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 | 8.26 | 8.38 | 8.24 | 8.27 | 55166手 | 4592万 | 0.03 | 0.36% |
2021-02-24 | 8.35 | 8.39 | 8.19 | 8.24 | 47275手 | 3914万 | -0.04 | -0.48% |
2021-02-23 | 8.36 | 8.44 | 8.25 | 8.28 | 55330手 | 4609万 | -0.06 | -0.72% |
2021-02-22 | 8.42 | 8.53 | 8.32 | 8.34 | 94922手 | 8015万 | -0.06 | -0.71% |
2021-02-19 | 8.21 | 8.40 | 8.21 | 8.40 | 85837手 | 7124万 | 0.18 | 2.19% |
2021-02-18 | 8.15 | 8.33 | 8.10 | 8.22 | 64269手 | 5290万 | 0.20 | 2.49% |
2021-02-10 | 7.78 | 8.07 | 7.78 | 8.02 | 55188手 | 4390万 | 0.24 | 3.08% |
2021-02-09 | 7.68 | 7.85 | 7.58 | 7.78 | 45392手 | 3506万 | 0.11 | 1.43% |
2021-02-08 | 7.69 | 7.76 | 7.65 | 7.67 | 30900手 | 2380万 | -0.06 | -0.78% |
2021-02-05 | 7.70 | 7.79 | 7.60 | 7.73 | 34579手 | 2662万 | 0.00 | 0.00% |
2021-02-04 | 7.90 | 7.96 | 7.67 | 7.73 | 46426手 | 3612万 | -0.16 | -2.03% |
2021-02-03 | 8.04 | 8.08 | 7.89 | 7.89 | 31011手 | 2470万 | -0.20 | -2.47% |
2021-02-02 | 7.96 | 8.20 | 7.76 | 8.09 | 60225手 | 4876万 | 0.13 | 1.63% |
2021-02-01 | 7.83 | 8.10 | 7.82 | 7.96 | 57495手 | 4585万 | 0.12 | 1.53% |
2021-01-29 | 8.10 | 8.10 | 7.80 | 7.84 | 57799手 | 4579万 | -0.19 | -2.37% |
2021-01-28 | 8.11 | 8.21 | 8.02 | 8.03 | 42569手 | 3447万 | -0.12 | -1.47% |
2021-01-27 | 8.27 | 8.35 | 8.10 | 8.15 | 50539手 | 4124万 | -0.11 | -1.33% |
2021-01-26 | 8.44 | 8.45 | 8.26 | 8.26 | 44659手 | 3707万 | -0.14 | -1.67% |
2021-01-25 | 8.42 | 8.58 | 8.37 | 8.40 | 56975手 | 4822万 | -0.01 | -0.12% |
2021-01-22 | 8.55 | 8.58 | 8.38 | 8.41 | 57877手 | 4874万 | -0.15 | -1.75% |
2021-01-21 | 8.55 | 8.64 | 8.50 | 8.56 | 45746手 | 3916万 | -0.05 | -0.58% |
2021-01-20 | 8.61 | 8.65 | 8.48 | 8.61 | 67517手 | 5784万 | -0.12 | -1.38% |
2021-01-19 | 8.46 | 8.89 | 8.39 | 8.73 | 109250手 | 9506万 | 0.26 | 3.07% |
2021-01-18 | 8.37 | 8.49 | 8.36 | 8.47 | 38844手 | 3279万 | 0.11 | 1.32% |
2021-01-15 | 8.33 | 8.51 | 8.30 | 8.36 | 50148手 | 4219万 | 0.02 | 0.24% |
2021-01-14 | 8.49 | 8.51 | 8.32 | 8.34 | 51317手 | 4291万 | -0.13 | -1.53% |
2021-01-13 | 8.72 | 8.76 | 8.45 | 8.47 | 92371手 | 7887万 | -0.31 | -3.53% |
2021-01-12 | 8.77 | 8.87 | 8.71 | 8.78 | 43957手 | 3853万 | 0.02 | 0.23% |
2021-01-11 | 8.83 | 8.95 | 8.75 | 8.76 | 45715手 | 4033万 | -0.18 | -2.01% |
2021-01-08 | 8.81 | 9.00 | 8.66 | 8.94 | 68499手 | 6032万 | 0.09 | 1.02% |
