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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 5.51 | 5.84 | 5.47 | 5.71 | 199009手 | 11341万 | 0.16 | 2.88% |
2021-02-25 | 5.90 | 6.08 | 5.54 | 5.55 | 223139手 | 12813万 | -0.23 | -3.98% |
2021-02-24 | 5.81 | 6.18 | 5.72 | 5.78 | 226454手 | 13248万 | 0.10 | 1.76% |
2021-02-23 | 5.62 | 5.81 | 5.60 | 5.68 | 159646手 | 9085万 | 0.00 | 0.00% |
2021-02-22 | 5.43 | 5.87 | 5.43 | 5.68 | 221118手 | 12613万 | 0.30 | 5.58% |
2021-02-19 | 5.21 | 5.40 | 5.21 | 5.38 | 106656手 | 5693万 | 0.16 | 3.06% |
2021-02-18 | 5.02 | 5.25 | 5.02 | 5.22 | 97280手 | 5020万 | 0.24 | 4.82% |
2021-02-10 | 4.87 | 5.01 | 4.83 | 4.98 | 63647手 | 3134万 | 0.08 | 1.63% |
2021-02-09 | 4.66 | 4.94 | 4.56 | 4.90 | 96826手 | 4660万 | 0.24 | 5.15% |
2021-02-08 | 4.63 | 4.71 | 4.52 | 4.66 | 55594手 | 2565万 | 0.03 | 0.65% |
2021-02-05 | 4.80 | 4.88 | 4.60 | 4.63 | 88757手 | 4181万 | -0.22 | -4.54% |
2021-02-04 | 5.13 | 5.14 | 4.64 | 4.85 | 182513手 | 8856万 | -0.31 | -6.01% |
2021-02-03 | 5.30 | 5.33 | 5.13 | 5.16 | 77442手 | 4047万 | -0.18 | -3.37% |
2021-02-02 | 5.16 | 5.41 | 5.15 | 5.34 | 79818手 | 4244万 | 0.16 | 3.09% |
2021-02-01 | 5.16 | 5.26 | 5.09 | 5.18 | 70655手 | 3642万 | -0.06 | -1.15% |
2021-01-29 | 5.34 | 5.35 | 5.20 | 5.24 | 75381手 | 3965万 | -0.15 | -2.78% |
2021-01-28 | 5.19 | 5.42 | 5.14 | 5.39 | 106655手 | 5695万 | 0.21 | 4.05% |
2021-01-27 | 5.15 | 5.22 | 5.14 | 5.18 | 34961手 | 1809万 | 0.03 | 0.58% |
2021-01-26 | 5.32 | 5.32 | 5.10 | 5.15 | 82681手 | 4307万 | -0.17 | -3.19% |
2021-01-25 | 5.32 | 5.44 | 5.24 | 5.32 | 78756手 | 4202万 | 0.03 | 0.57% |
2021-01-22 | 5.43 | 5.45 | 5.27 | 5.29 | 84831手 | 4530万 | -0.16 | -2.94% |
2021-01-21 | 5.43 | 5.54 | 5.41 | 5.45 | 77351手 | 4232万 | 0.01 | 0.18% |
2021-01-20 | 5.48 | 5.53 | 5.41 | 5.44 | 60742手 | 3305万 | -0.06 | -1.09% |
2021-01-19 | 5.45 | 5.62 | 5.42 | 5.50 | 87821手 | 4854万 | 0.00 | 0.00% |
2021-01-18 | 5.33 | 5.55 | 5.33 | 5.50 | 102594手 | 5619万 | 0.22 | 4.17% |
2021-01-15 | 5.25 | 5.34 | 5.21 | 5.28 | 52404手 | 2771万 | 0.03 | 0.57% |
2021-01-14 | 5.23 | 5.35 | 5.16 | 5.25 | 71407手 | 3761万 | -0.02 | -0.38% |
2021-01-13 | 5.46 | 5.52 | 5.18 | 5.27 | 139016手 | 7351万 | -0.20 | -3.66% |
2021-01-12 | 5.43 | 5.57 | 5.35 | 5.47 | 95665手 | 5228万 | 0.02 | 0.37% |
