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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-19 | 8.02 | 8.12 | 7.95 | 8.09 | 111012手 | 8951万 | 0.12 | 1.51% |
| 2021-04-16 | 7.60 | 8.14 | 7.60 | 7.97 | 147984手 | 11720万 | 0.31 | 4.05% |
| 2021-04-15 | 7.58 | 7.69 | 7.57 | 7.66 | 58827手 | 4486万 | 0.07 | 0.92% |
| 2021-04-14 | 7.61 | 7.63 | 7.52 | 7.59 | 67781手 | 5139万 | -0.10 | -1.30% |
| 2021-04-13 | 7.80 | 7.85 | 7.45 | 7.69 | 99255手 | 7599万 | -0.12 | -1.54% |
| 2021-04-12 | 7.97 | 7.99 | 7.81 | 7.81 | 56075手 | 4422万 | -0.19 | -2.38% |
| 2021-04-09 | 7.96 | 8.07 | 7.82 | 8.00 | 95317手 | 7567万 | 0.02 | 0.25% |
| 2021-04-08 | 8.04 | 8.15 | 7.98 | 7.98 | 82189手 | 6622万 | -0.05 | -0.62% |
| 2021-04-07 | 8.09 | 8.09 | 7.94 | 8.03 | 58359手 | 4672万 | -0.03 | -0.37% |
| 2021-04-06 | 7.90 | 8.11 | 7.83 | 8.06 | 94021手 | 7538万 | 0.17 | 2.15% |
| 2021-04-02 | 7.87 | 7.95 | 7.80 | 7.89 | 65712手 | 5178万 | 0.05 | 0.64% |
| 2021-04-01 | 7.97 | 8.00 | 7.81 | 7.84 | 77042手 | 6057万 | -0.15 | -1.88% |
| 2021-03-31 | 7.95 | 8.09 | 7.91 | 7.99 | 65328手 | 5214万 | 0.03 | 0.38% |
| 2021-03-30 | 8.06 | 8.14 | 7.90 | 7.96 | 107884手 | 8594万 | -0.19 | -2.33% |
| 2021-03-29 | 8.27 | 8.31 | 8.02 | 8.15 | 133459手 | 10891万 | -0.10 | -1.21% |
| 2021-03-26 | 8.20 | 8.31 | 8.12 | 8.25 | 130426手 | 10707万 | 0.01 | 0.12% |
| 2021-03-25 | 8.24 | 8.44 | 8.12 | 8.24 | 137918手 | 11392万 | -0.03 | -0.36% |
| 2021-03-24 | 8.16 | 8.52 | 8.11 | 8.27 | 244702手 | 20235万 | 0.14 | 1.72% |
| 2021-03-23 | 8.20 | 8.21 | 8.08 | 8.13 | 115597手 | 9403万 | -0.10 | -1.22% |
| 2021-03-22 | 8.18 | 8.27 | 8.04 | 8.23 | 146760手 | 11927万 | 0.06 | 0.73% |
| 2021-03-19 | 8.16 | 8.32 | 8.02 | 8.17 | 197970手 | 16150万 | 0.00 | 0.00% |
| 2021-03-18 | 8.11 | 8.36 | 8.11 | 8.17 | 309561手 | 25404万 | -0.13 | -1.57% |
| 2021-03-17 | 7.68 | 8.61 | 7.61 | 8.30 | 566962手 | 46165万 | 0.99 | 13.54% |
| 2021-03-16 | 7.17 | 7.31 | 7.12 | 7.31 | 69242手 | 4998万 | 0.14 | 1.95% |
| 2021-03-15 | 7.23 | 7.27 | 7.09 | 7.17 | 63580手 | 4560万 | -0.09 | -1.24% |
| 2021-03-12 | 7.42 | 7.46 | 7.23 | 7.26 | 64063手 | 4684万 | -0.15 | -2.02% |
| 2021-03-11 | 7.29 | 7.49 | 7.15 | 7.41 | 87879手 | 6440万 | 0.13 | 1.79% |
| 2021-03-10 | 7.70 | 7.75 | 7.22 | 7.28 | 135981手 | 10063万 | -0.31 | -4.08% |
| 2021-03-09 | 7.87 | 7.91 | 7.47 | 7.59 | 144993手 | 11069万 | -0.25 | -3.19% |
| 2021-03-08 | 7.78 | 8.08 | 7.78 | 7.84 | 186782手 | 14831万 | 0.13 | 1.69% |
