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 |
---|---|---|---|---|---|---|---|---|
2021-02-25 | 8.77 | 8.82 | 8.55 | 8.56 | 71514手 | 6166万 | -0.16 | -1.83% |
2021-02-24 | 8.63 | 8.90 | 8.63 | 8.72 | 101476手 | 8896万 | 0.09 | 1.04% |
2021-02-23 | 8.66 | 8.77 | 8.57 | 8.63 | 78956手 | 6847万 | -0.08 | -0.92% |
2021-02-22 | 8.72 | 8.94 | 8.70 | 8.71 | 137447手 | 12109万 | -0.01 | -0.12% |
2021-02-19 | 8.39 | 8.73 | 8.35 | 8.72 | 109495手 | 9411万 | 0.30 | 3.56% |
2021-02-18 | 8.25 | 8.54 | 8.23 | 8.42 | 113703手 | 9577万 | 0.29 | 3.57% |
2021-02-10 | 8.12 | 8.19 | 8.06 | 8.13 | 69870手 | 5687万 | 0.01 | 0.12% |
2021-02-09 | 7.97 | 8.13 | 7.85 | 8.12 | 71198手 | 5728万 | 0.17 | 2.14% |
2021-02-08 | 7.88 | 8.01 | 7.75 | 7.95 | 75541手 | 5987万 | 0.12 | 1.53% |
2021-02-05 | 8.26 | 8.28 | 7.83 | 7.83 | 96627手 | 7772万 | -0.42 | -5.09% |
2021-02-04 | 8.40 | 8.42 | 7.98 | 8.25 | 147105手 | 11982万 | -0.22 | -2.60% |
2021-02-03 | 8.87 | 8.87 | 8.46 | 8.47 | 109542手 | 9421万 | -0.40 | -4.51% |
2021-02-02 | 8.89 | 8.90 | 8.78 | 8.87 | 54876手 | 4855万 | 0.03 | 0.34% |
2021-02-01 | 8.80 | 8.86 | 8.67 | 8.84 | 67201手 | 5898万 | 0.09 | 1.03% |
2021-01-29 | 9.13 | 9.16 | 8.64 | 8.75 | 131194手 | 11614万 | -0.30 | -3.31% |
2021-01-28 | 9.04 | 9.22 | 8.97 | 9.05 | 91758手 | 8348万 | -0.08 | -0.88% |
2021-01-27 | 9.36 | 9.40 | 9.10 | 9.13 | 121394手 | 11138万 | -0.22 | -2.35% |
2021-01-26 | 9.65 | 9.73 | 9.32 | 9.35 | 140964手 | 13369万 | -0.27 | -2.81% |
2021-01-25 | 9.86 | 9.86 | 9.52 | 9.62 | 215309手 | 20815万 | -0.36 | -3.61% |
2021-01-22 | 10.32 | 10.43 | 9.95 | 9.98 | 246691手 | 24848万 | -0.38 | -3.67% |
2021-01-21 | 10.25 | 10.53 | 10.23 | 10.36 | 182162手 | 18958万 | 0.06 | 0.58% |
2021-01-20 | 10.43 | 10.46 | 10.16 | 10.30 | 167031手 | 17204万 | -0.08 | -0.77% |
2021-01-19 | 10.56 | 10.63 | 10.36 | 10.38 | 218262手 | 22876万 | -0.20 | -1.89% |
2021-01-18 | 10.08 | 10.62 | 10.01 | 10.58 | 324468手 | 33918万 | 0.39 | 3.83% |
2021-01-15 | 10.27 | 10.36 | 10.04 | 10.19 | 171669手 | 17499万 | -0.18 | -1.74% |
2021-01-14 | 10.24 | 10.58 | 10.02 | 10.37 | 307590手 | 31810万 | 0.13 | 1.27% |
2021-01-13 | 10.02 | 10.25 | 9.81 | 10.24 | 231043手 | 23258万 | 0.23 | 2.30% |
2021-01-12 | 10.00 | 10.05 | 9.80 | 10.01 | 135198手 | 13432万 | -0.07 | -0.69% |
2021-01-11 | 9.99 | 10.35 | 9.92 | 10.08 | 145930手 | 14814万 | 0.07 | 0.70% |
