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 | 8.60 | 8.75 | 8.56 | 8.75 | 33857手 | 2938万 | 0.15 | 1.74% |
2021-03-02 | 8.60 | 8.66 | 8.52 | 8.60 | 32839手 | 2825万 | -0.01 | -0.12% |
2021-03-01 | 8.47 | 8.63 | 8.47 | 8.61 | 41242手 | 3540万 | 0.17 | 2.01% |
2021-02-26 | 8.37 | 8.52 | 8.30 | 8.44 | 29167手 | 2460万 | -0.03 | -0.35% |
2021-02-25 | 8.54 | 8.55 | 8.41 | 8.47 | 29353手 | 2482万 | -0.02 | -0.24% |
2021-02-24 | 8.53 | 8.61 | 8.46 | 8.49 | 36157手 | 3085万 | 0.02 | 0.24% |
2021-02-23 | 8.64 | 8.64 | 8.45 | 8.47 | 48640手 | 4145万 | -0.19 | -2.19% |
2021-02-22 | 8.66 | 8.84 | 8.63 | 8.66 | 66277手 | 5786万 | 0.01 | 0.12% |
2021-02-19 | 8.42 | 8.67 | 8.40 | 8.65 | 45757手 | 3907万 | 0.21 | 2.49% |
2021-02-18 | 8.38 | 8.55 | 8.37 | 8.44 | 43817手 | 3694万 | 0.09 | 1.08% |
2021-02-10 | 8.25 | 8.49 | 8.20 | 8.35 | 43333手 | 3622万 | 0.10 | 1.21% |
2021-02-09 | 8.04 | 8.32 | 7.95 | 8.25 | 47859手 | 3887万 | 0.21 | 2.61% |
2021-02-08 | 8.05 | 8.13 | 7.98 | 8.04 | 27807手 | 2242万 | 0.03 | 0.38% |
2021-02-05 | 8.07 | 8.29 | 8.00 | 8.01 | 32817手 | 2673万 | -0.06 | -0.74% |
2021-02-04 | 8.43 | 8.43 | 8.01 | 8.07 | 59538手 | 4834万 | -0.34 | -4.04% |
2021-02-03 | 8.60 | 8.60 | 8.41 | 8.41 | 35713手 | 3023万 | -0.20 | -2.32% |
2021-02-02 | 8.55 | 8.63 | 8.40 | 8.61 | 29035手 | 2485万 | 0.05 | 0.58% |
2021-02-01 | 8.53 | 8.69 | 8.47 | 8.56 | 30774手 | 2636万 | 0.07 | 0.82% |
2021-01-29 | 8.70 | 8.79 | 8.43 | 8.49 | 42694手 | 3661万 | -0.20 | -2.30% |
2021-01-28 | 8.70 | 8.87 | 8.64 | 8.69 | 31921手 | 2791万 | -0.04 | -0.46% |
2021-01-27 | 8.74 | 8.84 | 8.66 | 8.73 | 32128手 | 2809万 | -0.04 | -0.46% |
2021-01-26 | 9.09 | 9.10 | 8.75 | 8.77 | 58034手 | 5167万 | -0.35 | -3.84% |
2021-01-25 | 9.40 | 9.46 | 9.08 | 9.12 | 102063手 | 9402万 | -0.42 | -4.40% |
2021-01-22 | 8.95 | 9.58 | 8.85 | 9.54 | 129488手 | 11882万 | 0.54 | 6.00% |
2021-01-21 | 8.89 | 9.15 | 8.85 | 9.00 | 56217手 | 5075万 | 0.04 | 0.45% |
2021-01-20 | 9.08 | 9.13 | 8.93 | 8.96 | 36683手 | 3295万 | -0.11 | -1.21% |
2021-01-19 | 8.92 | 9.19 | 8.84 | 9.07 | 44542手 | 4025万 | 0.15 | 1.68% |
2021-01-18 | 8.92 | 9.03 | 8.87 | 8.92 | 38283手 | 3423万 | -0.02 | -0.22% |
2021-01-15 | 8.75 | 8.99 | 8.72 | 8.94 | 45636手 | 4063万 | 0.14 | 1.59% |
