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 | 4.18 | 4.25 | 4.09 | 4.15 | 100288手 | 4179万 | -0.05 | -1.19% |
2021-01-26 | 4.26 | 4.33 | 4.15 | 4.20 | 103946手 | 4379万 | -0.10 | -2.33% |
2021-01-25 | 4.55 | 4.57 | 4.27 | 4.30 | 125953手 | 5488万 | -0.18 | -4.02% |
2021-01-22 | 4.68 | 4.71 | 4.48 | 4.48 | 108423手 | 4939万 | -0.13 | -2.82% |
2021-01-21 | 4.68 | 4.76 | 4.61 | 4.61 | 124874手 | 5859万 | -0.06 | -1.28% |
2021-01-20 | 4.52 | 4.69 | 4.47 | 4.67 | 186528手 | 8570万 | -0.03 | -0.64% |
2021-01-19 | 4.67 | 4.79 | 4.65 | 4.70 | 99905手 | 4721万 | 0.04 | 0.86% |
2021-01-18 | 4.57 | 4.76 | 4.55 | 4.66 | 128111手 | 5971万 | 0.11 | 2.42% |
2021-01-15 | 4.46 | 4.61 | 4.43 | 4.55 | 125805手 | 5717万 | 0.07 | 1.56% |
2021-01-14 | 4.41 | 4.56 | 4.40 | 4.48 | 96812手 | 4353万 | 0.02 | 0.45% |
2021-01-13 | 4.47 | 4.59 | 4.30 | 4.46 | 155877手 | 6948万 | 0.01 | 0.23% |
2021-01-12 | 4.39 | 4.67 | 4.35 | 4.45 | 185801手 | 8303万 | 0.06 | 1.37% |
2021-01-11 | 4.57 | 4.60 | 4.37 | 4.39 | 124444手 | 5545万 | -0.17 | -3.73% |
2021-01-08 | 4.52 | 4.66 | 4.32 | 4.56 | 151580手 | 6885万 | 0.01 | 0.22% |
2021-01-07 | 4.83 | 4.88 | 4.47 | 4.55 | 217163手 | 10001万 | -0.28 | -5.80% |
2021-01-06 | 5.05 | 5.09 | 4.78 | 4.83 | 173979手 | 8517万 | -0.27 | -5.29% |
2021-01-05 | 5.17 | 5.21 | 5.03 | 5.10 | 99119手 | 5058万 | -0.11 | -2.11% |
2021-01-04 | 5.25 | 5.26 | 5.16 | 5.21 | 74127手 | 3859万 | 0.00 | 0.00% |
2020-12-31 | 5.09 | 5.26 | 5.07 | 5.21 | 97842手 | 5080万 | 0.15 | 2.96% |
2020-12-30 | 5.11 | 5.14 | 5.03 | 5.06 | 83962手 | 4269万 | -0.05 | -0.98% |
2020-12-29 | 4.96 | 5.25 | 4.96 | 5.11 | 134631手 | 6921万 | 0.12 | 2.40% |
2020-12-28 | 5.16 | 5.18 | 4.98 | 4.99 | 113227手 | 5706万 | -0.20 | -3.85% |
2020-12-25 | 5.09 | 5.24 | 5.06 | 5.19 | 66795手 | 3459万 | 0.04 | 0.78% |
2020-12-24 | 5.20 | 5.37 | 5.10 | 5.15 | 131455手 | 6826万 | -0.13 | -2.46% |
2020-12-23 | 5.38 | 5.64 | 5.22 | 5.28 | 151717手 | 8102万 | 0.03 | 0.57% |
2020-12-22 | 5.44 | 5.46 | 5.24 | 5.25 | 98719手 | 5259万 | -0.19 | -3.49% |
2020-12-21 | 5.30 | 5.49 | 5.22 | 5.44 | 125728手 | 6795万 | 0.14 | 2.64% |
2020-12-18 | 5.36 | 5.47 | 5.25 | 5.30 | 96618手 | 5156万 | -0.06 | -1.12% |
2020-12-17 | 5.24 | 5.47 | 5.13 | 5.36 | 205087手 | 10882万 | 0.14 | 2.68% |
2020-12-16 | 5.37 | 5.50 | 5.19 | 5.22 | 196962手 | 10440万 | -0.26 | -4.75% |