2021-01-08 | 9.92 | 10.12 | 9.80 | 10.01 | 121545手 | 12138万 | 0.09 | 0.91% |
2021-01-07 | 10.20 | 10.24 | 9.92 | 9.92 | 206536手 | 20723万 | -0.34 | -3.31% |
2021-01-06 | 10.55 | 10.57 | 10.20 | 10.26 | 208277手 | 21485万 | -0.38 | -3.57% |
2021-01-05 | 10.38 | 10.64 | 10.27 | 10.64 | 304410手 | 31896万 | 0.28 | 2.70% |
2021-01-04 | 10.33 | 10.49 | 10.23 | 10.36 | 215027手 | 22324万 | 0.06 | 0.58% |
2020-12-31 | 10.13 | 10.36 | 10.09 | 10.30 | 159023手 | 16299万 | 0.21 | 2.08% |
2020-12-30 | 10.13 | 10.28 | 9.80 | 10.09 | 220928手 | 22175万 | -0.16 | -1.56% |
2020-12-29 | 10.19 | 10.59 | 10.12 | 10.25 | 230289手 | 23841万 | -0.02 | -0.20% |
2020-12-28 | 11.00 | 11.06 | 10.10 | 10.27 | 408121手 | 42882万 | -0.84 | -7.56% |
2020-12-25 | 10.90 | 11.16 | 10.84 | 11.11 | 307802手 | 33937万 | 0.08 | 0.72% |
2020-12-24 | 10.61 | 11.05 | 10.52 | 11.03 | 386021手 | 41691万 | 0.33 | 3.08% |
2020-12-23 | 10.37 | 10.75 | 10.31 | 10.70 | 301959手 | 31935万 | 0.41 | 3.98% |
2020-12-22 | 10.62 | 10.81 | 10.24 | 10.29 | 261374手 | 27470万 | -0.45 | -4.19% |
2020-12-21 | 10.30 | 10.82 | 10.23 | 10.74 | 254650手 | 27203万 | 0.40 | 3.87% |
2020-12-18 | 10.49 | 10.49 | 10.26 | 10.34 | 174757手 | 18145万 | 0.03 | 0.29% |
2020-12-17 | 10.18 | 10.38 | 10.08 | 10.31 | 150240手 | 15424万 | 0.16 | 1.58% |
2020-12-16 | 10.38 | 10.42 | 10.13 | 10.15 | 147176手 | 15041万 | -0.25 | -2.40% |
2020-12-15 | 10.42 | 10.60 | 10.21 | 10.40 | 177486手 | 18466万 | -0.11 | -1.05% |
2020-12-14 | 10.42 | 10.65 | 10.25 | 10.51 | 205256手 | 21519万 | 0.03 | 0.29% |
2020-12-11 | 11.18 | 11.27 | 10.36 | 10.48 | 422568手 | 45647万 | -0.84 | -7.42% |
2020-12-10 | 11.26 | 11.43 | 11.03 | 11.32 | 268359手 | 30167万 | -0.17 | -1.48% |
2020-12-09 | 12.08 | 12.17 | 11.28 | 11.49 | 589587手 | 69215万 | -0.89 | -7.19% |
2020-12-08 | 11.66 | 12.95 | 11.62 | 12.38 | 793530手 | 98554万 | 0.61 | 5.18% |
2020-12-07 | 12.00 | 12.18 | 11.55 | 11.77 | 493529手 | 58200万 | 0.22 | 1.91% |
2020-12-04 | 11.00 | 11.66 | 10.91 | 11.55 | 406083手 | 46395万 | 0.46 | 4.15% |
2020-12-03 | 11.24 | 11.41 | 10.99 | 11.09 | 279278手 | 31289万 | 0.20 | 1.84% |
2020-11-30 | 11.00 | 11.21 | 10.72 | 10.89 | 242769手 | 26644万 | -0.17 | -1.54% |
2020-11-27 | 11.12 | 11.24 | 10.85 | 11.06 | 269854手 | 29789万 | -0.18 | -1.60% |
2020-11-26 | 10.96 | 11.34 | 10.84 | 11.24 | 386596手 | 43016万 | 0.30 | 2.74% |
