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 |
---|---|---|---|---|---|---|---|---|
2021-04-15 | 8.27 | 8.35 | 8.18 | 8.18 | 5503手 | 453万 | -0.17 | -2.04% |
2021-04-14 | 8.35 | 8.41 | 8.24 | 8.35 | 4667手 | 389万 | -0.02 | -0.24% |
2021-04-13 | 8.27 | 8.55 | 8.21 | 8.37 | 7703手 | 642万 | 0.10 | 1.21% |
2021-04-12 | 8.08 | 8.28 | 8.08 | 8.27 | 9218手 | 752万 | 0.17 | 2.10% |
2021-04-09 | 8.13 | 8.18 | 8.08 | 8.10 | 4018手 | 326万 | -0.03 | -0.37% |
2021-04-08 | 8.15 | 8.36 | 8.09 | 8.13 | 7308手 | 598万 | -0.11 | -1.33% |
2021-04-07 | 7.99 | 8.31 | 7.90 | 8.24 | 13068手 | 1060万 | 0.24 | 3.00% |
2021-04-06 | 7.85 | 8.09 | 7.76 | 8.00 | 14020手 | 1106万 | 0.14 | 1.78% |
2021-04-02 | 7.78 | 7.95 | 7.73 | 7.86 | 12530手 | 983万 | 0.04 | 0.51% |
2021-04-01 | 8.05 | 8.14 | 7.71 | 7.82 | 20111手 | 1570万 | -0.30 | -3.69% |
2021-03-31 | 8.35 | 8.35 | 8.12 | 8.12 | 17002手 | 1393万 | -0.41 | -4.81% |
2021-03-30 | 8.53 | 8.69 | 8.53 | 8.53 | 25755手 | 2200万 | -0.45 | -5.01% |
2021-03-29 | 8.17 | 8.98 | 8.16 | 8.98 | 34220手 | 2842万 | 0.39 | 4.54% |
2021-03-26 | 8.20 | 8.59 | 8.12 | 8.59 | 11525手 | 985万 | 0.41 | 5.01% |
2021-03-25 | 8.28 | 8.28 | 7.99 | 8.18 | 9186手 | 745万 | -0.03 | -0.36% |
2021-03-24 | 8.33 | 8.38 | 8.20 | 8.21 | 4521手 | 373万 | -0.21 | -2.49% |
2021-03-23 | 8.53 | 8.60 | 8.32 | 8.42 | 6801手 | 571万 | -0.10 | -1.17% |
2021-03-22 | 8.30 | 8.57 | 8.30 | 8.52 | 3551手 | 298万 | 0.16 | 1.91% |
2021-03-19 | 8.31 | 8.39 | 8.22 | 8.36 | 2952手 | 245万 | 0.05 | 0.60% |
2021-03-18 | 8.44 | 8.47 | 8.30 | 8.31 | 4825手 | 404万 | -0.10 | -1.19% |
2021-03-17 | 8.20 | 8.55 | 8.05 | 8.41 | 4135手 | 343万 | 0.17 | 2.06% |
2021-03-16 | 8.36 | 8.38 | 8.20 | 8.24 | 4353手 | 358万 | -0.12 | -1.44% |
2021-03-15 | 8.57 | 8.60 | 8.35 | 8.36 | 4745手 | 398万 | -0.19 | -2.22% |
2021-03-12 | 8.70 | 8.70 | 8.45 | 8.55 | 3892手 | 332万 | -0.05 | -0.58% |
2021-03-11 | 8.42 | 8.70 | 8.41 | 8.60 | 3477手 | 296万 | 0.01 | 0.12% |
2021-03-10 | 8.68 | 8.68 | 8.50 | 8.59 | 3865手 | 331万 | -0.02 | -0.23% |
2021-03-09 | 8.70 | 8.79 | 8.46 | 8.61 | 9878手 | 847万 | -0.30 | -3.37% |
2021-03-08 | 8.61 | 9.02 | 8.42 | 8.91 | 14396手 | 1267万 | 0.32 | 3.73% |
2021-03-05 | 8.74 | 8.75 | 8.48 | 8.59 | 9209手 | 791万 | -0.09 | -1.04% |
2021-03-04 | 8.34 | 8.68 | 8.27 | 8.68 | 13934手 | 1202万 | 0.41 | 4.96% |
