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 |
---|---|---|---|---|---|---|---|---|
2021-03-03 | 10.01 | 10.18 | 9.75 | 9.99 | 200820手 | 19968万 | 0.14 | 1.42% |
2021-03-02 | 9.67 | 10.10 | 9.50 | 9.85 | 209511手 | 20699万 | 0.17 | 1.76% |
2021-03-01 | 9.58 | 9.85 | 9.31 | 9.68 | 228795手 | 21931万 | 0.45 | 4.88% |
2021-02-26 | 9.31 | 9.44 | 9.13 | 9.23 | 93928手 | 8676万 | -0.24 | -2.53% |
2021-02-25 | 9.50 | 9.54 | 9.27 | 9.47 | 72711手 | 6835万 | 0.02 | 0.21% |
2021-02-24 | 9.50 | 9.64 | 9.32 | 9.45 | 95607手 | 8992万 | -0.07 | -0.73% |
2021-02-23 | 9.40 | 9.69 | 9.40 | 9.52 | 90569手 | 8636万 | -0.06 | -0.63% |
2021-02-22 | 9.80 | 10.04 | 9.48 | 9.58 | 153570手 | 14840万 | -0.11 | -1.14% |
2021-02-19 | 9.45 | 9.80 | 9.29 | 9.69 | 157017手 | 15107万 | 0.31 | 3.31% |
2021-02-18 | 9.19 | 9.53 | 9.19 | 9.38 | 144341手 | 13566万 | 0.23 | 2.51% |
2021-02-10 | 9.07 | 9.33 | 9.03 | 9.15 | 144173手 | 13173万 | 0.04 | 0.44% |
2021-02-09 | 9.08 | 9.22 | 8.99 | 9.11 | 107248手 | 9747万 | -0.05 | -0.55% |
2021-02-08 | 9.24 | 9.25 | 8.98 | 9.16 | 151921手 | 13863万 | -0.14 | -1.50% |
2021-02-05 | 8.69 | 9.32 | 8.69 | 9.30 | 203030手 | 18464万 | 0.62 | 7.14% |
2021-02-04 | 8.79 | 8.94 | 8.63 | 8.68 | 105889手 | 9272万 | -0.03 | -0.34% |
2021-02-03 | 8.60 | 8.83 | 8.47 | 8.71 | 107990手 | 9366万 | 0.12 | 1.40% |
2021-02-02 | 8.51 | 8.65 | 8.46 | 8.59 | 90495手 | 7740万 | -0.05 | -0.58% |
2021-02-01 | 8.55 | 8.79 | 8.32 | 8.64 | 139197手 | 11901万 | 0.03 | 0.35% |
2021-01-29 | 8.81 | 8.94 | 8.56 | 8.61 | 81148手 | 7115万 | -0.17 | -1.94% |
2021-01-28 | 8.64 | 8.91 | 8.58 | 8.78 | 100214手 | 8798万 | 0.10 | 1.15% |
2021-01-27 | 8.65 | 8.89 | 8.53 | 8.68 | 106041手 | 9235万 | 0.05 | 0.58% |
2021-01-26 | 8.57 | 8.70 | 8.50 | 8.63 | 82853手 | 7135万 | 0.03 | 0.35% |
2021-01-25 | 8.71 | 8.71 | 8.50 | 8.60 | 84489手 | 7269万 | -0.11 | -1.26% |
2021-01-22 | 8.86 | 8.86 | 8.63 | 8.71 | 117636手 | 10254万 | -0.16 | -1.80% |
2021-01-21 | 8.98 | 9.03 | 8.74 | 8.87 | 134877手 | 11951万 | -0.12 | -1.33% |
2021-01-20 | 9.26 | 9.29 | 8.92 | 8.99 | 139307手 | 12577万 | -0.27 | -2.92% |
2021-01-19 | 9.38 | 9.61 | 9.15 | 9.26 | 120790手 | 11329万 | -0.03 | -0.32% |
2021-01-18 | 9.25 | 9.39 | 9.11 | 9.29 | 98372手 | 9120万 | 0.02 | 0.22% |