2021-01-11 | 5.80 | 5.80 | 5.40 | 5.45 | 229196手 | 12727万 | -0.43 | -7.31% |
2021-01-08 | 6.28 | 6.36 | 5.88 | 5.88 | 233843手 | 14278万 | -0.15 | -2.49% |
2021-01-07 | 5.95 | 6.10 | 5.84 | 6.03 | 228480手 | 13702万 | 0.08 | 1.34% |
2021-01-06 | 5.87 | 5.99 | 5.78 | 5.95 | 168222手 | 9898万 | 0.04 | 0.68% |
2021-01-05 | 5.70 | 5.95 | 5.60 | 5.91 | 184627手 | 10690万 | 0.19 | 3.32% |
2021-01-04 | 5.64 | 5.75 | 5.62 | 5.72 | 98074手 | 5594万 | 0.07 | 1.24% |
2020-12-31 | 5.58 | 5.68 | 5.55 | 5.65 | 96589手 | 5422万 | 0.09 | 1.62% |
2020-12-30 | 5.48 | 5.58 | 5.45 | 5.56 | 83900手 | 4628万 | 0.06 | 1.09% |
2020-12-29 | 5.62 | 5.68 | 5.47 | 5.50 | 89902手 | 5015万 | -0.08 | -1.43% |
2020-12-28 | 5.48 | 5.63 | 5.46 | 5.58 | 88389手 | 4914万 | 0.10 | 1.82% |
2020-12-25 | 5.46 | 5.54 | 5.38 | 5.48 | 70387手 | 3849万 | 0.06 | 1.11% |
2020-12-24 | 5.51 | 5.55 | 5.40 | 5.42 | 69806手 | 3815万 | -0.11 | -1.99% |
2020-12-23 | 5.55 | 5.61 | 5.48 | 5.53 | 83421手 | 4610万 | -0.03 | -0.54% |
2020-12-22 | 5.63 | 5.77 | 5.54 | 5.56 | 110644手 | 6245万 | -0.11 | -1.94% |
2020-12-21 | 5.69 | 5.69 | 5.61 | 5.67 | 71902手 | 4061万 | 0.05 | 0.89% |
2020-12-18 | 5.60 | 5.70 | 5.57 | 5.62 | 78070手 | 4393万 | 0.02 | 0.36% |
2020-12-17 | 5.50 | 5.63 | 5.34 | 5.60 | 105940手 | 5814万 | 0.10 | 1.82% |
2020-12-16 | 5.48 | 5.56 | 5.44 | 5.50 | 61915手 | 3407万 | 0.03 | 0.55% |
2020-12-15 | 5.54 | 5.57 | 5.42 | 5.47 | 93875手 | 5140万 | -0.08 | -1.44% |
2020-12-14 | 5.63 | 5.65 | 5.50 | 5.55 | 98431手 | 5490万 | -0.11 | -1.94% |
2020-12-11 | 5.80 | 5.88 | 5.60 | 5.66 | 129543手 | 7402万 | -0.16 | -2.75% |
2020-12-10 | 5.72 | 5.93 | 5.70 | 5.82 | 157720手 | 9197万 | 0.06 | 1.04% |
2020-12-09 | 5.61 | 5.94 | 5.60 | 5.76 | 242032手 | 14040万 | 0.15 | 2.67% |
2020-12-08 | 5.69 | 5.74 | 5.59 | 5.61 | 82562手 | 4659万 | -0.09 | -1.58% |
2020-12-07 | 5.76 | 5.79 | 5.69 | 5.70 | 90494手 | 5182万 | -0.11 | -1.89% |
2020-12-04 | 5.74 | 5.81 | 5.70 | 5.81 | 94064手 | 5428万 | 0.09 | 1.57% |
2020-12-03 | 5.84 | 5.87 | 5.72 | 5.72 | 150989手 | 8706万 | -0.21 | -3.54% |
2020-11-30 | 5.90 | 6.08 | 5.82 | 5.93 | 203809手 | 12162万 | 0.01 | 0.17% |
2020-11-27 | 6.03 | 6.07 | 5.80 | 5.92 | 247644手 | 14641万 | -0.13 | -2.15% |
2020-11-26 | 6.21 | 6.34 | 5.93 | 6.05 | 352645手 | 21427万 | -0.19 | -3.04% |