2021-01-07 | 9.01 | 9.09 | 8.75 | 8.85 | 77068手 | 6862万 | -0.16 | -1.78% |
2021-01-06 | 9.21 | 9.23 | 9.00 | 9.01 | 88953手 | 8059万 | -0.26 | -2.81% |
2021-01-05 | 9.32 | 9.32 | 9.13 | 9.27 | 96434手 | 8884万 | -0.08 | -0.86% |
2021-01-04 | 9.12 | 9.48 | 9.07 | 9.35 | 121552手 | 11266万 | 0.24 | 2.63% |
2020-12-31 | 9.01 | 9.16 | 9.00 | 9.11 | 56721手 | 5154万 | 0.05 | 0.55% |
2020-12-30 | 9.22 | 9.29 | 9.02 | 9.06 | 64925手 | 5919万 | 0.06 | 0.67% |
2020-12-29 | 8.94 | 9.12 | 8.90 | 9.00 | 59655手 | 5373万 | 0.05 | 0.56% |
2020-12-28 | 9.23 | 9.30 | 8.93 | 8.95 | 87234手 | 7914万 | -0.35 | -3.76% |
2020-12-25 | 9.25 | 9.40 | 9.05 | 9.30 | 96753手 | 8917万 | -0.18 | -1.90% |
2020-12-24 | 9.21 | 9.97 | 9.20 | 9.48 | 159236手 | 15273万 | 0.42 | 4.64% |
2020-12-23 | 9.03 | 9.19 | 9.02 | 9.06 | 63662手 | 5782万 | 0.03 | 0.33% |
2020-12-22 | 9.09 | 9.21 | 9.01 | 9.03 | 66679手 | 6061万 | -0.11 | -1.20% |
2020-12-21 | 9.09 | 9.16 | 8.93 | 9.14 | 60772手 | 5518万 | 0.10 | 1.11% |
2020-12-18 | 9.06 | 9.08 | 8.96 | 9.04 | 34551手 | 3114万 | -0.03 | -0.33% |
2020-12-17 | 8.96 | 9.12 | 8.92 | 9.07 | 42075手 | 3809万 | 0.06 | 0.67% |
2020-12-16 | 8.95 | 9.10 | 8.80 | 9.01 | 60049手 | 5382万 | 0.10 | 1.12% |
2020-12-15 | 9.01 | 9.03 | 8.89 | 8.91 | 43797手 | 3908万 | -0.12 | -1.33% |
2020-12-14 | 9.00 | 9.08 | 8.94 | 9.03 | 35465手 | 3197万 | 0.04 | 0.45% |
2020-12-11 | 9.35 | 9.35 | 8.96 | 8.99 | 68409手 | 6214万 | -0.23 | -2.50% |
2020-12-10 | 9.48 | 9.48 | 9.19 | 9.22 | 65856手 | 6130万 | -0.26 | -2.74% |
2020-12-09 | 9.63 | 9.63 | 9.46 | 9.48 | 46948手 | 4481万 | -0.20 | -2.07% |
2020-12-08 | 9.59 | 9.82 | 9.46 | 9.68 | 72060手 | 6938万 | 0.12 | 1.25% |
2020-12-07 | 9.61 | 9.64 | 9.53 | 9.56 | 44470手 | 4256万 | -0.01 | -0.10% |
2020-12-04 | 9.56 | 9.62 | 9.51 | 9.57 | 36454手 | 3488万 | 0.00 | 0.00% |
2020-12-03 | 9.65 | 9.65 | 9.51 | 9.57 | 54452手 | 5204万 | 0.07 | 0.74% |
2020-11-30 | 9.52 | 9.68 | 9.46 | 9.50 | 54897手 | 5254万 | 0.00 | 0.00% |
2020-11-27 | 9.51 | 9.61 | 9.42 | 9.50 | 46735手 | 4437万 | -0.04 | -0.42% |
2020-11-26 | 9.76 | 9.76 | 9.44 | 9.54 | 77314手 | 7391万 | -0.18 | -1.85% |
2020-11-25 | 9.94 | 9.97 | 9.69 | 9.72 | 70879手 | 6948万 | -0.15 | -1.52% |
2020-11-24 | 9.97 | 9.98 | 9.81 | 9.87 | 60021手 | 5928万 | -0.01 | -0.10% |