2021-01-14 | 8.65 | 8.86 | 8.53 | 8.80 | 54299手 | 4726万 | 0.20 | 2.33% |
2021-01-13 | 8.80 | 8.82 | 8.57 | 8.60 | 58052手 | 5018万 | -0.20 | -2.27% |
2021-01-12 | 8.78 | 8.95 | 8.72 | 8.80 | 44237手 | 3906万 | 0.02 | 0.23% |
2021-01-11 | 9.08 | 9.09 | 8.74 | 8.78 | 65560手 | 5816万 | -0.30 | -3.30% |
2021-01-08 | 9.00 | 9.17 | 8.72 | 9.08 | 58923手 | 5297万 | 0.06 | 0.67% |
2021-01-07 | 9.30 | 9.35 | 8.92 | 9.02 | 86689手 | 7876万 | -0.37 | -3.94% |
2021-01-06 | 9.67 | 9.68 | 9.33 | 9.39 | 57732手 | 5458万 | -0.27 | -2.79% |
2021-01-05 | 9.70 | 9.81 | 9.51 | 9.66 | 51141手 | 4938万 | -0.08 | -0.82% |
2021-01-04 | 9.53 | 9.74 | 9.43 | 9.74 | 52759手 | 5056万 | 0.18 | 1.88% |
2020-12-31 | 9.46 | 9.64 | 9.42 | 9.56 | 35232手 | 3364万 | 0.08 | 0.84% |
2020-12-30 | 9.45 | 9.55 | 9.36 | 9.48 | 36246手 | 3421万 | 0.01 | 0.11% |
2020-12-29 | 9.61 | 9.67 | 9.42 | 9.47 | 45647手 | 4351万 | -0.15 | -1.56% |
2020-12-28 | 9.60 | 9.97 | 9.50 | 9.62 | 72263手 | 7042万 | 0.00 | 0.00% |
2020-12-25 | 9.28 | 9.65 | 9.28 | 9.62 | 53933手 | 5131万 | 0.30 | 3.22% |
2020-12-24 | 9.61 | 9.61 | 9.25 | 9.32 | 65832手 | 6162万 | -0.23 | -2.41% |
2020-12-23 | 9.74 | 9.79 | 9.45 | 9.55 | 68280手 | 6532万 | -0.19 | -1.95% |
2020-12-22 | 9.90 | 10.08 | 9.72 | 9.74 | 55460手 | 5501万 | -0.18 | -1.81% |
2020-12-21 | 10.03 | 10.04 | 9.80 | 9.92 | 63471手 | 6306万 | -0.10 | -1.00% |
2020-12-18 | 10.14 | 10.14 | 9.97 | 10.02 | 41418手 | 4157万 | -0.11 | -1.09% |
2020-12-17 | 10.06 | 10.16 | 9.97 | 10.13 | 39205手 | 3950万 | 0.07 | 0.70% |
2020-12-16 | 10.04 | 10.17 | 9.99 | 10.06 | 36696手 | 3693万 | 0.03 | 0.30% |
2020-12-15 | 10.07 | 10.15 | 9.98 | 10.03 | 41287手 | 4151万 | 0.01 | 0.10% |
2020-12-14 | 10.08 | 10.35 | 9.96 | 10.02 | 74534手 | 7539万 | -0.25 | -2.43% |
2020-12-11 | 10.97 | 11.01 | 9.72 | 10.27 | 186279手 | 19076万 | -0.70 | -6.38% |
2020-12-10 | 10.93 | 11.07 | 10.78 | 10.97 | 30376手 | 3322万 | 0.04 | 0.37% |
2020-12-09 | 11.12 | 11.12 | 10.93 | 10.93 | 42562手 | 4698万 | -0.17 | -1.53% |
2020-12-08 | 11.15 | 11.25 | 11.10 | 11.10 | 43898手 | 4901万 | -0.05 | -0.45% |
2020-12-07 | 11.50 | 11.50 | 11.13 | 11.15 | 115262手 | 12964万 | -0.53 | -4.54% |
2020-12-04 | 11.60 | 11.73 | 11.56 | 11.68 | 104831手 | 12224万 | 0.01 | 0.09% |
2020-12-03 | 11.32 | 11.76 | 11.32 | 11.67 | 141094手 | 16369万 | 0.59 | 5.33% |
