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 | 8.27 | 8.55 | 8.12 | 8.33 | 33310手 | 2775万 | -0.12 | -1.42% |
2021-01-26 | 8.82 | 8.90 | 8.35 | 8.45 | 43418手 | 3738万 | -0.23 | -2.65% |
2021-01-25 | 8.75 | 8.95 | 8.66 | 8.68 | 30178手 | 2654万 | -0.07 | -0.80% |
2021-01-22 | 8.68 | 8.80 | 8.60 | 8.75 | 22074手 | 1924万 | 0.08 | 0.92% |
2021-01-21 | 8.52 | 8.75 | 8.52 | 8.67 | 26008手 | 2256万 | 0.09 | 1.05% |
2021-01-20 | 8.58 | 8.75 | 8.54 | 8.58 | 14785手 | 1274万 | -0.04 | -0.46% |
2021-01-19 | 8.49 | 8.75 | 8.37 | 8.62 | 25391手 | 2168万 | 0.13 | 1.53% |
2021-01-18 | 8.46 | 8.52 | 8.42 | 8.49 | 8807手 | 746万 | 0.00 | 0.00% |
2021-01-15 | 8.51 | 8.54 | 8.41 | 8.49 | 7225手 | 611万 | -0.02 | -0.23% |
2021-01-14 | 8.43 | 8.52 | 8.32 | 8.51 | 13846手 | 1168万 | 0.08 | 0.95% |
2021-01-13 | 8.43 | 8.50 | 8.36 | 8.43 | 8684手 | 730万 | -0.02 | -0.24% |
2021-01-12 | 8.47 | 8.50 | 8.40 | 8.45 | 7678手 | 648万 | -0.02 | -0.24% |
2021-01-11 | 8.60 | 8.60 | 8.36 | 8.47 | 11380手 | 960万 | -0.05 | -0.59% |
2021-01-08 | 8.32 | 8.59 | 8.32 | 8.52 | 19807手 | 1680万 | 0.18 | 2.16% |
2021-01-07 | 8.47 | 8.59 | 8.34 | 8.34 | 14729手 | 1241万 | -0.13 | -1.53% |
2021-01-06 | 8.38 | 8.61 | 8.33 | 8.47 | 16219手 | 1377万 | 0.02 | 0.24% |
2021-01-05 | 8.39 | 8.60 | 8.31 | 8.45 | 15881手 | 1341万 | 0.00 | 0.00% |
2021-01-04 | 8.43 | 8.57 | 8.33 | 8.45 | 10899手 | 917万 | -0.04 | -0.47% |
2020-12-31 | 8.41 | 8.53 | 8.26 | 8.49 | 16673手 | 1399万 | 0.07 | 0.83% |
2020-12-30 | 8.16 | 8.47 | 8.13 | 8.42 | 21525手 | 1799万 | 0.24 | 2.93% |
2020-12-29 | 8.01 | 8.20 | 8.01 | 8.18 | 5277手 | 428万 | 0.10 | 1.24% |
2020-12-28 | 8.13 | 8.20 | 8.04 | 8.08 | 12481手 | 1012万 | -0.09 | -1.10% |
2020-12-25 | 8.21 | 8.23 | 8.11 | 8.17 | 6744手 | 551万 | -0.04 | -0.49% |
2020-12-24 | 8.13 | 8.25 | 8.05 | 8.21 | 11246手 | 915万 | 0.06 | 0.74% |
2020-12-23 | 8.21 | 8.31 | 8.15 | 8.15 | 8074手 | 661万 | -0.06 | -0.73% |
2020-12-22 | 8.19 | 8.27 | 8.15 | 8.21 | 9866手 | 809万 | -0.06 | -0.73% |
2020-12-21 | 8.34 | 8.44 | 8.22 | 8.27 | 9996手 | 828万 | -0.02 | -0.24% |
2020-12-18 | 8.26 | 8.34 | 8.21 | 8.29 | 7784手 | 644万 | 0.03 | 0.36% |
2020-12-17 | 8.24 | 8.28 | 8.07 | 8.26 | 11348手 | 927万 | 0.01 | 0.12% |
2020-12-16 | 8.16 | 8.25 | 8.04 | 8.25 | 14286手 | 1161万 | 0.09 | 1.10% |
2020-12-15 | 8.24 | 8.25 | 8.08 | 8.16 | 13183手 | 1071万 | -0.06 | -0.73% |