2020-12-15 | 5.57 | 5.59 | 5.43 | 5.48 | 103518手 | 5682万 | -0.12 | -2.14% |
2020-12-14 | 5.68 | 5.68 | 5.58 | 5.60 | 71403手 | 4014万 | -0.07 | -1.24% |
2020-12-11 | 5.85 | 5.86 | 5.62 | 5.67 | 113276手 | 6458万 | -0.20 | -3.41% |
2020-12-10 | 5.92 | 5.98 | 5.83 | 5.87 | 97360手 | 5725万 | -0.04 | -0.68% |
2020-12-09 | 6.12 | 6.14 | 5.91 | 5.91 | 118203手 | 7070万 | -0.18 | -2.96% |
2020-12-08 | 6.12 | 6.18 | 6.08 | 6.09 | 80855手 | 4942万 | -0.05 | -0.81% |
2020-12-07 | 6.24 | 6.28 | 6.13 | 6.14 | 72261手 | 4469万 | -0.11 | -1.76% |
2020-12-04 | 6.21 | 6.25 | 6.17 | 6.25 | 76054手 | 4732万 | 0.07 | 1.13% |
2020-12-03 | 6.24 | 6.27 | 6.15 | 6.18 | 78014手 | 4846万 | 0.16 | 2.66% |
2020-11-30 | 5.99 | 6.14 | 5.94 | 6.02 | 112429手 | 6803万 | 0.03 | 0.50% |
2020-11-27 | 6.03 | 6.06 | 5.89 | 5.99 | 106480手 | 6358万 | -0.03 | -0.50% |
2020-11-26 | 6.22 | 6.25 | 5.97 | 6.02 | 179250手 | 10907万 | -0.20 | -3.21% |
2020-11-25 | 6.26 | 6.34 | 6.20 | 6.22 | 113656手 | 7115万 | -0.04 | -0.64% |
2020-11-24 | 6.25 | 6.38 | 6.20 | 6.26 | 118018手 | 7422万 | 0.02 | 0.32% |
2020-11-23 | 6.24 | 6.30 | 6.14 | 6.24 | 95276手 | 5940万 | 0.01 | 0.16% |
2020-11-20 | 6.25 | 6.25 | 6.17 | 6.23 | 58001手 | 3605万 | -0.02 | -0.32% |
2020-11-19 | 6.21 | 6.30 | 6.16 | 6.25 | 71897手 | 4481万 | 0.02 | 0.32% |
2020-11-18 | 6.21 | 6.29 | 6.18 | 6.23 | 64343手 | 4015万 | 0.00 | 0.00% |
2020-11-17 | 6.27 | 6.29 | 6.13 | 6.23 | 69562手 | 4300万 | -0.04 | -0.64% |
2020-11-16 | 6.24 | 6.29 | 6.19 | 6.27 | 61935手 | 3862万 | 0.03 | 0.48% |
2020-11-13 | 6.21 | 6.28 | 6.16 | 6.24 | 78036手 | 4857万 | 0.01 | 0.16% |
2020-11-12 | 6.18 | 6.30 | 6.17 | 6.23 | 57700手 | 3586万 | -0.01 | -0.16% |
2020-11-11 | 6.17 | 6.31 | 6.15 | 6.24 | 96796手 | 6031万 | 0.02 | 0.32% |
2020-11-10 | 6.27 | 6.35 | 6.17 | 6.22 | 112318手 | 7025万 | -0.08 | -1.27% |
2020-11-09 | 6.15 | 6.37 | 6.13 | 6.30 | 172245手 | 10841万 | 0.21 | 3.45% |
2020-11-06 | 6.14 | 6.26 | 6.03 | 6.09 | 149393手 | 9155万 | -0.07 | -1.14% |
2020-11-05 | 6.08 | 6.18 | 5.96 | 6.16 | 167762手 | 10198万 | 0.11 | 1.82% |
2020-11-04 | 6.21 | 6.24 | 5.91 | 6.05 | 186854手 | 11315万 | -0.13 | -2.10% |
2020-11-03 | 6.01 | 6.49 | 5.98 | 6.18 | 324451手 | 20252万 | 0.27 | 4.57% |
2020-11-02 | 5.96 | 6.16 | 5.91 | 5.91 | 320845手 | 19292万 | -0.66 | -10.05% |
2020-10-30 | 6.57 | 6.85 | 6.57 | 6.57 | 153714手 | 10126万 | -0.73 | -10.00% |
