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 |
---|---|---|---|---|---|---|---|---|
2021-01-15 | 6.13 | 6.66 | 6.12 | 6.52 | 113788手 | 7304万 | 0.39 | 6.36% |
2021-01-14 | 6.06 | 6.21 | 5.90 | 6.13 | 77898手 | 4734万 | 0.03 | 0.49% |
2021-01-13 | 6.38 | 6.38 | 6.03 | 6.10 | 99228手 | 6077万 | -0.28 | -4.39% |
2021-01-12 | 6.36 | 6.52 | 6.24 | 6.38 | 54728手 | 3489万 | -0.04 | -0.62% |
2021-01-11 | 6.70 | 6.72 | 6.40 | 6.42 | 66874手 | 4362万 | -0.27 | -4.04% |
2021-01-08 | 6.60 | 6.75 | 6.39 | 6.69 | 58776手 | 3871万 | 0.09 | 1.36% |
2021-01-07 | 6.90 | 6.90 | 6.60 | 6.60 | 80846手 | 5413万 | -0.30 | -4.35% |
2021-01-06 | 7.11 | 7.14 | 6.85 | 6.90 | 81556手 | 5654万 | -0.31 | -4.30% |
2021-01-05 | 7.09 | 7.27 | 6.96 | 7.21 | 81875手 | 5841万 | 0.12 | 1.69% |
2021-01-04 | 7.00 | 7.24 | 6.99 | 7.09 | 66281手 | 4732万 | 0.09 | 1.29% |
2020-12-31 | 6.84 | 7.02 | 6.82 | 7.00 | 53943手 | 3747万 | 0.21 | 3.09% |
2020-12-30 | 6.87 | 6.89 | 6.78 | 6.79 | 34135手 | 2327万 | -0.05 | -0.73% |
2020-12-29 | 6.70 | 6.94 | 6.66 | 6.84 | 52914手 | 3627万 | 0.13 | 1.94% |
2020-12-28 | 7.00 | 7.01 | 6.70 | 6.71 | 70750手 | 4788万 | -0.32 | -4.55% |
2020-12-25 | 7.04 | 7.05 | 6.95 | 7.03 | 41931手 | 2936万 | 0.00 | 0.00% |
2020-12-24 | 7.02 | 7.17 | 6.94 | 7.03 | 62275手 | 4390万 | 0.03 | 0.43% |
2020-12-23 | 7.05 | 7.14 | 6.97 | 7.00 | 58962手 | 4140万 | -0.06 | -0.85% |
2020-12-22 | 7.27 | 7.30 | 7.04 | 7.06 | 68396手 | 4888万 | -0.21 | -2.89% |
2020-12-21 | 7.23 | 7.34 | 7.20 | 7.27 | 48563手 | 3534万 | 0.06 | 0.83% |
2020-12-18 | 7.39 | 7.44 | 7.20 | 7.21 | 51612手 | 3768万 | -0.15 | -2.04% |
2020-12-17 | 7.45 | 7.49 | 7.19 | 7.36 | 63278手 | 4629万 | -0.07 | -0.94% |
2020-12-16 | 7.60 | 7.68 | 7.42 | 7.43 | 47180手 | 3542万 | -0.27 | -3.51% |
2020-12-15 | 7.56 | 7.93 | 7.56 | 7.70 | 87184手 | 6761万 | 0.28 | 3.77% |
2020-12-14 | 7.53 | 7.53 | 7.31 | 7.42 | 56688手 | 4199万 | -0.13 | -1.72% |
2020-12-11 | 7.87 | 7.90 | 7.55 | 7.55 | 78844手 | 6042万 | -0.31 | -3.94% |
2020-12-10 | 7.91 | 8.02 | 7.85 | 7.86 | 47045手 | 3721万 | -0.10 | -1.26% |
2020-12-09 | 8.10 | 8.12 | 7.96 | 7.96 | 43385手 | 3489万 | -0.20 | -2.45% |
2020-12-08 | 8.09 | 8.16 | 7.95 | 8.16 | 54240手 | 4371万 | 0.09 | 1.11% |
2020-12-07 | 8.25 | 8.25 | 8.07 | 8.07 | 52415手 | 4267万 | -0.18 | -2.18% |
2020-12-04 | 8.49 | 8.49 | 8.25 | 8.25 | 65668手 | 5465万 | -0.18 | -2.13% |
2020-12-03 | 8.40 | 8.49 | 8.34 | 8.43 | 52931手 | 4455万 | 0.07 | 0.84% |