| 2021-03-05 | 7.49 | 7.80 | 7.48 | 7.71 | 102307手 | 7860万 | 0.21 | 2.80% |
| 2021-03-04 | 7.61 | 7.67 | 7.46 | 7.50 | 76690手 | 5809万 | -0.14 | -1.83% |
| 2021-03-03 | 7.67 | 7.71 | 7.56 | 7.64 | 64798手 | 4943万 | 0.00 | 0.00% |
| 2021-03-02 | 7.74 | 7.74 | 7.58 | 7.64 | 67971手 | 5194万 | -0.11 | -1.42% |
| 2021-03-01 | 7.63 | 7.78 | 7.63 | 7.75 | 93245手 | 7187万 | 0.15 | 1.97% |
| 2021-02-26 | 7.38 | 7.63 | 7.35 | 7.60 | 86232手 | 6486万 | 0.17 | 2.29% |
| 2021-02-25 | 7.61 | 7.63 | 7.42 | 7.43 | 69290手 | 5186万 | -0.15 | -1.98% |
| 2021-02-24 | 7.57 | 7.72 | 7.50 | 7.58 | 91827手 | 6993万 | 0.04 | 0.53% |
| 2021-02-23 | 7.58 | 7.73 | 7.51 | 7.54 | 87255手 | 6609万 | -0.13 | -1.70% |
| 2021-02-22 | 7.66 | 7.87 | 7.64 | 7.67 | 185382手 | 14386万 | 0.01 | 0.13% |
| 2021-02-19 | 7.46 | 7.69 | 7.42 | 7.66 | 133790手 | 10194万 | 0.17 | 2.27% |
| 2021-02-18 | 7.43 | 7.60 | 7.33 | 7.49 | 105276手 | 7869万 | 0.18 | 2.46% |
| 2021-02-10 | 7.08 | 7.46 | 7.00 | 7.31 | 121002手 | 8823万 | 0.23 | 3.25% |
| 2021-02-09 | 7.02 | 7.10 | 6.91 | 7.08 | 83744手 | 5867万 | 0.05 | 0.71% |
| 2021-02-08 | 6.99 | 7.16 | 6.77 | 7.03 | 133727手 | 9247万 | 0.01 | 0.14% |
| 2021-02-05 | 6.86 | 7.04 | 6.73 | 7.02 | 141677手 | 9789万 | 0.14 | 2.04% |
| 2021-02-04 | 7.06 | 7.07 | 6.67 | 6.88 | 132537手 | 9026万 | -0.22 | -3.10% |
| 2021-02-03 | 7.30 | 7.33 | 7.02 | 7.10 | 101840手 | 7255万 | -0.20 | -2.74% |
| 2021-02-02 | 7.22 | 7.65 | 7.10 | 7.30 | 128222手 | 9460万 | 0.09 | 1.25% |
| 2021-02-01 | 7.40 | 7.45 | 7.13 | 7.21 | 132970手 | 9625万 | -0.24 | -3.22% |
| 2021-01-29 | 7.55 | 7.70 | 7.38 | 7.45 | 118991手 | 8994万 | -0.06 | -0.80% |
| 2021-01-28 | 7.48 | 7.72 | 7.43 | 7.51 | 120989手 | 9177万 | 0.00 | 0.00% |
| 2021-01-27 | 7.50 | 7.54 | 7.31 | 7.51 | 105750手 | 7863万 | 0.06 | 0.81% |
| 2021-01-26 | 7.55 | 7.70 | 7.42 | 7.45 | 145542手 | 10946万 | -0.20 | -2.61% |
| 2021-01-25 | 8.05 | 8.05 | 7.50 | 7.65 | 254162手 | 19391万 | -0.35 | -4.38% |
| 2021-01-22 | 8.20 | 8.27 | 7.90 | 8.00 | 143676手 | 11550万 | -0.10 | -1.24% |
| 2021-01-21 | 8.01 | 8.20 | 7.98 | 8.10 | 143553手 | 11666万 | 0.12 | 1.50% |
| 2021-01-20 | 8.16 | 8.18 | 7.96 | 7.98 | 125038手 | 10050万 | -0.17 | -2.09% |
| 2021-01-19 | 8.11 | 8.22 | 8.06 | 8.15 | 86900手 | 7073万 | 0.04 | 0.49% |
| 2021-01-18 | 8.08 | 8.16 | 7.95 | 8.11 | 77406手 | 6249万 | 0.11 | 1.38% |
| 2021-01-15 | 7.99 | 8.14 | 7.94 | 8.00 | 79172手 | 6353万 | 0.03 | 0.38% |
