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 |
---|---|---|---|---|---|---|---|---|
2021-03-04 | 9.88 | 9.99 | 9.76 | 9.77 | 21989手 | 2167万 | -0.17 | -1.71% |
2021-03-03 | 10.01 | 10.14 | 9.88 | 9.94 | 26383手 | 2625万 | -0.13 | -1.29% |
2021-03-02 | 10.29 | 10.30 | 10.02 | 10.07 | 23210手 | 2341万 | -0.17 | -1.66% |
2021-03-01 | 9.96 | 10.25 | 9.96 | 10.24 | 28650手 | 2909万 | 0.25 | 2.50% |
2021-02-26 | 9.82 | 10.20 | 9.82 | 9.99 | 25482手 | 2557万 | 0.05 | 0.50% |
2021-02-25 | 10.10 | 10.19 | 9.81 | 9.94 | 33409手 | 3316万 | -0.17 | -1.68% |
2021-02-24 | 9.74 | 10.11 | 9.74 | 10.11 | 33589手 | 3343万 | 0.34 | 3.48% |
2021-02-23 | 9.90 | 10.09 | 9.74 | 9.77 | 34627手 | 3414万 | -0.22 | -2.20% |
2021-02-22 | 10.21 | 10.55 | 9.98 | 9.99 | 59471手 | 6085万 | -0.22 | -2.15% |
2021-02-19 | 9.88 | 10.22 | 9.81 | 10.21 | 28889手 | 2907万 | 0.33 | 3.34% |
2021-02-18 | 9.66 | 9.98 | 9.65 | 9.88 | 26005手 | 2562万 | 0.31 | 3.24% |
2021-02-10 | 9.46 | 9.58 | 9.30 | 9.57 | 23776手 | 2249万 | 0.12 | 1.27% |
2021-02-09 | 9.50 | 9.55 | 9.30 | 9.45 | 24117手 | 2270万 | -0.05 | -0.53% |
2021-02-08 | 9.19 | 9.63 | 9.04 | 9.50 | 34537手 | 3258万 | 0.20 | 2.15% |
2021-02-05 | 9.69 | 10.10 | 9.21 | 9.30 | 39962手 | 3843万 | -0.37 | -3.83% |
2021-02-04 | 9.10 | 9.80 | 8.95 | 9.67 | 41525手 | 3876万 | 0.48 | 5.22% |
2021-02-03 | 9.51 | 9.52 | 9.16 | 9.19 | 26948手 | 2510万 | -0.33 | -3.47% |
2021-02-02 | 9.77 | 9.86 | 9.49 | 9.52 | 31342手 | 3008万 | -0.25 | -2.56% |
2021-02-01 | 9.60 | 9.86 | 9.43 | 9.77 | 42601手 | 4105万 | -0.09 | -0.91% |
2021-01-29 | 9.72 | 9.96 | 9.43 | 9.86 | 62422手 | 6063万 | 0.09 | 0.92% |
2021-01-28 | 8.88 | 10.26 | 8.18 | 9.77 | 122839手 | 11843万 | 0.48 | 5.17% |
2021-01-27 | 9.16 | 9.37 | 9.13 | 9.29 | 19137手 | 1774万 | 0.07 | 0.76% |
2021-01-26 | 9.39 | 9.50 | 9.18 | 9.22 | 19551手 | 1820万 | -0.12 | -1.28% |
2021-01-25 | 9.70 | 9.70 | 9.25 | 9.34 | 25460手 | 2395万 | -0.36 | -3.71% |
2021-01-22 | 9.94 | 10.02 | 9.61 | 9.70 | 25280手 | 2462万 | -0.25 | -2.51% |
2021-01-21 | 9.99 | 10.15 | 9.94 | 9.95 | 21627手 | 2167万 | -0.12 | -1.19% |
2021-01-20 | 10.16 | 10.28 | 9.88 | 10.07 | 26927手 | 2699万 | -0.08 | -0.79% |
2021-01-19 | 9.69 | 10.18 | 9.69 | 10.15 | 38813手 | 3894万 | 0.34 | 3.47% |
2021-01-18 | 9.38 | 9.83 | 9.37 | 9.81 | 41623手 | 4017万 | 0.36 | 3.81% |
2021-01-15 | 9.04 | 9.60 | 9.04 | 9.45 | 49645手 | 4633万 | 0.39 | 4.30% |
2021-01-14 | 9.03 | 9.20 | 8.92 | 9.06 | 30272手 | 2754万 | 0.05 | 0.56% |
2021-01-13 | 9.30 | 9.34 | 8.96 | 9.01 | 43157手 | 3902万 | -0.30 | -3.22% |
2021-01-12 | 9.38 | 9.64 | 9.23 | 9.31 | 35843手 | 3373万 | 0.02 | 0.21% |
2021-01-11 | 9.76 | 9.95 | 9.23 | 9.29 | 49986手 | 4758万 | -0.47 | -4.82% |
2021-01-08 | 9.65 | 10.10 | 9.50 | 9.76 | 44126手 | 4354万 | 0.00 | 0.00% |