2020-11-25 | 10.70 | 11.09 | 10.65 | 10.94 | 318103手 | 34730万 | 0.22 | 2.05% |
2020-11-24 | 10.60 | 10.94 | 10.60 | 10.72 | 257003手 | 27686万 | 0.11 | 1.04% |
2020-11-23 | 10.62 | 10.84 | 10.57 | 10.61 | 219266手 | 23388万 | -0.18 | -1.67% |
2020-11-20 | 10.14 | 10.80 | 10.01 | 10.79 | 334502手 | 35294万 | 0.66 | 6.51% |
2020-11-19 | 10.04 | 10.18 | 9.92 | 10.13 | 80677手 | 8156万 | 0.07 | 0.70% |
2020-11-18 | 10.03 | 10.15 | 10.00 | 10.06 | 76059手 | 7663万 | -0.03 | -0.30% |
2020-11-17 | 10.14 | 10.14 | 9.88 | 10.09 | 98655手 | 9838万 | -0.01 | -0.10% |
2020-11-16 | 10.30 | 10.35 | 10.02 | 10.10 | 105621手 | 10663万 | -0.20 | -1.94% |
2020-11-13 | 10.20 | 10.37 | 10.12 | 10.30 | 77587手 | 7965万 | 0.03 | 0.29% |
2020-11-12 | 10.49 | 10.54 | 10.20 | 10.27 | 85837手 | 8842万 | -0.13 | -1.25% |
2020-11-11 | 10.55 | 10.70 | 10.36 | 10.40 | 114825手 | 12004万 | -0.24 | -2.26% |
2020-11-10 | 10.56 | 10.84 | 10.51 | 10.64 | 176046手 | 18752万 | -0.05 | -0.47% |
2020-11-09 | 10.41 | 10.86 | 10.36 | 10.69 | 272353手 | 29046万 | 0.39 | 3.79% |
2020-11-06 | 10.24 | 10.33 | 10.16 | 10.30 | 112794手 | 11565万 | 0.07 | 0.68% |
2020-11-05 | 10.14 | 10.37 | 10.14 | 10.23 | 120298手 | 12294万 | 0.18 | 1.79% |
2020-11-04 | 10.13 | 10.19 | 10.01 | 10.05 | 75437手 | 7603万 | -0.08 | -0.79% |
2020-11-03 | 9.60 | 10.20 | 9.60 | 10.13 | 162322手 | 16283万 | 0.52 | 5.41% |
2020-11-02 | 10.02 | 10.04 | 9.50 | 9.61 | 135423手 | 13136万 | -0.39 | -3.90% |
2020-10-30 | 10.09 | 10.31 | 9.99 | 10.00 | 132196手 | 13377万 | -0.09 | -0.89% |
2020-10-29 | 10.13 | 10.18 | 10.00 | 10.09 | 81960手 | 8268万 | -0.14 | -1.37% |
2020-10-28 | 10.13 | 10.28 | 10.05 | 10.23 | 72269手 | 7345万 | 0.05 | 0.49% |
2020-10-27 | 10.16 | 10.22 | 10.05 | 10.18 | 55811手 | 5655万 | 0.02 | 0.20% |
2020-10-26 | 10.11 | 10.32 | 10.08 | 10.16 | 54691手 | 5569万 | -0.07 | -0.68% |
2020-10-23 | 10.43 | 10.48 | 10.20 | 10.23 | 64327手 | 6628万 | -0.16 | -1.54% |
2020-10-22 | 10.31 | 10.47 | 10.20 | 10.39 | 72235手 | 7486万 | -0.03 | -0.29% |
2020-10-21 | 10.90 | 10.92 | 10.34 | 10.42 | 121966手 | 12831万 | -0.48 | -4.40% |
2020-10-20 | 10.73 | 10.92 | 10.64 | 10.90 | 62056手 | 6708万 | 0.11 | 1.02% |
2020-10-19 | 10.94 | 11.07 | 10.75 | 10.79 | 73774手 | 8044万 | -0.12 | -1.10% |
2020-10-16 | 11.05 | 11.11 | 10.82 | 10.91 | 84782手 | 9280万 | -0.11 | -1.00% |
2020-10-15 | 11.10 | 11.22 | 10.97 | 11.02 | 95230手 | 10556万 | -0.09 | -0.81% |