2020-12-14 | 8.28 | 8.35 | 8.16 | 8.22 | 16953手 | 1395万 | -0.10 | -1.20% |
2020-12-11 | 8.54 | 8.66 | 8.26 | 8.32 | 22564手 | 1891万 | -0.25 | -2.92% |
2020-12-10 | 8.69 | 8.69 | 8.39 | 8.57 | 47542手 | 4056万 | -0.13 | -1.49% |
2020-12-09 | 8.97 | 8.97 | 8.68 | 8.70 | 34829手 | 3071万 | -0.28 | -3.12% |
2020-12-08 | 8.65 | 9.06 | 8.57 | 8.98 | 49229手 | 4388万 | 0.35 | 4.06% |
2020-12-07 | 8.82 | 8.84 | 8.60 | 8.63 | 21222手 | 1844万 | -0.19 | -2.15% |
2020-12-04 | 8.78 | 8.85 | 8.70 | 8.82 | 20299手 | 1783万 | 0.05 | 0.57% |
2020-12-03 | 8.76 | 8.87 | 8.72 | 8.77 | 20124手 | 1769万 | 0.11 | 1.27% |
2020-11-30 | 8.50 | 8.88 | 8.43 | 8.66 | 34231手 | 2977万 | 0.15 | 1.76% |
2020-11-27 | 8.48 | 8.66 | 8.36 | 8.51 | 25638手 | 2176万 | 0.01 | 0.12% |
2020-11-26 | 8.67 | 8.81 | 8.50 | 8.50 | 37159手 | 3204万 | -0.28 | -3.19% |
2020-11-25 | 9.02 | 9.08 | 8.76 | 8.78 | 63574手 | 5645万 | -0.09 | -1.01% |
2020-11-24 | 8.90 | 8.93 | 8.71 | 8.87 | 65462手 | 5763万 | -0.06 | -0.67% |
2020-11-23 | 8.69 | 9.18 | 8.60 | 8.93 | 92252手 | 8222万 | 0.23 | 2.64% |
2020-11-20 | 8.41 | 8.78 | 8.39 | 8.70 | 49595手 | 4261万 | 0.26 | 3.08% |
2020-11-19 | 8.58 | 8.59 | 8.43 | 8.44 | 13799手 | 1170万 | -0.10 | -1.17% |
2020-11-18 | 8.42 | 8.57 | 8.40 | 8.54 | 20641手 | 1756万 | 0.12 | 1.43% |
2020-11-17 | 8.46 | 8.55 | 8.39 | 8.42 | 15883手 | 1344万 | -0.07 | -0.82% |
2020-11-16 | 8.38 | 8.55 | 8.37 | 8.49 | 17577手 | 1488万 | 0.11 | 1.31% |
2020-11-13 | 8.38 | 8.45 | 8.27 | 8.38 | 11229手 | 942万 | 0.01 | 0.12% |
2020-11-12 | 8.39 | 8.44 | 8.31 | 8.37 | 7670手 | 642万 | -0.02 | -0.24% |
2020-11-11 | 8.36 | 8.46 | 8.34 | 8.39 | 13897手 | 1165万 | -0.01 | -0.12% |
2020-11-10 | 8.47 | 8.54 | 8.30 | 8.40 | 21853手 | 1841万 | 0.06 | 0.72% |
2020-11-09 | 8.31 | 8.43 | 8.31 | 8.34 | 18617手 | 1558万 | 0.02 | 0.24% |
2020-11-06 | 8.26 | 8.41 | 8.25 | 8.32 | 14040手 | 1167万 | 0.01 | 0.12% |
2020-11-05 | 8.17 | 8.33 | 8.09 | 8.31 | 18040手 | 1483万 | 0.15 | 1.84% |
2020-11-04 | 8.06 | 8.28 | 7.88 | 8.16 | 18324手 | 1484万 | 0.15 | 1.87% |
2020-11-03 | 7.89 | 8.07 | 7.83 | 8.01 | 10757手 | 856万 | 0.18 | 2.30% |
2020-11-02 | 7.87 | 7.93 | 7.75 | 7.83 | 11854手 | 929万 | -0.05 | -0.64% |
2020-10-30 | 8.25 | 8.25 | 7.85 | 7.88 | 14063手 | 1128万 | -0.25 | -3.08% |
2020-10-29 | 8.24 | 8.24 | 8.10 | 8.13 | 12333手 | 1005万 | -0.13 | -1.57% |