2021-01-15 | 8.95 | 9.37 | 8.88 | 9.27 | 164183手 | 15040万 | 0.30 | 3.34% |
2021-01-14 | 8.82 | 8.97 | 8.57 | 8.97 | 139633手 | 12285万 | 0.08 | 0.90% |
2021-01-13 | 9.06 | 9.12 | 8.81 | 8.89 | 169305手 | 15144万 | -0.20 | -2.20% |
2021-01-12 | 9.03 | 9.32 | 9.01 | 9.09 | 152340手 | 13894万 | 0.04 | 0.44% |
2021-01-11 | 9.01 | 9.33 | 8.93 | 9.05 | 168635手 | 15345万 | -0.01 | -0.11% |
2021-01-08 | 9.06 | 9.28 | 8.98 | 9.06 | 130191手 | 11863万 | -0.03 | -0.33% |
2021-01-07 | 9.26 | 9.39 | 8.99 | 9.09 | 131220手 | 11968万 | -0.19 | -2.05% |
2021-01-06 | 9.62 | 9.63 | 9.17 | 9.28 | 168527手 | 15752万 | -0.31 | -3.23% |
2021-01-05 | 9.65 | 9.69 | 9.46 | 9.59 | 185092手 | 17680万 | -0.06 | -0.62% |
2021-01-04 | 10.00 | 10.06 | 9.56 | 9.65 | 210275手 | 20426万 | -0.37 | -3.69% |
2020-12-31 | 9.89 | 10.15 | 9.77 | 10.02 | 219469手 | 21918万 | 0.25 | 2.56% |
2020-12-30 | 8.97 | 9.77 | 8.91 | 9.77 | 243408手 | 23116万 | 0.89 | 10.02% |
2020-12-29 | 9.14 | 9.25 | 8.83 | 8.88 | 95746手 | 8625万 | -0.17 | -1.88% |
2020-12-28 | 9.01 | 9.21 | 8.82 | 9.05 | 102465手 | 9212万 | 0.07 | 0.78% |
2020-12-25 | 8.83 | 9.03 | 8.72 | 8.98 | 61459手 | 5495万 | 0.09 | 1.01% |
2020-12-24 | 9.23 | 9.24 | 8.80 | 8.89 | 165306手 | 14779万 | -0.31 | -3.37% |
2020-12-23 | 9.16 | 9.31 | 9.09 | 9.20 | 66717手 | 6147万 | 0.03 | 0.33% |
2020-12-22 | 9.39 | 9.45 | 9.10 | 9.17 | 95303手 | 8802万 | -0.24 | -2.55% |
2020-12-21 | 9.44 | 9.57 | 9.25 | 9.41 | 95413手 | 8972万 | 0.01 | 0.11% |
2020-12-18 | 9.40 | 9.50 | 9.30 | 9.40 | 71981手 | 6751万 | -0.06 | -0.63% |
2020-12-17 | 9.62 | 9.64 | 9.35 | 9.46 | 106409手 | 10074万 | -0.10 | -1.05% |
2020-12-16 | 9.48 | 9.72 | 9.44 | 9.56 | 114022手 | 10912万 | 0.15 | 1.59% |
2020-12-15 | 9.30 | 9.47 | 9.22 | 9.41 | 86592手 | 8088万 | 0.15 | 1.62% |
2020-12-14 | 9.43 | 9.51 | 9.20 | 9.26 | 128282手 | 11956万 | -0.13 | -1.38% |
2020-12-11 | 9.64 | 9.78 | 9.30 | 9.39 | 144465手 | 13699万 | -0.25 | -2.59% |
2020-12-10 | 9.51 | 9.74 | 9.44 | 9.64 | 106748手 | 10256万 | 0.09 | 0.94% |
2020-12-09 | 9.65 | 9.76 | 9.50 | 9.55 | 102174手 | 9839万 | -0.06 | -0.62% |
2020-12-08 | 9.69 | 9.82 | 9.56 | 9.61 | 82199手 | 7948万 | -0.05 | -0.52% |
2020-12-07 | 9.75 | 9.94 | 9.55 | 9.66 | 177904手 | 17316万 | 0.06 | 0.62% |