2021-03-03 | 8.24 | 8.35 | 8.14 | 8.27 | 4839手 | 398万 | 0.12 | 1.47% |
2021-03-02 | 8.24 | 8.28 | 8.13 | 8.15 | 7808手 | 638万 | -0.13 | -1.57% |
2021-03-01 | 8.58 | 8.75 | 8.15 | 8.28 | 18967手 | 1581万 | -0.29 | -3.38% |
2021-02-26 | 8.51 | 8.95 | 8.35 | 8.57 | 5693手 | 490万 | 0.01 | 0.12% |
2021-02-25 | 8.94 | 8.95 | 8.45 | 8.56 | 13172手 | 1127万 | -0.14 | -1.61% |
2021-02-24 | 8.76 | 9.06 | 8.68 | 8.70 | 6919手 | 607万 | -0.06 | -0.69% |
2021-02-23 | 9.16 | 9.16 | 8.71 | 8.76 | 11633手 | 1042万 | -0.24 | -2.67% |
2021-02-22 | 8.60 | 9.00 | 8.60 | 9.00 | 19553手 | 1744万 | 0.43 | 5.02% |
2021-02-19 | 8.07 | 8.57 | 8.07 | 8.57 | 8454手 | 716万 | 0.41 | 5.03% |
2021-02-18 | 8.09 | 8.24 | 8.03 | 8.16 | 5319手 | 432万 | 0.08 | 0.99% |
2021-02-10 | 8.11 | 8.17 | 7.88 | 8.08 | 2556手 | 206万 | -0.02 | -0.25% |
2021-02-09 | 8.00 | 8.16 | 7.96 | 8.10 | 6755手 | 543万 | 0.10 | 1.25% |
2021-02-08 | 7.83 | 8.06 | 7.49 | 8.00 | 7267手 | 559万 | 0.12 | 1.52% |
2021-02-05 | 7.99 | 8.10 | 7.80 | 7.88 | 3214手 | 253万 | -0.01 | -0.13% |
2021-02-04 | 8.01 | 8.02 | 7.80 | 7.89 | 2784手 | 219万 | -0.13 | -1.62% |
2021-02-03 | 7.88 | 8.28 | 7.85 | 8.02 | 10451手 | 832万 | 0.04 | 0.50% |
2021-02-02 | 8.07 | 8.09 | 7.94 | 7.98 | 2805手 | 225万 | -0.09 | -1.11% |
2021-02-01 | 8.00 | 8.09 | 7.88 | 8.07 | 3422手 | 273万 | 0.00 | 0.00% |
2021-01-29 | 8.26 | 8.26 | 7.86 | 8.07 | 2539手 | 204万 | 0.17 | 2.15% |
2021-01-28 | 7.83 | 8.11 | 7.83 | 7.90 | 3654手 | 291万 | -0.16 | -1.99% |
2021-01-27 | 8.19 | 8.19 | 7.91 | 8.06 | 2251手 | 180万 | 0.03 | 0.37% |
2021-01-26 | 7.95 | 8.09 | 7.66 | 8.03 | 4839手 | 381万 | 0.03 | 0.38% |
2021-01-25 | 8.38 | 8.55 | 7.96 | 8.00 | 10072手 | 819万 | -0.38 | -4.54% |
2021-01-22 | 8.70 | 8.70 | 8.31 | 8.38 | 6950手 | 587万 | -0.32 | -3.68% |
2021-01-21 | 8.50 | 8.76 | 8.44 | 8.70 | 5345手 | 461万 | 0.06 | 0.69% |
2021-01-20 | 8.89 | 8.89 | 8.57 | 8.64 | 3803手 | 329万 | -0.15 | -1.71% |
2021-01-19 | 9.00 | 9.01 | 8.75 | 8.79 | 5270手 | 463万 | -0.24 | -2.66% |
2021-01-18 | 9.25 | 9.25 | 8.76 | 9.03 | 6860手 | 609万 | -0.06 | -0.66% |
2021-01-15 | 8.88 | 9.20 | 8.88 | 9.09 | 4883手 | 439万 | -0.02 | -0.22% |
2021-01-14 | 9.51 | 9.72 | 9.03 | 9.11 | 10256手 | 933万 | -0.39 | -4.11% |
2021-01-13 | 9.37 | 9.79 | 9.35 | 9.50 | 4975手 | 478万 | 0.14 | 1.50% |
2021-01-12 | 8.52 | 9.36 | 8.52 | 9.36 | 6045手 | 550万 | 0.42 | 4.70% |