2020-10-28 | 8.27 | 8.36 | 8.21 | 8.26 | 12994手 | 1075万 | 0.00 | 0.00% |
2020-10-27 | 8.10 | 8.29 | 8.07 | 8.26 | 14868手 | 1224万 | 0.11 | 1.35% |
2020-10-26 | 8.11 | 8.20 | 8.11 | 8.15 | 6928手 | 564万 | 0.05 | 0.62% |
2020-10-23 | 8.10 | 8.25 | 8.05 | 8.10 | 10744手 | 876万 | -0.03 | -0.37% |
2020-10-22 | 8.24 | 8.25 | 8.11 | 8.13 | 15653手 | 1276万 | -0.09 | -1.09% |
2020-10-21 | 8.38 | 8.39 | 8.21 | 8.22 | 14970手 | 1238万 | -0.19 | -2.26% |
2020-10-20 | 8.49 | 8.49 | 8.33 | 8.41 | 11856手 | 994万 | -0.07 | -0.82% |
2020-10-19 | 8.59 | 8.62 | 8.39 | 8.48 | 27414手 | 2319万 | -0.06 | -0.70% |
2020-10-16 | 8.63 | 8.63 | 8.38 | 8.54 | 40579手 | 3443万 | -0.14 | -1.61% |
2020-10-15 | 9.39 | 9.39 | 8.65 | 8.68 | 103843手 | 9266万 | -0.67 | -7.17% |
2020-10-14 | 8.95 | 9.38 | 8.76 | 9.35 | 100194手 | 9186万 | 0.38 | 4.24% |
2020-10-13 | 9.04 | 9.19 | 8.97 | 8.97 | 24606手 | 2229万 | -0.08 | -0.88% |
2020-10-12 | 9.02 | 9.09 | 8.98 | 9.05 | 26277手 | 2374万 | 0.03 | 0.33% |
2020-10-09 | 8.83 | 9.06 | 8.83 | 9.02 | 18070手 | 1628万 | 0.19 | 2.15% |
2020-09-30 | 9.00 | 9.09 | 8.82 | 8.83 | 19360手 | 1724万 | -0.21 | -2.32% |
2020-09-29 | 8.96 | 9.08 | 8.90 | 9.04 | 14217手 | 1281万 | 0.11 | 1.23% |
2020-09-28 | 9.06 | 9.16 | 8.81 | 8.93 | 29994手 | 2683万 | -0.12 | -1.33% |
2020-09-25 | 9.35 | 9.39 | 9.03 | 9.05 | 48359手 | 4436万 | -0.29 | -3.10% |
2020-09-24 | 9.43 | 9.57 | 9.15 | 9.34 | 68622手 | 6409万 | -0.14 | -1.48% |
2020-09-23 | 9.28 | 9.60 | 9.20 | 9.48 | 69992手 | 6621万 | 0.18 | 1.94% |
2020-09-22 | 9.20 | 9.43 | 9.06 | 9.30 | 67185手 | 6267万 | 0.10 | 1.09% |
2020-09-21 | 9.25 | 9.30 | 9.05 | 9.20 | 36239手 | 3309万 | -0.03 | -0.33% |
2020-09-18 | 9.28 | 9.36 | 9.16 | 9.23 | 38407手 | 3557万 | -0.02 | -0.22% |
2020-09-17 | 9.10 | 9.32 | 9.08 | 9.25 | 62201手 | 5720万 | 0.04 | 0.43% |
2020-09-16 | 9.08 | 9.26 | 9.02 | 9.21 | 35746手 | 3271万 | 0.09 | 0.99% |
2020-09-15 | 9.28 | 9.36 | 8.99 | 9.12 | 58383手 | 5339万 | -0.13 | -1.41% |
2020-09-14 | 8.80 | 9.27 | 8.80 | 9.25 | 92513手 | 8430万 | 0.45 | 5.11% |
2020-09-11 | 8.71 | 8.91 | 8.53 | 8.80 | 42625手 | 3701万 | 0.01 | 0.11% |
2020-09-10 | 8.80 | 9.08 | 8.61 | 8.79 | 47181手 | 4163万 | -0.01 | -0.11% |
2020-09-09 | 8.84 | 9.01 | 8.70 | 8.80 | 37595手 | 3343万 | -0.09 | -1.01% |
2020-09-08 | 8.75 | 8.92 | 8.71 | 8.89 | 37260手 | 3302万 | 0.14 | 1.60% |