2020-11-30 | 11.21 | 11.25 | 11.05 | 11.08 | 51355手 | 5715万 | -0.12 | -1.07% |
2020-11-27 | 11.18 | 11.22 | 11.01 | 11.20 | 33302手 | 3705万 | 0.02 | 0.18% |
2020-11-26 | 11.28 | 11.28 | 11.11 | 11.18 | 27766手 | 3099万 | -0.03 | -0.27% |
2020-11-25 | 11.56 | 11.60 | 11.17 | 11.21 | 61432手 | 6950万 | -0.34 | -2.94% |
2020-11-24 | 11.50 | 11.64 | 11.40 | 11.55 | 40179手 | 4633万 | 0.12 | 1.05% |
2020-11-23 | 11.54 | 11.58 | 11.35 | 11.43 | 51514手 | 5895万 | -0.16 | -1.38% |
2020-11-20 | 11.60 | 11.69 | 11.51 | 11.59 | 43784手 | 5076万 | 0.01 | 0.09% |
2020-11-19 | 11.52 | 11.65 | 11.38 | 11.58 | 49174手 | 5675万 | 0.15 | 1.31% |
2020-11-18 | 11.42 | 11.65 | 11.38 | 11.43 | 44836手 | 5157万 | -0.05 | -0.44% |
2020-11-17 | 11.18 | 11.55 | 11.13 | 11.48 | 74395手 | 8488万 | 0.30 | 2.68% |
2020-11-16 | 11.23 | 11.28 | 11.13 | 11.18 | 28983手 | 3248万 | -0.04 | -0.36% |
2020-11-13 | 11.01 | 11.26 | 10.98 | 11.22 | 42289手 | 4713万 | 0.15 | 1.35% |
2020-11-12 | 11.27 | 11.29 | 11.04 | 11.07 | 43151手 | 4798万 | -0.10 | -0.90% |
2020-11-11 | 11.41 | 11.43 | 11.11 | 11.17 | 61453手 | 6921万 | -0.29 | -2.53% |
2020-11-10 | 11.72 | 11.80 | 11.41 | 11.46 | 58664手 | 6782万 | -0.24 | -2.05% |
2020-11-09 | 11.64 | 11.82 | 11.61 | 11.70 | 80673手 | 9459万 | 0.10 | 0.86% |
2020-11-06 | 11.53 | 11.78 | 11.43 | 11.60 | 71578手 | 8309万 | 0.09 | 0.78% |
2020-11-05 | 11.47 | 11.68 | 11.37 | 11.51 | 80590手 | 9293万 | 0.14 | 1.23% |
2020-11-04 | 11.43 | 11.46 | 11.21 | 11.37 | 38973手 | 4414万 | -0.03 | -0.26% |
2020-11-03 | 11.27 | 11.44 | 11.23 | 11.40 | 56441手 | 6418万 | 0.14 | 1.24% |
2020-11-02 | 11.02 | 11.29 | 10.90 | 11.26 | 55945手 | 6185万 | 0.22 | 1.99% |
2020-10-30 | 11.47 | 11.47 | 10.91 | 11.04 | 72850手 | 8137万 | -0.25 | -2.21% |
2020-10-29 | 10.86 | 11.39 | 10.84 | 11.29 | 80344手 | 8992万 | 0.25 | 2.26% |
2020-10-28 | 11.22 | 11.22 | 10.93 | 11.04 | 47968手 | 5298万 | -0.16 | -1.43% |
2020-10-27 | 11.15 | 11.26 | 11.07 | 11.20 | 36763手 | 4109万 | 0.04 | 0.36% |
2020-10-26 | 11.04 | 11.22 | 10.92 | 11.16 | 40038手 | 4446万 | 0.09 | 0.81% |
2020-10-23 | 11.40 | 11.46 | 11.06 | 11.07 | 62778手 | 7033万 | -0.33 | -2.90% |
2020-10-22 | 11.29 | 11.46 | 11.08 | 11.40 | 50062手 | 5651万 | 0.10 | 0.89% |