2020-12-04 | 9.35 | 9.68 | 9.28 | 9.60 | 217234手 | 20616万 | 0.33 | 3.56% |
2020-12-03 | 9.21 | 9.34 | 9.07 | 9.27 | 130818手 | 12043万 | 0.36 | 4.04% |
2020-11-30 | 9.07 | 9.12 | 8.87 | 8.91 | 112651手 | 10086万 | -0.15 | -1.66% |
2020-11-27 | 9.03 | 9.14 | 8.87 | 9.06 | 110140手 | 9922万 | 0.16 | 1.80% |
2020-11-26 | 8.68 | 9.03 | 8.68 | 8.90 | 121277手 | 10788万 | 0.20 | 2.30% |
2020-11-25 | 8.80 | 8.93 | 8.65 | 8.70 | 114567手 | 10044万 | -0.02 | -0.23% |
2020-11-24 | 8.65 | 8.81 | 8.57 | 8.72 | 77817手 | 6761万 | 0.00 | 0.00% |
2020-11-23 | 8.56 | 8.76 | 8.49 | 8.72 | 131226手 | 11373万 | 0.14 | 1.63% |
2020-11-20 | 8.54 | 8.67 | 8.46 | 8.58 | 74298手 | 6357万 | 0.06 | 0.70% |
2020-11-19 | 8.41 | 8.54 | 8.37 | 8.52 | 73415手 | 6212万 | 0.05 | 0.59% |
2020-11-18 | 8.63 | 8.64 | 8.37 | 8.47 | 93933手 | 7944万 | -0.07 | -0.82% |
2020-11-17 | 8.43 | 8.70 | 8.41 | 8.54 | 95632手 | 8182万 | 0.11 | 1.30% |
2020-11-16 | 8.27 | 8.55 | 8.21 | 8.43 | 95464手 | 8036万 | 0.18 | 2.18% |
2020-11-13 | 8.25 | 8.36 | 8.10 | 8.25 | 106327手 | 8731万 | -0.03 | -0.36% |
2020-11-12 | 8.42 | 8.49 | 8.21 | 8.28 | 73022手 | 6064万 | -0.12 | -1.43% |
2020-11-11 | 8.35 | 8.55 | 8.21 | 8.40 | 125720手 | 10562万 | 0.05 | 0.60% |
2020-11-10 | 8.34 | 8.38 | 8.20 | 8.35 | 117331手 | 9746万 | 0.05 | 0.60% |
2020-11-09 | 8.03 | 8.40 | 8.01 | 8.30 | 182578手 | 15023万 | 0.29 | 3.62% |
2020-11-06 | 8.00 | 8.05 | 7.75 | 8.01 | 191905手 | 15160万 | 0.01 | 0.12% |
2020-11-05 | 8.25 | 8.25 | 7.92 | 8.00 | 261701手 | 21001万 | -0.17 | -2.08% |
2020-11-04 | 8.22 | 8.28 | 8.08 | 8.17 | 95088手 | 7765万 | -0.03 | -0.37% |
2020-11-03 | 8.35 | 8.36 | 8.04 | 8.20 | 175686手 | 14312万 | 0.07 | 0.86% |
2020-11-02 | 8.38 | 8.49 | 8.09 | 8.13 | 131939手 | 10898万 | -0.21 | -2.52% |
2020-10-30 | 8.70 | 8.75 | 8.28 | 8.34 | 121393手 | 10313万 | -0.38 | -4.36% |
2020-10-29 | 8.80 | 9.03 | 8.69 | 8.72 | 117275手 | 10350万 | -0.25 | -2.79% |
2020-10-28 | 8.74 | 9.36 | 8.74 | 8.97 | 251643手 | 22680万 | 0.29 | 3.34% |
2020-10-27 | 8.58 | 8.84 | 8.54 | 8.68 | 87712手 | 7607万 | 0.10 | 1.17% |
2020-10-26 | 8.52 | 8.75 | 8.38 | 8.58 | 80676手 | 6902万 | 0.06 | 0.70% |
2020-10-23 | 8.81 | 8.85 | 8.52 | 8.52 | 127213手 | 11002万 | -0.38 | -4.27% |
