632手 | 60797万 | -0.51 | -4.67% |
2020-10-21 | 10.55 | 10.95 | 10.55 | 10.93 | 555056手 | 60073万 | 0.43 | 4.09% |
2020-10-20 | 10.51 | 10.54 | 10.26 | 10.50 | 243250手 | 25271万 | -0.10 | -0.94% |
2020-10-19 | 10.44 | 10.71 | 10.33 | 10.60 | 285719手 | 29998万 | 0.08 | 0.76% |
2020-10-16 | 10.80 | 10.86 | 10.46 | 10.52 | 276063手 | 29312万 | -0.20 | -1.87% |
2020-10-15 | 10.67 | 10.78 | 10.62 | 10.72 | 160970手 | 17242万 | 0.00 | 0.00% |
2020-10-14 | 10.58 | 10.80 | 10.55 | 10.72 | 205407手 | 21960万 | -0.07 | -0.65% |
2020-10-13 | 10.75 | 10.84 | 10.53 | 10.79 | 245276手 | 26228万 | -0.08 | -0.74% |
2020-10-12 | 10.73 | 10.95 | 10.73 | 10.87 | 339778手 | 36899万 | 0.25 | 2.35% |
2020-10-09 | 10.60 | 10.68 | 10.41 | 10.62 | 230294手 | 24399万 | 0.14 | 1.34% |
2020-09-30 | 10.48 | 10.73 | 10.35 | 10.48 | 253147手 | 26633万 | 0.12 | 1.16% |
2020-09-29 | 10.35 | 10.55 | 10.30 | 10.36 | 240585手 | 25013万 | 0.14 | 1.37% |
2020-09-28 | 10.26 | 10.43 | 10.16 | 10.22 | 217482手 | 22362万 | -0.09 | -0.87% |
2020-09-25 | 10.27 | 10.36 | 10.16 | 10.31 | 207949手 | 21358万 | 0.11 | 1.08% |
2020-09-24 | 10.34 | 10.44 | 10.07 | 10.20 | 309457手 | 31622万 | -4.49 | -30.57% |
2020-09-23 | 14.97 | 15.04 | 14.62 | 14.69 | 222667手 | 32937万 | -0.37 | -2.46% |
2020-09-22 | 14.87 | 15.24 | 14.76 | 15.06 | 201716手 | 30311万 | -0.32 | -2.08% |
2020-09-21 | 15.30 | 15.67 | 15.23 | 15.38 | 147386手 | 22757万 | 0.07 | 0.46% |
2020-09-18 | 15.11 | 15.33 | 15.00 | 15.31 | 200318手 | 30384万 | 0.30 | 2.00% |
2020-09-17 | 15.48 | 15.48 | 14.76 | 15.01 | 271505手 | 40868万 | -0.55 | -3.54% |
2020-09-16 | 15.69 | 15.74 | 15.46 | 15.56 | 155454手 | 24193万 | -0.41 | -2.57% |
2020-09-15 | 15.60 | 16.12 | 15.53 | 15.97 | 233493手 | 36930万 | 0.45 | 2.90% |
2020-09-14 | 15.44 | 15.67 | 15.30 | 15.52 | 154575手 | 23909万 | 0.08 | 0.52% |
2020-09-11 | 15.25 | 15.54 | 15.17 | 15.44 | 121430手 | 18628万 | 0.05 | 0.33% |
2020-09-10 | 15.56 | 15.67 | 15.30 | 15.39 | 170342手 | 26366万 | 0.06 | 0.39% |
2020-09-09 | 15.36 | 15.52 | 15.16 | 15.33 | 176171手 | 27047万 | -0.27 | -1.73% |
2020-09-08 | 15.71 | 15.75 | 15.24 | 15.60 | 250379手 | 38756万 | -0.25 | -1.58% |
2020-09-07 | 16.16 | 16.37 | 15.75 | 15.85 | 251705手 | 40467万 | -0.41 | -2.52% |
2020-09-04 | 16.06 | 16.37 | 15.98 | 16.26 | 186476手 | 30236万 | 0.06 | 0.37% |