2021-01-07 | 10.31 | 10.31 | 9.63 | 9.76 | 54345手 | 5361万 | -0.55 | -5.33% |
2021-01-06 | 10.71 | 10.75 | 10.25 | 10.31 | 35571手 | 3699万 | -0.41 | -3.83% |
2021-01-05 | 10.75 | 10.87 | 10.59 | 10.72 | 27771手 | 2974万 | -0.05 | -0.46% |
2021-01-04 | 10.79 | 10.90 | 10.65 | 10.77 | 29272手 | 3146万 | -0.02 | -0.18% |
2020-12-31 | 10.50 | 10.86 | 10.50 | 10.79 | 33231手 | 3570万 | 0.29 | 2.76% |
2020-12-30 | 10.58 | 10.58 | 10.31 | 10.50 | 36435手 | 3811万 | 0.05 | 0.48% |
2020-12-29 | 10.22 | 10.72 | 10.16 | 10.45 | 47692手 | 5005万 | 0.27 | 2.65% |
2020-12-28 | 10.33 | 10.40 | 10.08 | 10.18 | 35386手 | 3610万 | -0.18 | -1.74% |
2020-12-25 | 10.30 | 10.55 | 10.17 | 10.36 | 33072手 | 3436万 | 0.17 | 1.67% |
2020-12-24 | 10.68 | 10.69 | 10.16 | 10.19 | 48360手 | 4985万 | -0.44 | -4.14% |
2020-12-23 | 10.59 | 10.78 | 10.54 | 10.63 | 38708手 | 4117万 | 0.05 | 0.47% |
2020-12-22 | 10.93 | 11.00 | 10.54 | 10.58 | 57206手 | 6151万 | -0.43 | -3.91% |
2020-12-21 | 10.94 | 11.24 | 10.83 | 11.01 | 34940手 | 3872万 | -0.03 | -0.27% |
2020-12-18 | 11.43 | 11.43 | 11.02 | 11.04 | 37147手 | 4146万 | -0.32 | -2.82% |
2020-12-17 | 11.30 | 11.45 | 11.01 | 11.36 | 58061手 | 6520万 | 0.16 | 1.43% |
2020-12-16 | 11.75 | 11.75 | 11.11 | 11.20 | 33862手 | 3822万 | -0.41 | -3.53% |
2020-12-15 | 11.84 | 11.91 | 11.61 | 11.61 | 25263手 | 2958万 | -0.20 | -1.69% |
2020-12-14 | 11.71 | 11.88 | 11.58 | 11.81 | 20951手 | 2463万 | 0.08 | 0.68% |
2020-12-11 | 12.13 | 12.17 | 11.52 | 11.73 | 41543手 | 4879万 | -0.37 | -3.06% |
2020-12-10 | 12.11 | 12.25 | 11.97 | 12.10 | 19110手 | 2316万 | 0.01 | 0.08% |
2020-12-09 | 12.49 | 12.56 | 12.09 | 12.09 | 32131手 | 3952万 | -0.42 | -3.36% |
2020-12-08 | 12.68 | 12.70 | 12.22 | 12.51 | 57674手 | 7185万 | -0.31 | -2.42% |
2020-12-07 | 13.04 | 13.05 | 12.81 | 12.82 | 21965手 | 2838万 | -0.19 | -1.46% |
2020-12-04 | 13.08 | 13.11 | 12.98 | 13.01 | 16496手 | 2149万 | -0.05 | -0.38% |
2020-12-03 | 13.08 | 13.14 | 12.93 | 13.06 | 22045手 | 2878万 | 0.11 | 0.85% |
2020-11-30 | 12.92 | 13.05 | 12.78 | 12.95 | 26062手 | 3372万 | 0.03 | 0.23% |
2020-11-27 | 13.04 | 13.18 | 12.82 | 12.92 | 33688手 | 4363万 | -0.17 | -1.30% |
2020-11-26 | 13.33 | 13.41 | 13.06 | 13.09 | 28426手 | 3746万 | -0.20 | -1.50% |
2020-11-25 | 13.41 | 13.54 | 13.11 | 13.29 | 36435手 | 4851万 | -0.09 | -0.67% |
2020-11-24 | 13.42 | 13.53 | 13.33 | 13.38 | 29367手 | 3939万 | -0.06 | -0.45% |
2020-11-23 | 13.87 | 13.87 | 13.25 | 13.44 | 52343手 | 7049万 | -0.44 | -3.17% |
2020-11-20 | 13.72 | 13.96 | 13.61 | 13.88 | 36039手 | 4986万 | 0.19 | 1.39% |
2020-11-19 | 13.65 | 13.76 | 13.48 | 13.69 | 31339手 | 4280万 | 0.06 | 0.44% |
2020-11-18 | 13.65 | 13.77 | 13.48 | 13.63 | 30488手 | 4152万 | -0.02 | -0.15% |