2020-11-30 | 8.53 | 8.60 | 8.32 | 8.36 | 73516手 | 6216万 | -0.25 | -2.90% |
2020-11-27 | 8.63 | 8.73 | 8.51 | 8.61 | 67745手 | 5846万 | -0.05 | -0.58% |
2020-11-26 | 8.51 | 8.75 | 8.43 | 8.66 | 78192手 | 6707万 | 0.11 | 1.29% |
2020-11-25 | 8.80 | 8.83 | 8.55 | 8.55 | 114029手 | 9892万 | -0.29 | -3.28% |
2020-11-24 | 8.51 | 8.85 | 8.42 | 8.84 | 173131手 | 14949万 | 0.32 | 3.76% |
2020-11-23 | 8.49 | 8.56 | 8.30 | 8.52 | 137369手 | 11561万 | -0.01 | -0.12% |
2020-11-20 | 8.65 | 8.70 | 8.41 | 8.53 | 221286手 | 18893万 | -0.09 | -1.04% |
2020-11-19 | 7.94 | 8.62 | 7.90 | 8.62 | 179647手 | 15133万 | 0.78 | 9.95% |
2020-11-18 | 7.80 | 7.89 | 7.77 | 7.84 | 37965手 | 2978万 | 0.04 | 0.51% |
2020-11-17 | 8.00 | 8.04 | 7.72 | 7.80 | 70168手 | 5497万 | -0.18 | -2.26% |
2020-11-16 | 8.05 | 8.08 | 7.95 | 7.98 | 42806手 | 3423万 | -0.08 | -0.99% |
2020-11-13 | 7.89 | 8.08 | 7.69 | 8.06 | 72786手 | 5767万 | 0.14 | 1.77% |
2020-11-12 | 8.07 | 8.09 | 7.90 | 7.92 | 50250手 | 4008万 | -0.13 | -1.61% |
2020-11-11 | 8.19 | 8.19 | 8.00 | 8.05 | 43906手 | 3539万 | -0.12 | -1.47% |
2020-11-10 | 8.33 | 8.39 | 8.10 | 8.17 | 65862手 | 5430万 | -0.12 | -1.45% |
2020-11-09 | 8.11 | 8.32 | 8.05 | 8.29 | 88715手 | 7311万 | 0.24 | 2.98% |
2020-11-06 | 8.20 | 8.26 | 8.01 | 8.05 | 56304手 | 4561万 | -0.13 | -1.59% |
2020-11-05 | 8.20 | 8.21 | 7.93 | 8.18 | 67780手 | 5484万 | 0.09 | 1.11% |
2020-11-04 | 8.22 | 8.23 | 8.04 | 8.09 | 46744手 | 3793万 | -0.10 | -1.22% |
2020-11-03 | 8.02 | 8.23 | 8.01 | 8.19 | 61969手 | 5051万 | 0.16 | 1.99% |
2020-11-02 | 8.02 | 8.11 | 7.69 | 8.03 | 105293手 | 8314万 | -0.09 | -1.11% |
2020-10-30 | 8.59 | 8.66 | 8.07 | 8.12 | 104699手 | 8707万 | -0.45 | -5.25% |
2020-10-29 | 8.67 | 8.68 | 8.53 | 8.57 | 55551手 | 4770万 | -0.17 | -1.95% |
2020-10-28 | 8.97 | 8.98 | 8.70 | 8.74 | 58251手 | 5112万 | -0.24 | -2.67% |
2020-10-27 | 8.89 | 9.21 | 8.88 | 8.98 | 48317手 | 4374万 | 0.10 | 1.13% |
2020-10-26 | 8.92 | 8.98 | 8.81 | 8.88 | 46044手 | 4088万 | -0.10 | -1.11% |
2020-10-23 | 9.18 | 9.25 | 8.95 | 8.98 | 69035手 | 6253万 | -0.19 | -2.07% |
2020-10-22 | 9.30 | 9.31 | 9.13 | 9.17 | 46096手 | 4227万 | -0.13 | -1.40% |
2020-10-21 | 9.51 | 9.51 | 9.26 | 9.30 | 52214手 | 4869万 | -0.19 | -2.00% |
2020-10-20 | 9.58 | 9.58 | 9.39 | 9.49 | 43488手 | 4106万 | -0.10 | -1.04% |
2020-10-19 | 9.57 | 9.70 | 9.56 | 9.59 | 35169手 | 3383万 | 0.04 | 0.42% |