2020-10-22 | 8.93 | 8.98 | 8.73 | 8.90 | 106992手 | 9442万 | -0.07 | -0.78% |
2020-10-21 | 9.10 | 9.17 | 8.90 | 8.97 | 159248手 | 14344万 | -0.13 | -1.43% |
2020-10-20 | 8.95 | 9.15 | 8.87 | 9.10 | 160568手 | 14494万 | 0.23 | 2.59% |
2020-10-19 | 9.06 | 9.18 | 8.85 | 8.87 | 141240手 | 12693万 | -0.08 | -0.89% |
2020-10-16 | 9.10 | 9.20 | 8.85 | 8.95 | 174840手 | 15734万 | -0.09 | -1.00% |
2020-10-15 | 9.20 | 9.25 | 8.92 | 9.04 | 166526手 | 15124万 | -0.03 | -0.33% |
2020-10-14 | 8.85 | 9.20 | 8.76 | 9.07 | 192679手 | 17366万 | 0.23 | 2.60% |
2020-10-13 | 8.84 | 9.06 | 8.66 | 8.84 | 180505手 | 15965万 | -0.13 | -1.45% |
2020-10-12 | 8.40 | 9.10 | 8.25 | 8.97 | 358432手 | 31508万 | 0.58 | 6.91% |
2020-10-09 | 8.11 | 8.46 | 8.05 | 8.39 | 211720手 | 17472万 | 0.36 | 4.48% |
2020-09-30 | 7.79 | 8.12 | 7.75 | 8.03 | 150318手 | 12013万 | 0.24 | 3.08% |
2020-09-29 | 7.70 | 7.85 | 7.59 | 7.79 | 102023手 | 7886万 | 0.17 | 2.23% |
2020-09-28 | 7.61 | 7.65 | 7.50 | 7.62 | 41765手 | 3163万 | 0.01 | 0.13% |
2020-09-25 | 7.62 | 7.68 | 7.43 | 7.61 | 78966手 | 5962万 | -0.01 | -0.13% |
2020-09-24 | 7.77 | 7.79 | 7.61 | 7.62 | 80187手 | 6146万 | -0.19 | -2.43% |
2020-09-23 | 7.86 | 7.95 | 7.80 | 7.81 | 71710手 | 5623万 | -0.05 | -0.64% |
2020-09-22 | 7.83 | 8.03 | 7.78 | 7.86 | 110861手 | 8749万 | -0.08 | -1.01% |
2020-09-21 | 8.08 | 8.17 | 7.86 | 7.94 | 117033手 | 9278万 | -0.14 | -1.73% |
2020-09-18 | 7.97 | 8.12 | 7.85 | 8.08 | 110382手 | 8799万 | 0.09 | 1.13% |
2020-09-17 | 7.86 | 8.14 | 7.85 | 7.99 | 114645手 | 9172万 | 0.02 | 0.25% |
2020-09-16 | 8.20 | 8.26 | 7.86 | 7.97 | 190517手 | 15228万 | -0.29 | -3.51% |
2020-09-15 | 7.77 | 8.36 | 7.68 | 8.26 | 248898手 | 20262万 | 0.51 | 6.58% |
2020-09-14 | 8.00 | 8.08 | 7.71 | 7.75 | 202859手 | 15884万 | -0.27 | -3.37% |
2020-09-11 | 8.10 | 8.24 | 7.83 | 8.02 | 176593手 | 14131万 | -0.16 | -1.96% |
2020-09-10 | 8.06 | 8.45 | 7.95 | 8.18 | 278091手 | 22810万 | 0.20 | 2.51% |
2020-09-09 | 7.81 | 8.10 | 7.78 | 7.98 | 236023手 | 18778万 | 0.12 | 1.53% |
2020-09-08 | 7.72 | 7.91 | 7.61 | 7.86 | 206722手 | 16174万 | 0.13 | 1.68% |
2020-09-07 | 7.72 | 7.93 | 7.66 | 7.73 | 195709手 | 15209万 | 0.01 | 0.13% |
2020-09-04 | 7.60 | 7.88 | 7.55 | 7.72 | 175142手 | 13563万 | 0.02 | 0.26% |