2020-11-25 | 6.63 | 6.72 | 6.24 | 6.24 | 440040手 | 28388万 | -0.40 | -6.02% |
2020-11-24 | 7.00 | 7.18 | 6.60 | 6.64 | 689991手 | 47269万 | -0.25 | -3.63% |
2020-11-23 | 6.63 | 6.89 | 6.45 | 6.89 | 350077手 | 23479万 | 0.63 | 10.06% |
2020-11-20 | 6.01 | 6.33 | 5.96 | 6.26 | 304314手 | 18830万 | 0.22 | 3.64% |
2020-11-19 | 6.05 | 6.13 | 5.86 | 6.04 | 245443手 | 14697万 | 0.07 | 1.17% |
2020-11-18 | 5.77 | 6.02 | 5.67 | 5.97 | 248795手 | 14571万 | 0.22 | 3.83% |
2020-11-17 | 5.72 | 5.84 | 5.65 | 5.75 | 165084手 | 9484万 | 0.02 | 0.35% |
2020-11-16 | 5.42 | 5.82 | 5.41 | 5.73 | 244054手 | 13786万 | 0.33 | 6.11% |
2020-11-13 | 5.43 | 5.46 | 5.34 | 5.40 | 87548手 | 4720万 | -0.07 | -1.28% |
2020-11-12 | 5.36 | 5.48 | 5.31 | 5.47 | 88255手 | 4780万 | 0.09 | 1.67% |
2020-11-11 | 5.46 | 5.55 | 5.35 | 5.38 | 107379手 | 5853万 | -0.05 | -0.92% |
2020-11-10 | 5.50 | 5.56 | 5.38 | 5.43 | 87453手 | 4768万 | -0.04 | -0.73% |
2020-11-09 | 5.40 | 5.51 | 5.39 | 5.47 | 101518手 | 5549万 | 0.07 | 1.30% |
2020-11-06 | 5.43 | 5.43 | 5.28 | 5.40 | 101673手 | 5444万 | -0.03 | -0.55% |
2020-11-05 | 5.39 | 5.52 | 5.38 | 5.43 | 118006手 | 6405万 | 0.09 | 1.69% |
2020-11-04 | 5.41 | 5.43 | 5.27 | 5.34 | 100148手 | 5354万 | -0.08 | -1.48% |
2020-11-03 | 5.26 | 5.45 | 5.23 | 5.42 | 118791手 | 6366万 | 0.19 | 3.63% |
2020-11-02 | 5.28 | 5.36 | 5.15 | 5.23 | 114635手 | 6016万 | -0.06 | -1.13% |
2020-10-30 | 5.62 | 5.65 | 5.25 | 5.29 | 229142手 | 12457万 | -0.38 | -6.70% |
2020-10-29 | 5.50 | 5.69 | 5.45 | 5.67 | 101634手 | 5718万 | 0.05 | 0.89% |
2020-10-28 | 5.68 | 5.71 | 5.55 | 5.62 | 95284手 | 5349万 | -0.04 | -0.71% |
2020-10-27 | 5.71 | 5.77 | 5.57 | 5.66 | 107701手 | 6096万 | -0.07 | -1.22% |
2020-10-26 | 5.88 | 5.89 | 5.30 | 5.73 | 108992手 | 6275万 | -0.15 | -2.55% |
2020-10-23 | 6.05 | 6.10 | 5.85 | 5.88 | 134292手 | 7996万 | -0.17 | -2.81% |
2020-10-22 | 6.13 | 6.14 | 6.03 | 6.05 | 93462手 | 5675万 | -0.10 | -1.63% |
2020-10-21 | 6.23 | 6.33 | 6.11 | 6.15 | 130617手 | 8101万 | -0.08 | -1.28% |
2020-10-20 | 6.10 | 6.25 | 6.06 | 6.23 | 99890手 | 6164万 | 0.08 | 1.30% |
2020-10-19 | 6.34 | 6.36 | 6.14 | 6.15 | 145518手 | 9072万 | -0.19 | -3.00% |
2020-10-16 | 6.30 | 6.36 | 6.21 | 6.34 | 121369手 | 7630万 | 0.03 | 0.47% |