2020-10-16 | 9.76 | 9.78 | 9.54 | 9.55 | 58966手 | 5667万 | -0.21 | -2.15% |
2020-10-15 | 9.69 | 9.91 | 9.62 | 9.76 | 70792手 | 6933万 | 0.08 | 0.83% |
2020-10-14 | 9.81 | 9.88 | 9.66 | 9.68 | 50796手 | 4961万 | -0.12 | -1.22% |
2020-10-13 | 9.90 | 9.91 | 9.75 | 9.80 | 54294手 | 5317万 | -0.10 | -1.01% |
2020-10-12 | 9.73 | 9.92 | 9.67 | 9.90 | 61356手 | 6018万 | 0.22 | 2.27% |
2020-10-09 | 9.75 | 9.82 | 9.67 | 9.68 | 46013手 | 4477万 | 0.04 | 0.41% |
2020-09-30 | 9.54 | 9.79 | 9.51 | 9.64 | 56295手 | 5450万 | 0.07 | 0.73% |
2020-09-29 | 9.38 | 9.63 | 9.35 | 9.57 | 43652手 | 4155万 | 0.20 | 2.13% |
2020-09-28 | 9.38 | 9.46 | 9.22 | 9.37 | 35836手 | 3354万 | -0.01 | -0.11% |
2020-09-25 | 9.59 | 9.63 | 9.35 | 9.38 | 53737手 | 5066万 | -0.19 | -1.99% |
2020-09-24 | 9.77 | 9.77 | 9.53 | 9.57 | 52295手 | 5041万 | -0.24 | -2.45% |
2020-09-23 | 9.83 | 9.89 | 9.79 | 9.81 | 29511手 | 2900万 | 0.00 | 0.00% |
2020-09-22 | 9.90 | 9.97 | 9.80 | 9.81 | 43645手 | 4309万 | -0.19 | -1.90% |
2020-09-21 | 9.91 | 10.15 | 9.85 | 10.00 | 70353手 | 7052万 | 0.10 | 1.01% |
2020-09-18 | 9.79 | 9.93 | 9.71 | 9.90 | 56887手 | 5607万 | 0.12 | 1.23% |
2020-09-17 | 9.75 | 9.86 | 9.69 | 9.78 | 40479手 | 3952万 | 0.02 | 0.20% |
2020-09-16 | 9.93 | 9.94 | 9.70 | 9.76 | 54661手 | 5345万 | -0.16 | -1.61% |
2020-09-15 | 9.79 | 9.95 | 9.70 | 9.92 | 57919手 | 5695万 | 0.17 | 1.74% |
2020-09-14 | 9.79 | 9.88 | 9.70 | 9.75 | 56350手 | 5512万 | -0.03 | -0.31% |
2020-09-11 | 9.65 | 9.80 | 9.59 | 9.78 | 62628手 | 6069万 | 0.08 | 0.82% |
2020-09-10 | 10.16 | 10.25 | 9.68 | 9.70 | 152988手 | 15088万 | -0.41 | -4.05% |
2020-09-09 | 10.29 | 10.32 | 10.06 | 10.11 | 102207手 | 10432万 | -0.27 | -2.60% |
2020-09-08 | 10.49 | 10.53 | 10.18 | 10.38 | 95942手 | 9907万 | -0.14 | -1.33% |
2020-09-07 | 10.62 | 10.77 | 10.49 | 10.52 | 77255手 | 8218万 | -0.12 | -1.13% |
2020-09-04 | 10.37 | 10.67 | 10.30 | 10.64 | 64234手 | 6763万 | 0.20 | 1.92% |
2020-09-03 | 10.68 | 10.68 | 10.38 | 10.44 | 93500手 | 9842万 | -0.29 | -2.70% |
2020-09-02 | 10.89 | 10.93 | 10.50 | 10.73 | 104102手 | 11118万 | -0.12 | -1.11% |
2020-09-01 | 10.70 | 10.95 | 10.70 | 10.85 | 90129手 | 9775万 | 0.19 | 1.78% |
N 2020-08-31 | 10.59 | 10.80 | 10.54 | 10.66 | 95153手 | 10180万 | 0.07 | 0.66% |
2020-08-28 | 10.75 | 10.80 | 10.29 | 10.59 | 198724手 | 20908万 | -0.35 | -3.20% |
N 2020-08-27 | 10.91 | 10.98 | 10.72 | 10.94 | 84238手 | 9157万 | -0.01 | -0.09% |