2020-11-23 | 9.99 | 10.13 | 9.85 | 9.88 | 119494手 | 11875万 | -0.16 | -1.59% |
2020-11-20 | 9.85 | 10.10 | 9.79 | 10.04 | 115260手 | 11494万 | 0.22 | 2.24% |
2020-11-19 | 9.91 | 9.99 | 9.76 | 9.82 | 100585手 | 9915万 | -0.07 | -0.71% |
2020-11-18 | 10.10 | 10.19 | 9.85 | 9.89 | 140616手 | 14045万 | -0.31 | -3.04% |
2020-11-17 | 9.85 | 10.35 | 9.80 | 10.20 | 253766手 | 25752万 | 0.37 | 3.76% |
2020-11-16 | 9.49 | 9.97 | 9.49 | 9.83 | 187145手 | 18367万 | 0.50 | 5.36% |
2020-11-13 | 9.46 | 9.52 | 9.26 | 9.33 | 65216手 | 6098万 | -0.13 | -1.37% |
2020-11-12 | 9.34 | 9.62 | 9.26 | 9.46 | 68642手 | 6475万 | 0.15 | 1.61% |
2020-11-11 | 9.57 | 9.58 | 9.28 | 9.31 | 81604手 | 7655万 | -0.27 | -2.82% |
2020-11-10 | 9.99 | 10.04 | 9.45 | 9.58 | 132149手 | 12884万 | -0.27 | -2.74% |
2020-11-09 | 9.31 | 9.93 | 9.30 | 9.85 | 166090手 | 16157万 | 0.54 | 5.80% |
2020-11-06 | 9.35 | 9.55 | 9.21 | 9.31 | 88040手 | 8232万 | 0.03 | 0.32% |
2020-11-05 | 9.15 | 9.34 | 9.15 | 9.28 | 66337手 | 6132万 | 0.19 | 2.09% |
2020-11-04 | 9.12 | 9.20 | 9.00 | 9.09 | 47698手 | 4336万 | -0.03 | -0.33% |
2020-11-03 | 8.91 | 9.30 | 8.91 | 9.12 | 70720手 | 6460万 | 0.24 | 2.70% |
2020-11-02 | 8.95 | 9.01 | 8.71 | 8.88 | 80277手 | 7100万 | -0.07 | -0.78% |
2020-10-30 | 9.33 | 9.36 | 8.91 | 8.95 | 114231手 | 10367万 | -0.38 | -4.07% |
2020-10-29 | 9.38 | 9.60 | 9.32 | 9.33 | 82578手 | 7793万 | -0.20 | -2.10% |
2020-10-28 | 9.64 | 9.73 | 9.50 | 9.53 | 44132手 | 4220万 | -0.11 | -1.14% |
2020-10-27 | 9.45 | 9.68 | 9.40 | 9.64 | 55932手 | 5355万 | 0.10 | 1.05% |
2020-10-26 | 9.50 | 9.64 | 9.37 | 9.54 | 46978手 | 4480万 | -0.02 | -0.21% |
2020-10-23 | 9.74 | 9.76 | 9.52 | 9.56 | 77698手 | 7492万 | 0.08 | 0.84% |
2020-10-22 | 9.64 | 9.64 | 9.45 | 9.48 | 52171手 | 4966万 | -0.22 | -2.27% |
2020-10-21 | 9.77 | 9.80 | 9.56 | 9.70 | 54655手 | 5256万 | -0.08 | -0.82% |
2020-10-20 | 9.85 | 9.89 | 9.54 | 9.78 | 72786手 | 7032万 | -0.04 | -0.41% |
2020-10-19 | 10.11 | 10.11 | 9.80 | 9.82 | 77790手 | 7700万 | -0.19 | -1.90% |
2020-10-16 | 10.06 | 10.15 | 9.96 | 10.01 | 53787手 | 5398万 | -0.04 | -0.40% |
2020-10-15 | 10.08 | 10.13 | 10.01 | 10.05 | 62802手 | 6319万 | -0.11 | -1.08% |
2020-10-14 | 10.30 | 10.33 | 10.00 | 10.16 | 63972手 | 6504万 | -0.16 | -1.55% |
2020-10-13 | 10.40 | 10.44 | 10.28 | 10.32 | 61261手 | 6325万 | -0.11 | -1.05% |