2020-10-14 | 11.15 | 11.19 | 11.01 | 11.11 | 97317手 | 10813万 | -0.09 | -0.80% |
2020-10-13 | 11.14 | 11.25 | 11.02 | 11.20 | 138111手 | 15401万 | 0.06 | 0.54% |
2020-10-12 | 11.00 | 11.18 | 10.86 | 11.14 | 187609手 | 20794万 | 0.34 | 3.15% |
2020-10-09 | 10.30 | 10.85 | 10.28 | 10.80 | 174909手 | 18656万 | 0.71 | 7.04% |
2020-09-30 | 10.30 | 10.32 | 10.05 | 10.09 | 65548手 | 6654万 | -0.16 | -1.56% |
2020-09-29 | 10.19 | 10.32 | 10.14 | 10.25 | 59842手 | 6139万 | 0.14 | 1.39% |
2020-09-28 | 10.30 | 10.38 | 10.11 | 10.11 | 62818手 | 6428万 | -0.21 | -2.04% |
2020-09-25 | 10.45 | 10.52 | 10.26 | 10.32 | 64574手 | 6689万 | -0.13 | -1.24% |
2020-09-24 | 10.70 | 10.74 | 10.45 | 10.45 | 89287手 | 9431万 | -0.38 | -3.51% |
2020-09-23 | 10.68 | 10.94 | 10.56 | 10.83 | 112012手 | 12070万 | 0.19 | 1.79% |
2020-09-22 | 10.75 | 10.86 | 10.55 | 10.64 | 80998手 | 8675万 | -0.22 | -2.03% |
2020-09-21 | 10.95 | 11.08 | 10.80 | 10.86 | 100168手 | 10942万 | -0.04 | -0.37% |
2020-09-18 | 10.78 | 11.06 | 10.76 | 10.90 | 117307手 | 12796万 | 0.17 | 1.58% |
2020-09-17 | 10.46 | 10.85 | 10.35 | 10.73 | 131699手 | 14013万 | 0.14 | 1.32% |
2020-09-16 | 10.60 | 10.77 | 10.54 | 10.59 | 86562手 | 9224万 | -0.08 | -0.75% |
2020-09-15 | 10.73 | 10.78 | 10.51 | 10.67 | 105590手 | 11239万 | -0.05 | -0.47% |
2020-09-14 | 10.54 | 10.90 | 10.54 | 10.72 | 125020手 | 13420万 | 0.18 | 1.71% |
2020-09-11 | 10.35 | 10.57 | 10.21 | 10.54 | 110388手 | 11476万 | 0.12 | 1.15% |
2020-09-10 | 11.25 | 11.32 | 10.33 | 10.42 | 218009手 | 23552万 | -0.77 | -6.88% |
2020-09-09 | 11.54 | 11.57 | 11.10 | 11.19 | 166992手 | 18916万 | -0.50 | -4.28% |
2020-09-08 | 11.54 | 11.81 | 11.26 | 11.69 | 182114手 | 21111万 | 0.07 | 0.60% |
2020-09-07 | 11.52 | 11.94 | 11.48 | 11.62 | 263445手 | 30912万 | 0.05 | 0.43% |
2020-09-04 | 11.00 | 11.63 | 10.96 | 11.57 | 282554手 | 32330万 | 0.48 | 4.33% |
2020-09-03 | 11.25 | 11.25 | 11.05 | 11.09 | 92908手 | 10325万 | -0.12 | -1.07% |
2020-09-02 | 11.20 | 11.28 | 11.08 | 11.21 | 104256手 | 11668万 | 0.06 | 0.54% |
2020-09-01 | 11.22 | 11.24 | 11.02 | 11.15 | 103576手 | 11513万 | -0.08 | -0.71% |
2020-08-31 | 11.34 | 11.47 | 11.20 | 11.23 | 114660手 | 12989万 | -0.06 | -0.53% |
2020-08-28 | 11.32 | 11.33 | 11.09 | 11.29 | 131425手 | 14717万 | -0.10 | -0.88% |
2020-08-27 | 11.25 | 11.50 | 11.00 | 11.39 | 191240手 | 21484万 | -0.22 | -1.90% |