2020-08-26 | 11.03 | 11.13 | 10.80 | 10.95 | 110365手 | 12110万 | -0.08 | -0.72% |
2020-08-25 | 11.06 | 11.15 | 10.92 | 11.03 | 88888手 | 9786万 | 0.00 | 0.00% |
2020-08-24 | 11.08 | 11.17 | 10.80 | 11.03 | 91963手 | 10110万 | -0.05 | -0.45% |
2020-08-21 | 11.28 | 11.35 | 11.00 | 11.08 | 97488手 | 10869万 | -0.10 | -0.89% |
2020-08-20 | 11.15 | 11.35 | 10.95 | 11.18 | 104820手 | 11697万 | -0.10 | -0.89% |
2020-08-19 | 11.57 | 11.61 | 11.28 | 11.28 | 155748手 | 17831万 | -0.32 | -2.76% |
2020-08-18 | 11.75 | 11.86 | 11.53 | 11.60 | 174688手 | 20338万 | -0.20 | -1.70% |
2020-08-17 | 11.71 | 11.94 | 11.56 | 11.80 | 183120手 | 21568万 | 0.16 | 1.38% |
2020-08-14 | 11.46 | 11.65 | 11.36 | 11.64 | 147042手 | 16968万 | 0.17 | 1.48% |
2020-08-13 | 11.56 | 11.68 | 11.41 | 11.47 | 143290手 | 16536万 | -0.10 | -0.86% |
2020-08-12 | 11.86 | 11.91 | 11.32 | 11.57 | 263574手 | 30449万 | -0.43 | -3.58% |
2020-08-11 | 12.40 | 12.57 | 11.98 | 12.00 | 348916手 | 42840万 | -0.62 | -4.91% |
2020-08-10 | 12.92 | 13.68 | 12.50 | 12.62 | 480228手 | 62828万 | -0.41 | -3.15% |
2020-08-07 | 12.75 | 13.35 | 12.33 | 13.03 | 529995手 | 67828万 | 0.13 | 1.01% |
2020-08-06 | 12.67 | 13.88 | 12.67 | 12.90 | 657502手 | 85905万 | -0.10 | -0.77% |
N 2020-08-05 | 13.34 | 13.34 | 12.07 | 13.00 | 1039450手 | 135277万 | 0.47 | 3.75% |
2020-08-04 | 12.53 | 12.53 | 12.53 | 12.53 | 62193手 | 7792万 | 1.14 | 10.01% |
N 2020-08-03 | 10.52 | 11.39 | 10.50 | 11.39 | 188933手 | 21015万 | 1.04 | 10.05% |
N 2020-07-31 | 10.84 | 10.84 | 10.31 | 10.35 | 346760手 | 36297万 | -0.45 | -4.17% |
2020-07-30 | 11.10 | 11.20 | 10.70 | 10.80 | 467255手 | 51357万 | 0.09 | 0.84% |
2020-07-29 | 9.72 | 10.74 | 9.61 | 10.71 | 279985手 | 28812万 | 0.95 | 9.73% |
2020-07-28 | 9.85 | 9.88 | 9.66 | 9.76 | 86230手 | 8417万 | 0.02 | 0.20% |
2020-07-27 | 9.95 | 10.20 | 9.65 | 9.74 | 139644手 | 13696万 | -0.27 | -2.70% |
2020-07-24 | 10.23 | 10.78 | 10.01 | 10.01 | 230166手 | 23894万 | -0.27 | -2.63% |
2020-07-23 | 10.19 | 10.29 | 9.87 | 10.28 | 156729手 | 15810万 | 0.07 | 0.69% |
2020-07-22 | 10.18 | 10.39 | 10.14 | 10.21 | 99386手 | 10199万 | -0.05 | -0.49% |
2020-07-21 | 10.21 | 10.39 | 10.13 | 10.26 | 110829手 | 11363万 | 0.04 | 0.39% |
2020-07-20 | 9.90 | 10.24 | 9.85 | 10.22 | 130277手 | 13120万 | 0.38 | 3.86% |
2020-07-17 | 10.10 | 10.15 | 9.76 | 9.84 | 141050手 | 13988万 | -0.22 | -2.19% |
2020-07-16 | 10.60 | 10.69 | 10.01 | 10.06 | 180473手 | 18713万 | -0.52 | -4.92% |