2020-10-12 | 10.24 | 10.45 | 10.14 | 10.43 | 82493手 | 8532万 | 0.24 | 2.35% |
2020-10-09 | 10.03 | 10.46 | 10.03 | 10.19 | 95659手 | 9805万 | 0.24 | 2.41% |
2020-09-30 | 10.07 | 10.15 | 9.90 | 9.95 | 117441手 | 11759万 | -0.14 | -1.39% |
2020-09-29 | 10.00 | 10.30 | 9.91 | 10.09 | 128100手 | 12973万 | 0.12 | 1.20% |
2020-09-28 | 10.49 | 10.60 | 9.89 | 9.97 | 155380手 | 15637万 | -0.51 | -4.87% |
2020-09-25 | 10.72 | 10.80 | 10.38 | 10.48 | 68634手 | 7244万 | -0.23 | -2.15% |
2020-09-24 | 10.93 | 10.93 | 10.69 | 10.71 | 63845手 | 6865万 | -0.25 | -2.28% |
2020-09-23 | 10.93 | 11.03 | 10.85 | 10.96 | 56378手 | 6166万 | 0.05 | 0.46% |
2020-09-22 | 10.88 | 11.10 | 10.71 | 10.91 | 71441手 | 7813万 | 0.00 | 0.00% |
2020-09-21 | 11.11 | 11.15 | 10.91 | 10.91 | 61024手 | 6711万 | -0.15 | -1.36% |
2020-09-18 | 10.87 | 11.07 | 10.75 | 11.06 | 79825手 | 8727万 | 0.23 | 2.12% |
2020-09-17 | 11.00 | 11.00 | 10.80 | 10.83 | 64197手 | 6975万 | -0.18 | -1.64% |
2020-09-16 | 11.10 | 11.16 | 10.97 | 11.01 | 63839手 | 7060万 | -0.09 | -0.81% |
2020-09-15 | 11.14 | 11.24 | 11.05 | 11.10 | 54354手 | 6038万 | -0.01 | -0.09% |
2020-09-14 | 11.09 | 11.27 | 10.90 | 11.11 | 75264手 | 8347万 | 0.17 | 1.55% |
2020-09-11 | 10.75 | 10.98 | 10.62 | 10.94 | 72526手 | 7850万 | 0.10 | 0.92% |
2020-09-10 | 11.10 | 11.25 | 10.84 | 10.84 | 83659手 | 9211万 | -0.22 | -1.99% |
2020-09-09 | 11.23 | 11.29 | 11.00 | 11.06 | 91573手 | 10193万 | -0.30 | -2.64% |
2020-09-08 | 11.43 | 11.58 | 11.30 | 11.36 | 65781手 | 7493万 | -0.06 | -0.53% |
2020-09-07 | 11.17 | 11.55 | 11.15 | 11.42 | 125038手 | 14210万 | 0.19 | 1.69% |
2020-09-04 | 11.18 | 11.33 | 11.00 | 11.23 | 105572手 | 11737万 | -0.16 | -1.41% |
2020-09-03 | 11.68 | 11.68 | 11.39 | 11.39 | 74103手 | 8507万 | -0.24 | -2.06% |
2020-09-02 | 11.65 | 11.93 | 11.60 | 11.63 | 107778手 | 12645万 | 0.10 | 0.87% |
2020-09-01 | 11.53 | 11.73 | 11.36 | 11.53 | 121847手 | 14026万 | 0.01 | 0.09% |
2020-08-31 | 11.51 | 11.80 | 11.51 | 11.52 | 95929手 | 11159万 | 0.00 | 0.00% |
2020-08-28 | 11.45 | 11.58 | 11.30 | 11.52 | 88639手 | 10115万 | 0.16 | 1.41% |
2020-08-27 | 11.55 | 11.61 | 11.25 | 11.36 | 103441手 | 11776万 | -0.19 | -1.65% |
2020-08-26 | 12.02 | 12.04 | 11.51 | 11.55 | 146522手 | 17220万 | -0.51 | -4.23% |
2020-08-25 | 12.02 | 12.15 | 11.90 | 12.06 | 121401手 | 14589万 | 0.02 | 0.17% |