2020-10-29 | 7.32 | 7.34 | 7.23 | 7.30 | 55307手 | 4030万 | -0.09 | -1.22% |
2020-10-28 | 7.39 | 7.43 | 7.21 | 7.39 | 70879手 | 5187万 | -0.01 | -0.14% |
2020-10-27 | 7.40 | 7.45 | 7.32 | 7.40 | 40916手 | 3023万 | -0.02 | -0.27% |
2020-10-26 | 7.47 | 7.48 | 7.38 | 7.42 | 54996手 | 4085万 | -0.04 | -0.54% |
2020-10-23 | 7.58 | 7.67 | 7.41 | 7.46 | 74350手 | 5605万 | -0.14 | -1.84% |
2020-10-22 | 7.63 | 7.65 | 7.55 | 7.60 | 67255手 | 5110万 | -0.10 | -1.30% |
2020-10-21 | 7.81 | 7.81 | 7.60 | 7.70 | 106905手 | 8204万 | -0.12 | -1.53% |
2020-10-20 | 7.66 | 7.94 | 7.63 | 7.82 | 131284手 | 10239万 | 0.07 | 0.90% |
2020-10-19 | 8.01 | 8.15 | 7.74 | 7.75 | 226601手 | 17956万 | 0.18 | 2.38% |
2020-10-16 | 7.54 | 7.62 | 7.48 | 7.57 | 51286手 | 3866万 | 0.06 | 0.80% |
2020-10-15 | 7.60 | 7.66 | 7.50 | 7.51 | 55631手 | 4195万 | -0.08 | -1.05% |
2020-10-14 | 7.70 | 7.71 | 7.56 | 7.59 | 80682手 | 6140万 | -0.19 | -2.44% |
2020-10-13 | 7.81 | 7.86 | 7.72 | 7.78 | 68048手 | 5291万 | -0.06 | -0.77% |
2020-10-12 | 7.67 | 7.91 | 7.65 | 7.84 | 104181手 | 8127万 | 0.25 | 3.29% |
2020-10-09 | 7.50 | 7.62 | 7.50 | 7.59 | 51688手 | 3914万 | 0.19 | 2.57% |
2020-09-30 | 7.40 | 7.55 | 7.35 | 7.40 | 64963手 | 4830万 | 0.04 | 0.54% |
2020-09-29 | 7.27 | 7.43 | 7.25 | 7.36 | 63923手 | 4707万 | 0.11 | 1.52% |
2020-09-28 | 7.45 | 7.48 | 7.24 | 7.25 | 79548手 | 5846万 | -0.17 | -2.29% |
2020-09-25 | 7.57 | 7.61 | 7.34 | 7.42 | 78291手 | 5834万 | -0.13 | -1.72% |
2020-09-24 | 7.74 | 7.75 | 7.55 | 7.55 | 71149手 | 5447万 | -0.23 | -2.96% |
2020-09-23 | 7.75 | 7.79 | 7.70 | 7.78 | 59031手 | 4573万 | 0.06 | 0.78% |
2020-09-22 | 7.81 | 7.86 | 7.62 | 7.72 | 89205手 | 6923万 | -0.16 | -2.03% |
2020-09-21 | 7.98 | 8.04 | 7.87 | 7.88 | 80924手 | 6417万 | -0.09 | -1.13% |
2020-09-18 | 7.85 | 7.98 | 7.81 | 7.97 | 85282手 | 6742万 | 0.10 | 1.27% |
2020-09-17 | 7.82 | 7.93 | 7.77 | 7.87 | 83893手 | 6596万 | 0.01 | 0.13% |
2020-09-16 | 7.90 | 7.91 | 7.76 | 7.86 | 90898手 | 7123万 | -0.08 | -1.01% |
2020-09-15 | 7.77 | 7.98 | 7.75 | 7.94 | 173946手 | 13684万 | 0.24 | 3.12% |
2020-09-14 | 7.90 | 7.95 | 7.66 | 7.70 | 193938手 | 15099万 | -0.18 | -2.28% |
2020-09-11 | 7.95 | 7.96 | 7.61 | 7.88 | 283321手 | 22091万 | -0.46 | -5.52% |
2020-09-10 | 9.09 | 9.11 | 8.34 | 8.34 | 308734手 | 26334万 | -0.93 | -10.03% |
2020-09-09 | 9.23 | 9.48 | 9.15 | 9.27 | 305303手 | 28527万 | -0.04 | -0.43% |