2020-09-07 | 8.84 | 8.88 | 8.66 | 8.75 | 26060手 | 2294万 | -0.08 | -0.91% |
2020-09-04 | 8.68 | 8.87 | 8.55 | 8.83 | 27046手 | 2365万 | 0.10 | 1.15% |
2020-09-03 | 8.73 | 8.82 | 8.71 | 8.73 | 19660手 | 1720万 | 0.02 | 0.23% |
2020-09-02 | 8.78 | 8.84 | 8.67 | 8.71 | 20627手 | 1801万 | -0.07 | -0.80% |
2020-09-01 | 8.79 | 8.86 | 8.69 | 8.78 | 22140手 | 1944万 | 0.00 | 0.00% |
2020-08-31 | 8.71 | 8.82 | 8.68 | 8.78 | 32664手 | 2856万 | 0.05 | 0.57% |
2020-08-28 | 8.50 | 8.94 | 8.50 | 8.73 | 49844手 | 4368万 | 0.23 | 2.71% |
N 2020-08-27 | 8.32 | 8.55 | 8.21 | 8.50 | 22545手 | 1887万 | 0.23 | 2.78% |
2020-08-26 | 8.46 | 8.54 | 8.25 | 8.27 | 26691手 | 2234万 | -0.26 | -3.05% |
2020-08-25 | 8.55 | 8.65 | 8.50 | 8.53 | 26783手 | 2290万 | -0.08 | -0.93% |
2020-08-24 | 8.79 | 8.79 | 8.59 | 8.61 | 23959手 | 2072万 | -0.13 | -1.49% |
2020-08-21 | 8.52 | 8.83 | 8.52 | 8.74 | 34109手 | 2965万 | 0.23 | 2.70% |
2020-08-20 | 8.69 | 8.69 | 8.46 | 8.51 | 27787手 | 2384万 | -0.18 | -2.07% |
2020-08-19 | 8.84 | 8.84 | 8.68 | 8.69 | 40366手 | 3525万 | -0.16 | -1.81% |
2020-08-18 | 8.84 | 8.90 | 8.82 | 8.85 | 46323手 | 4102万 | 0.01 | 0.11% |
2020-08-17 | 8.87 | 8.93 | 8.81 | 8.84 | 54923手 | 4861万 | 0.01 | 0.11% |
2020-08-14 | 8.82 | 8.91 | 8.70 | 8.83 | 57886手 | 5088万 | -0.11 | -1.23% |
2020-08-13 | 8.96 | 9.28 | 8.70 | 8.94 | 106800手 | 9637万 | -0.19 | -2.08% |
2020-08-12 | 8.40 | 9.30 | 8.19 | 9.13 | 157873手 | 13884万 | 0.65 | 7.67% |
2020-08-11 | 8.23 | 8.56 | 8.22 | 8.48 | 91054手 | 7682万 | 0.25 | 3.04% |
2020-08-10 | 8.02 | 8.27 | 8.02 | 8.23 | 28773手 | 2352万 | 0.22 | 2.75% |
2020-08-07 | 8.15 | 8.15 | 7.93 | 8.01 | 25368手 | 2041万 | -0.16 | -1.96% |
2020-08-06 | 8.23 | 8.26 | 8.11 | 8.17 | 21115手 | 1725万 | -0.07 | -0.85% |
2020-08-05 | 8.22 | 8.24 | 8.15 | 8.24 | 21682手 | 1777万 | 0.02 | 0.24% |
2020-08-04 | 8.31 | 8.31 | 8.20 | 8.22 | 26032手 | 2143万 | -0.08 | -0.96% |
N 2020-08-03 | 8.16 | 8.30 | 8.14 | 8.30 | 35065手 | 2888万 | 0.17 | 2.09% |
2020-07-31 | 8.04 | 8.17 | 8.03 | 8.13 | 22885手 | 1854万 | 0.03 | 0.37% |
N 2020-07-30 | 8.23 | 8.25 | 8.08 | 8.10 | 24539手 | 2000万 | -0.12 | -1.46% |
2020-07-29 | 8.12 | 8.23 | 8.02 | 8.22 | 23178手 | 1887万 | 0.13 | 1.61% |
2020-07-28 | 8.06 | 8.16 | 8.03 | 8.09 | 19876手 | 1608万 | 0.08 | 1.00% |
2020-07-27 | 8.09 | 8.10 | 7.83 | 8.01 | 24804手 | 1982万 | -0.05 | -0.62% |