2021-01-11 | 9.36 | 9.36 | 8.94 | 8.94 | 11721手 | 1049万 | -0.47 | -5.00% |
2021-01-08 | 9.90 | 9.90 | 9.41 | 9.41 | 9171手 | 865万 | -0.49 | -4.95% |
2021-01-07 | 10.42 | 10.42 | 9.90 | 9.90 | 11141手 | 1107万 | -0.52 | -4.99% |
2021-01-06 | 10.62 | 10.82 | 10.35 | 10.42 | 10617手 | 1111万 | -0.47 | -4.32% |
2021-01-05 | 11.25 | 11.25 | 10.71 | 10.89 | 4932手 | 543万 | -0.27 | -2.42% |
2021-01-04 | 11.28 | 11.28 | 11.06 | 11.16 | 2745手 | 305万 | 0.01 | 0.09% |
2020-12-31 | 11.53 | 11.53 | 11.00 | 11.15 | 2314手 | 258万 | 0.16 | 1.46% |
2020-12-30 | 11.29 | 11.29 | 10.90 | 10.99 | 2322手 | 256万 | -0.17 | -1.52% |
2020-12-29 | 11.27 | 11.28 | 11.03 | 11.16 | 2912手 | 324万 | -0.11 | -0.98% |
2020-12-28 | 11.35 | 11.66 | 11.01 | 11.27 | 11598手 | 1318万 | 0.03 | 0.27% |
2020-12-25 | 10.68 | 11.24 | 10.50 | 11.24 | 16728手 | 1862万 | 0.54 | 5.05% |
2020-12-24 | 10.65 | 10.90 | 10.34 | 10.70 | 5151手 | 552万 | 0.05 | 0.47% |
2020-12-23 | 10.41 | 10.65 | 10.41 | 10.65 | 2629手 | 275万 | 0.25 | 2.40% |
2020-12-22 | 10.78 | 10.78 | 10.34 | 10.40 | 5975手 | 628万 | -0.38 | -3.52% |
2020-12-21 | 10.81 | 10.97 | 10.50 | 10.78 | 4686手 | 503万 | 0.23 | 2.18% |
2020-12-18 | 10.42 | 10.70 | 10.39 | 10.55 | 3136手 | 330万 | -0.10 | -0.94% |
2020-12-17 | 10.51 | 10.89 | 10.38 | 10.65 | 8579手 | 896万 | -0.28 | -2.56% |
2020-12-16 | 11.47 | 11.47 | 10.93 | 10.93 | 10301手 | 1133万 | -0.57 | -4.96% |
2020-12-15 | 11.81 | 11.89 | 11.45 | 11.50 | 5957手 | 690万 | -0.39 | -3.28% |
2020-12-14 | 12.12 | 12.16 | 11.76 | 11.89 | 4204手 | 503万 | -0.28 | -2.30% |
2020-12-11 | 11.76 | 12.30 | 11.76 | 12.17 | 5246手 | 630万 | 0.42 | 3.57% |
2020-12-10 | 11.89 | 12.00 | 11.67 | 11.75 | 4744手 | 558万 | -0.13 | -1.09% |
2020-12-09 | 12.24 | 12.24 | 11.86 | 11.88 | 2877手 | 342万 | -0.10 | -0.83% |
2020-12-08 | 12.21 | 12.21 | 11.87 | 11.98 | 4871手 | 582万 | -0.06 | -0.50% |
2020-12-07 | 11.74 | 12.25 | 11.73 | 12.04 | 3901手 | 469万 | 0.02 | 0.17% |
2020-12-04 | 12.20 | 12.27 | 12.00 | 12.02 | 5579手 | 673万 | -0.25 | -2.04% |
2020-12-03 | 12.44 | 12.44 | 12.12 | 12.27 | 5751手 | 702万 | 0.39 | 3.28% |
2020-11-30 | 12.15 | 12.15 | 11.80 | 11.88 | 6623手 | 787万 | -0.26 | -2.14% |
2020-11-27 | 12.57 | 12.57 | 12.09 | 12.14 | 7861手 | 961万 | -0.43 | -3.42% |
2020-11-26 | 12.15 | 12.66 | 12.04 | 12.57 | 14154手 | 1758万 | 0.43 | 3.54% |