2020-10-21 | 11.49 | 11.60 | 11.28 | 11.30 | 62899手 | 7180万 | -0.19 | -1.65% |
2020-10-20 | 11.34 | 11.49 | 11.22 | 11.49 | 64370手 | 7346万 | 0.14 | 1.23% |
2020-10-19 | 11.50 | 11.57 | 11.30 | 11.35 | 77015手 | 8798万 | -0.13 | -1.13% |
2020-10-16 | 11.73 | 11.73 | 11.16 | 11.48 | 169105手 | 19267万 | -0.25 | -2.13% |
2020-10-15 | 11.85 | 11.95 | 11.71 | 11.73 | 82028手 | 9671万 | -0.15 | -1.26% |
2020-10-14 | 12.05 | 12.06 | 11.85 | 11.88 | 63802手 | 7609万 | -0.18 | -1.49% |
2020-10-13 | 12.21 | 12.39 | 11.99 | 12.06 | 115142手 | 13934万 | -0.14 | -1.15% |
2020-10-12 | 12.09 | 12.32 | 12.07 | 12.20 | 98397手 | 12004万 | 0.20 | 1.67% |
2020-10-09 | 11.91 | 12.13 | 11.91 | 12.00 | 61883手 | 7444万 | 0.27 | 2.30% |
2020-09-30 | 11.83 | 11.92 | 11.64 | 11.73 | 46365手 | 5441万 | 0.02 | 0.17% |
2020-09-29 | 11.69 | 11.92 | 11.61 | 11.71 | 39924手 | 4701万 | 0.02 | 0.17% |
2020-09-28 | 12.08 | 12.16 | 11.61 | 11.69 | 69939手 | 8242万 | -0.38 | -3.15% |
2020-09-25 | 12.07 | 12.24 | 11.95 | 12.07 | 50003手 | 6035万 | 0.07 | 0.58% |
2020-09-24 | 12.41 | 12.45 | 12.00 | 12.00 | 109493手 | 13325万 | -0.59 | -4.69% |
2020-09-23 | 12.44 | 12.72 | 12.26 | 12.59 | 103043手 | 12937万 | 0.17 | 1.37% |
2020-09-22 | 12.29 | 12.75 | 12.20 | 12.42 | 102128手 | 12746万 | 0.04 | 0.32% |
2020-09-21 | 12.60 | 12.84 | 12.35 | 12.38 | 96653手 | 12139万 | -0.18 | -1.43% |
2020-09-18 | 12.45 | 12.61 | 12.29 | 12.56 | 87167手 | 10864万 | 0.11 | 0.88% |
2020-09-17 | 12.60 | 12.62 | 12.25 | 12.45 | 94573手 | 11767万 | -0.17 | -1.35% |
2020-09-16 | 12.90 | 13.01 | 12.51 | 12.62 | 102788手 | 13021万 | -0.26 | -2.02% |
2020-09-15 | 13.10 | 13.16 | 12.86 | 12.88 | 118229手 | 15319万 | -0.15 | -1.15% |
2020-09-14 | 12.10 | 13.21 | 12.02 | 13.03 | 263339手 | 33649万 | 0.91 | 7.51% |
2020-09-11 | 11.97 | 12.17 | 11.60 | 12.12 | 143508手 | 17079万 | 0.14 | 1.17% |
2020-09-10 | 13.42 | 13.72 | 11.97 | 11.98 | 286668手 | 36458万 | -1.16 | -8.83% |
2020-09-09 | 12.77 | 13.75 | 12.55 | 13.14 | 291772手 | 38656万 | 0.16 | 1.23% |
2020-09-08 | 12.47 | 13.08 | 12.43 | 12.98 | 138003手 | 17557万 | 0.50 | 4.01% |
2020-09-07 | 12.85 | 13.05 | 12.45 | 12.48 | 150922手 | 19291万 | -0.31 | -2.42% |
2020-09-04 | 12.70 | 12.89 | 12.50 | 12.79 | 135060手 | 17140万 | -0.21 | -1.61% |