2020-09-08 | 9.22 | 9.32 | 9.11 | 9.31 | 184509手 | 17049万 | 0.15 | 1.64% |
2020-09-07 | 9.15 | 9.38 | 9.11 | 9.16 | 217076手 | 20020万 | -0.01 | -0.11% |
2020-09-04 | 8.93 | 9.21 | 8.89 | 9.17 | 156938手 | 14279万 | 0.00 | 0.00% |
2020-09-03 | 9.31 | 9.34 | 9.08 | 9.17 | 229294手 | 21031万 | -0.18 | -1.93% |
N 2020-09-02 | 9.43 | 9.49 | 9.27 | 9.35 | 256120手 | 24006万 | -0.05 | -0.53% |
2020-09-01 | 9.28 | 9.49 | 9.14 | 9.40 | 336713手 | 31410万 | 0.07 | 0.75% |
2020-08-31 | 8.97 | 9.50 | 8.94 | 9.33 | 379022手 | 35146万 | 0.27 | 2.98% |
N 2020-08-28 | 8.68 | 9.56 | 8.58 | 9.06 | 287391手 | 26136万 | 0.37 | 4.26% |
2020-08-27 | 8.60 | 8.76 | 8.54 | 8.69 | 84510手 | 7327万 | 0.10 | 1.16% |
2020-08-26 | 8.87 | 8.92 | 8.58 | 8.59 | 166683手 | 14542万 | -0.34 | -3.81% |
2020-08-25 | 9.04 | 9.10 | 8.87 | 8.93 | 161505手 | 14517万 | -0.07 | -0.78% |
2020-08-24 | 8.99 | 9.15 | 8.83 | 9.00 | 151498手 | 13637万 | 0.01 | 0.11% |
2020-08-21 | 9.04 | 9.19 | 8.94 | 8.99 | 154028手 | 13924万 | -0.05 | -0.55% |
2020-08-20 | 8.85 | 9.16 | 8.78 | 9.04 | 219561手 | 19740万 | 0.06 | 0.67% |
2020-08-19 | 8.82 | 9.07 | 8.69 | 8.98 | 311217手 | 27859万 | 0.18 | 2.04% |
2020-08-18 | 8.85 | 8.87 | 8.75 | 8.80 | 121169手 | 10657万 | -0.08 | -0.90% |
N 2020-08-17 | 8.75 | 8.95 | 8.71 | 8.88 | 136475手 | 12041万 | 0.15 | 1.72% |
2020-08-14 | 8.67 | 8.75 | 8.62 | 8.73 | 83552手 | 7252万 | 0.06 | 0.69% |
2020-08-13 | 8.60 | 8.68 | 8.57 | 8.67 | 78000手 | 6740万 | 0.10 | 1.17% |
2020-08-12 | 8.50 | 8.57 | 8.36 | 8.57 | 102873手 | 8681万 | 0.06 | 0.70% |
2020-08-11 | 8.71 | 8.80 | 8.50 | 8.51 | 114901手 | 9956万 | -0.21 | -2.41% |
2020-08-10 | 8.56 | 8.79 | 8.56 | 8.72 | 95449手 | 8314万 | 0.08 | 0.93% |
2020-08-07 | 8.87 | 8.91 | 8.54 | 8.64 | 131609手 | 11439万 | -0.27 | -3.03% |
2020-08-06 | 8.99 | 8.99 | 8.76 | 8.91 | 128007手 | 11345万 | -0.07 | -0.78% |
2020-08-05 | 8.95 | 9.05 | 8.82 | 8.98 | 133102手 | 11911万 | 0.06 | 0.67% |
2020-08-04 | 9.06 | 9.09 | 8.86 | 8.92 | 139994手 | 12536万 | -0.13 | -1.44% |
2020-08-03 | 8.86 | 9.08 | 8.86 | 9.05 | 157758手 | 14189万 | 0.28 | 3.19% |
2020-07-31 | 8.63 | 8.82 | 8.62 | 8.77 | 126402手 | 11043万 | 0.11 | 1.27% |
2020-07-30 | 8.75 | 8.82 | 8.64 | 8.66 | 94366手 | 8208万 | -0.10 | -1.14% |
2020-07-29 | 8.57 | 8.77 | 8.48 | 8.76 | 102571手 | 8887万 | 0.17 | 1.98% |
N 2020-07-28 | 8.60 | 8.66 | 8.46 | 8.59 | 87217手 | 7472万 | 0.02 | 0.23% |