2020-11-25 | 12.42 | 12.78 | 12.14 | 12.14 | 18182手 | 2230万 | -0.64 | -5.01% |
2020-11-24 | 13.65 | 14.05 | 12.71 | 12.78 | 32585手 | 4417万 | -0.60 | -4.48% |
2020-11-23 | 12.95 | 13.38 | 12.95 | 13.38 | 13080手 | 1732万 | 0.64 | 5.02% |
2020-11-20 | 12.74 | 12.74 | 12.00 | 12.74 | 33642手 | 4241万 | 0.61 | 5.03% |
2020-11-19 | 12.13 | 12.13 | 12.13 | 12.13 | 5223手 | 633万 | 0.58 | 5.02% |
2020-11-18 | 11.00 | 11.55 | 10.97 | 11.55 | 10463手 | 1193万 | 0.55 | 5.00% |
2020-11-17 | 10.89 | 11.03 | 10.75 | 11.00 | 4945手 | 539万 | 0.09 | 0.82% |
2020-11-16 | 10.83 | 11.07 | 10.57 | 10.91 | 10112手 | 1095万 | 0.06 | 0.55% |
2020-11-13 | 11.18 | 11.36 | 10.85 | 10.85 | 15434手 | 1693万 | -0.57 | -4.99% |
2020-11-12 | 11.04 | 11.54 | 10.46 | 11.42 | 20137手 | 2237万 | 0.41 | 3.72% |
2020-11-11 | 11.12 | 11.50 | 11.01 | 11.01 | 22520手 | 2496万 | -0.58 | -5.00% |
2020-11-10 | 12.10 | 12.21 | 11.59 | 11.59 | 14743手 | 1718万 | -0.61 | -5.00% |
2020-11-09 | 12.83 | 12.83 | 12.19 | 12.20 | 22101手 | 2708万 | -0.63 | -4.91% |
2020-11-06 | 13.27 | 13.35 | 12.69 | 12.83 | 8667手 | 1117万 | -0.44 | -3.32% |
2020-11-05 | 13.70 | 13.87 | 13.15 | 13.27 | 8218手 | 1098万 | -0.43 | -3.14% |
2020-11-04 | 13.97 | 14.13 | 13.50 | 13.70 | 5287手 | 729万 | -0.39 | -2.77% |
2020-11-03 | 14.54 | 14.54 | 14.00 | 14.09 | 2696手 | 382万 | -0.01 | -0.07% |
2020-11-02 | 13.89 | 14.40 | 13.89 | 14.10 | 2255手 | 319万 | -0.05 | -0.35% |
2020-10-30 | 14.00 | 14.22 | 13.92 | 14.15 | 3035手 | 427万 | -0.08 | -0.56% |
2020-10-29 | 14.21 | 14.26 | 13.71 | 14.23 | 7582手 | 1064万 | -0.10 | -0.70% |
2020-10-28 | 13.90 | 14.33 | 13.89 | 14.33 | 15599手 | 2219万 | 0.68 | 4.98% |
2020-10-27 | 12.99 | 13.65 | 12.80 | 13.65 | 10173手 | 1348万 | 0.65 | 5.00% |
2020-10-26 | 13.36 | 13.36 | 12.68 | 13.00 | 17277手 | 2210万 | -0.35 | -2.62% |
2020-10-23 | 14.39 | 14.50 | 13.30 | 13.35 | 12558手 | 1697万 | -0.65 | -4.64% |
2020-10-22 | 14.25 | 14.50 | 13.83 | 14.00 | 6220手 | 872万 | -0.38 | -2.64% |
2020-10-21 | 14.56 | 14.68 | 14.30 | 14.38 | 3442手 | 497万 | -0.32 | -2.18% |
2020-10-20 | 14.16 | 14.80 | 14.00 | 14.70 | 9047手 | 1297万 | -0.04 | -0.27% |
2020-10-19 | 15.50 | 15.90 | 14.73 | 14.74 | 15073手 | 2255万 | -0.76 | -4.90% |
2020-10-16 | 15.82 | 15.97 | 15.21 | 15.50 | 8225手 | 1272万 | -0.32 | -2.02% |
2020-10-15 | 16.17 | 16.38 | 15.71 | 15.82 | 3772手 | 604万 | -0.35 | -2.17% |