2020-10-15 | 6.46 | 6.48 | 6.28 | 6.31 | 199136手 | 12666万 | -0.22 | -3.37% |
2020-10-14 | 6.42 | 6.65 | 6.37 | 6.53 | 342200手 | 22241万 | 0.09 | 1.40% |
2020-10-13 | 6.48 | 6.48 | 6.37 | 6.44 | 172197手 | 11056万 | -0.05 | -0.77% |
2020-10-12 | 6.46 | 6.53 | 6.36 | 6.49 | 295421手 | 19073万 | 0.10 | 1.56% |
2020-10-09 | 6.26 | 6.45 | 6.16 | 6.39 | 349712手 | 22165万 | 0.36 | 5.97% |
2020-09-30 | 6.20 | 6.20 | 5.92 | 6.03 | 258053手 | 15617万 | -0.25 | -3.98% |
2020-09-29 | 5.75 | 6.28 | 5.75 | 6.28 | 198842手 | 12079万 | 0.57 | 9.98% |
2020-09-28 | 6.18 | 6.21 | 5.70 | 5.71 | 214210手 | 12610万 | -0.46 | -7.46% |
2020-09-25 | 6.23 | 6.33 | 6.07 | 6.17 | 207309手 | 12879万 | -0.06 | -0.96% |
2020-09-24 | 6.07 | 6.31 | 6.04 | 6.23 | 245134手 | 15227万 | 0.11 | 1.80% |
2020-09-23 | 6.02 | 6.15 | 5.90 | 6.12 | 151272手 | 9146万 | 0.12 | 2.00% |
2020-09-22 | 6.12 | 6.16 | 5.96 | 6.00 | 180251手 | 10931万 | -0.21 | -3.38% |
2020-09-21 | 6.42 | 6.46 | 6.20 | 6.21 | 205163手 | 12871万 | -0.19 | -2.97% |
2020-09-18 | 6.37 | 6.50 | 6.28 | 6.40 | 294323手 | 18767万 | 0.04 | 0.63% |
2020-09-17 | 6.30 | 6.70 | 6.27 | 6.36 | 380613手 | 24330万 | 0.15 | 2.42% |
2020-09-16 | 6.19 | 6.25 | 6.00 | 6.21 | 261646手 | 16028万 | 0.04 | 0.65% |
2020-09-15 | 6.27 | 6.34 | 6.07 | 6.17 | 308889手 | 19192万 | 0.01 | 0.16% |
2020-09-14 | 5.76 | 6.20 | 5.73 | 6.16 | 320083手 | 19091万 | 0.40 | 6.94% |
2020-09-11 | 5.80 | 5.83 | 5.64 | 5.76 | 141073手 | 8083万 | -0.01 | -0.17% |
2020-09-10 | 5.70 | 5.88 | 5.66 | 5.77 | 204073手 | 11768万 | 0.13 | 2.31% |
2020-09-09 | 5.63 | 5.85 | 5.62 | 5.64 | 171485手 | 9848万 | -0.09 | -1.57% |
2020-09-08 | 5.67 | 5.75 | 5.57 | 5.73 | 133959手 | 7581万 | 0.07 | 1.24% |
2020-09-07 | 5.69 | 5.82 | 5.63 | 5.66 | 187930手 | 10776万 | -0.11 | -1.91% |
2020-09-04 | 5.68 | 5.92 | 5.66 | 5.77 | 194236手 | 11252万 | -0.08 | -1.37% |
2020-09-03 | 6.32 | 6.32 | 5.77 | 5.85 | 432408手 | 26046万 | -0.53 | -8.31% |
2020-09-02 | 6.33 | 6.42 | 6.19 | 6.38 | 234067手 | 14786万 | 0.11 | 1.75% |
2020-09-01 | 6.22 | 6.35 | 6.19 | 6.27 | 158228手 | 9904万 | 0.05 | 0.80% |
2020-08-31 | 6.15 | 6.35 | 6.13 | 6.22 | 193307手 | 12064万 | 0.05 | 0.81% |
2020-08-28 | 6.12 | 6.22 | 6.06 | 6.17 | 161282手 | 9899万 | 0.04 | 0.65% |
2020-08-27 | 6.14 | 6.21 | 5.96 | 6.13 | 212026手 | 12909万 | -0.06 | -0.97% |