| 2021-01-14 | 7.79 | 8.05 | 7.65 | 7.97 | 118233手 | 9323万 | 0.22 | 2.84% |
| 2021-01-13 | 7.82 | 7.83 | 7.51 | 7.75 | 112199手 | 8624万 | -0.04 | -0.51% |
| 2021-01-12 | 7.89 | 8.03 | 7.71 | 7.79 | 107468手 | 8410万 | -0.08 | -1.02% |
| 2021-01-11 | 8.09 | 8.19 | 7.81 | 7.87 | 91408手 | 7272万 | -0.15 | -1.87% |
| 2021-01-08 | 8.01 | 8.27 | 7.77 | 8.02 | 145315手 | 11713万 | -0.05 | -0.62% |
| 2021-01-07 | 8.74 | 8.74 | 7.90 | 8.07 | 191462手 | 15593万 | -0.61 | -7.03% |
| 2021-01-06 | 8.86 | 8.91 | 8.66 | 8.68 | 68437手 | 5974万 | -0.18 | -2.03% |
| 2021-01-05 | 8.98 | 9.04 | 8.74 | 8.86 | 85169手 | 7547万 | -0.14 | -1.56% |
| 2021-01-04 | 9.08 | 9.08 | 8.96 | 9.00 | 61185手 | 5511万 | -0.05 | -0.55% |
| 2020-12-31 | 8.88 | 9.06 | 8.88 | 9.05 | 51514手 | 4641万 | 0.14 | 1.57% |
| 2020-12-30 | 8.83 | 8.96 | 8.68 | 8.91 | 55954手 | 4957万 | 0.09 | 1.02% |
| 2020-12-29 | 8.68 | 8.95 | 8.66 | 8.82 | 78936手 | 6996万 | 0.14 | 1.61% |
| 2020-12-28 | 8.82 | 8.83 | 8.63 | 8.68 | 47283手 | 4114万 | -0.15 | -1.70% |
| 2020-12-25 | 8.70 | 8.91 | 8.67 | 8.83 | 50017手 | 4420万 | 0.06 | 0.68% |
| 2020-12-24 | 8.88 | 8.90 | 8.60 | 8.77 | 88958手 | 7744万 | -0.14 | -1.57% |
| 2020-12-23 | 9.12 | 9.13 | 8.83 | 8.91 | 95468手 | 8530万 | -0.21 | -2.30% |
| 2020-12-22 | 9.20 | 9.33 | 9.06 | 9.12 | 71468手 | 6539万 | -0.13 | -1.41% |
| 2020-12-21 | 9.07 | 9.25 | 9.00 | 9.25 | 63262手 | 5804万 | 0.15 | 1.65% |
| 2020-12-18 | 9.21 | 9.30 | 9.09 | 9.10 | 60410手 | 5530万 | -0.19 | -2.04% |
| 2020-12-17 | 9.15 | 9.31 | 9.03 | 9.29 | 65269手 | 6000万 | 0.15 | 1.64% |
| 2020-12-16 | 9.38 | 9.38 | 9.13 | 9.14 | 59418手 | 5473万 | -0.19 | -2.04% |
| 2020-12-15 | 9.19 | 9.53 | 9.15 | 9.33 | 142802手 | 13369万 | 0.20 | 2.19% |
| 2020-12-14 | 8.87 | 9.15 | 8.73 | 9.13 | 117644手 | 10602万 | 0.29 | 3.28% |
| 2020-12-11 | 9.07 | 9.09 | 8.65 | 8.84 | 158511手 | 13940万 | -0.18 | -2.00% |
| 2020-12-10 | 9.30 | 9.30 | 9.00 | 9.02 | 111945手 | 10204万 | -0.21 | -2.27% |
| 2020-12-09 | 9.87 | 9.87 | 9.18 | 9.23 | 183800手 | 17301万 | -0.60 | -6.10% |
| 2020-12-08 | 9.85 | 9.92 | 9.82 | 9.83 | 42104手 | 4153万 | -0.07 | -0.71% |
| 2020-12-07 | 9.88 | 9.93 | 9.82 | 9.90 | 55053手 | 5432万 | 0.02 | 0.20% |
| 2020-12-04 | 10.04 | 10.05 | 9.86 | 9.88 | 79209手 | 7861万 | -0.16 | -1.59% |
| 2020-12-03 | 10.03 | 10.10 | 9.95 | 10.04 | 62839手 | 6299万 | 0.21 | 2.14% |
| 2020-11-30 | 9.88 | 9.93 | 9.78 | 9.83 | 70140手 | 6905万 | -0.05 | -0.51% |
| 2020-11-27 | 9.99 | 10.02 | 9.81 | 9.88 | 79027手 | 7809万 | -0.07 | -0.70% |
| 2020-11-26 | 10.06 | 10.08 | 9.94 | 9.95 | 59339手 | 5923万 | -0.09 | -0.90% |
| 2020-11-25 | 10.07 | 10.17 | 10.00 | 10.04 | 96721手 | 9750万 | 0.04 | 0.40% |
| 2020-11-24 | 10.04 | 10.09 | 9.96 | 10.00 | 84966手 | 8505万 | 0.01 | 0.10% |
| 2020-11-23 | 10.12 | 10.22 | 9.97 | 9.99 | 134393手 | 13497万 | -0.07 | -0.70% |
| 2020-11-20 | 10.19 | 10.19 | 9.94 | 10.06 | 118853手 | 11919万 | -0.11 | -1.08% |
| 2020-11-19 | 10.26 | 10.28 | 10.09 | 10.17 | 84230手 | 8567万 | -0.11 | -1.07% |
| 2020-11-18 | 10.30 | 10.42 | 10.26 | 10.28 | 74820手 | 7721万 | -0.07 | -0.68% |
| 2020-11-17 | 10.45 | 10.48 | 10.22 | 10.35 | 70401手 | 7267万 | -0.13 | -1.24% |
| 2020-11-16 | 10.42 | 10.68 | 10.41 | 10.48 | 87411手 | 9193万 | 0.05 | 0.48% |
| 2020-11-13 | 10.32 | 10.47 | 10.16 | 10.43 | 66680手 | 6899万 | 0.12 | 1.16% |
| 2020-11-12 | 10.84 | 10.90 | 10.26 | 10.31 | 211437手 | 22161万 | -0.55 | -5.06% |
| 2020-11-11 | 10.78 | 10.99 | 10.51 | 10.86 | 106946手 | 11510万 | 0.08 | 0.74% |
| 2020-11-10 | 11.05 | 11.05 | 10.70 | 10.78 | 95262手 | 10333万 | -0.27 | -2.44% |
| 2020-11-09 | 11.05 | 11.48 | 10.91 | 11.05 | 185214手 | 20555万 | 0.27 | 2.50% |
| 2020-11-06 | 10.44 | 10.98 | 10.36 | 10.78 | 187745手 | 20117万 | 0.44 | 4.25% |
| 2020-11-05 | 10.25 | 10.48 | 10.21 | 10.34 | 81895手 | 8476万 | 0.22 | 2.17% |
| 2020-11-04 | 10.39 | 10.40 | 10.03 | 10.12 | 73505手 | 7484万 | -0.24 | -2.32% |
| 2020-11-03 | 10.29 | 10.45 | 10.20 | 10.36 | 90069手 | 9334万 | 0.07 | 0.68% |
| 2020-11-02 | 10.20 | 10.32 | 9.88 | 10.29 | 121532手 | 12217万 | 0.12 | 1.18% |
| 2020-10-30 | 10.61 | 10.71 | 10.05 | 10.17 | 148505手 | 15370万 | -0.45 | -4.24% |
| 2020-10-29 | 11.20 | 11.20 | 10.29 | 10.62 | 252171手 | 26865万 | -0.61 | -5.43% |
| 2020-10-28 | 11.86 | 11.88 | 11.20 | 11.23 | 185824手 | 21163万 | -0.63 | -5.31% |
| 2020-10-27 | 11.75 | 11.86 | 11.70 | 11.86 | 46862手 | 5529万 | 0.10 | 0.85% |
| 2020-10-26 | 11.72 | 11.82 | 11.62 | 11.76 | 59124手 | 6932万 | 0.07 | 0.60% |
| 2020-10-23 | 11.88 | 11.91 | 11.66 | 11.69 | 50638手 | 5956万 | -0.11 | -0.93% |
| 2020-10-22 | 11.64 | 11.90 | 11.61 | 11.80 | 63784手 | 7514万 | 0.10 | 0.85% |
| 2020-10-21 | 12.02 | 12.02 | 11.69 | 11.70 | 84229手 | 9925万 | -0.30 | -2.50% |
| 2020-10-20 | 11.86 | 12.05 | 11.75 | 12.00 | 66848手 | 7952万 | 0.14 | 1.18% |