2020-11-17 | 13.92 | 14.00 | 13.43 | 13.65 | 47679手 | 6476万 | -0.34 | -2.43% |
2020-11-16 | 14.44 | 14.44 | 13.80 | 13.99 | 41855手 | 5866万 | -0.37 | -2.58% |
2020-11-13 | 14.32 | 14.60 | 14.23 | 14.36 | 31823手 | 4572万 | -0.03 | -0.21% |
2020-11-12 | 14.88 | 15.08 | 14.29 | 14.39 | 46906手 | 6826万 | -0.44 | -2.97% |
2020-11-11 | 15.23 | 15.23 | 14.63 | 14.83 | 51786手 | 7683万 | -0.33 | -2.18% |
2020-11-10 | 15.64 | 15.64 | 15.08 | 15.16 | 63666手 | 9741万 | -0.54 | -3.44% |
2020-11-09 | 15.25 | 15.74 | 15.16 | 15.70 | 104661手 | 16318万 | 0.58 | 3.84% |
2020-11-06 | 15.68 | 15.68 | 15.03 | 15.12 | 79942手 | 12230万 | -0.49 | -3.14% |
2020-11-05 | 15.62 | 15.76 | 15.17 | 15.61 | 113664手 | 17598万 | 0.08 | 0.52% |
2020-11-04 | 15.26 | 15.66 | 15.10 | 15.53 | 101493手 | 15620万 | 0.12 | 0.78% |
2020-11-03 | 15.19 | 15.61 | 15.01 | 15.41 | 106554手 | 16315万 | 0.27 | 1.78% |
2020-11-02 | 14.60 | 15.22 | 14.50 | 15.14 | 77195手 | 11550万 | 0.49 | 3.35% |
2020-10-30 | 14.89 | 15.35 | 14.58 | 14.65 | 92666手 | 13904万 | -0.36 | -2.40% |
2020-10-29 | 14.38 | 15.16 | 14.25 | 15.01 | 86920手 | 12830万 | 0.52 | 3.59% |
2020-10-28 | 14.80 | 14.87 | 13.78 | 14.49 | 103975手 | 14817万 | -0.60 | -3.98% |
2020-10-27 | 14.96 | 15.10 | 14.70 | 15.09 | 45246手 | 6764万 | -0.03 | -0.20% |
2020-10-26 | 14.76 | 15.26 | 14.70 | 15.12 | 60515手 | 9090万 | 0.32 | 2.16% |
2020-10-23 | 14.91 | 15.26 | 14.67 | 14.80 | 58841手 | 8791万 | -0.06 | -0.40% |
2020-10-22 | 14.83 | 14.97 | 14.51 | 14.86 | 33983手 | 5038万 | 0.01 | 0.07% |
2020-10-21 | 14.98 | 15.02 | 14.68 | 14.85 | 34204手 | 5081万 | -0.09 | -0.60% |
2020-10-20 | 14.54 | 15.07 | 14.47 | 14.94 | 45647手 | 6772万 | 0.34 | 2.33% |
2020-10-19 | 14.79 | 14.95 | 14.52 | 14.60 | 31950手 | 4708万 | -0.04 | -0.27% |
2020-10-16 | 14.55 | 14.78 | 14.40 | 14.64 | 31292手 | 4568万 | 0.09 | 0.62% |
2020-10-15 | 14.75 | 14.87 | 14.51 | 14.55 | 43146手 | 6343万 | -0.18 | -1.22% |
2020-10-14 | 14.69 | 14.80 | 14.42 | 14.73 | 51184手 | 7479万 | 0.16 | 1.10% |
2020-10-13 | 14.31 | 14.66 | 14.23 | 14.57 | 41128手 | 5958万 | 0.20 | 1.39% |
2020-10-12 | 14.00 | 14.41 | 13.98 | 14.37 | 40673手 | 5795万 | 0.43 | 3.08% |
2020-10-09 | 13.67 | 13.98 | 13.67 | 13.94 | 27075手 | 3757万 | 0.46 | 3.41% |
2020-09-30 | 13.72 | 13.80 | 13.32 | 13.48 | 28208手 | 3828万 | -0.19 | -1.39% |
2020-09-29 | 13.56 | 13.81 | 13.35 | 13.67 | 25490手 | 3479万 | 0.17 | 1.26% |
2020-09-28 | 13.80 | 13.86 | 13.38 | 13.50 | 36278手 | 4918万 | -0.37 | -2.67% |
2020-09-25 | 13.89 | 14.20 | 13.71 | 13.87 | 28854手 | 4015万 | 0.09 | 0.65% |
2020-09-24 | 14.15 | 14.29 | 13.73 | 13.78 | 38188手 | 5341万 | -0.57 | -3.97% |
2020-09-23 | 14.21 | 14.42 | 14.11 | 14.35 | 30933手 | 4415万 | 0.21 | 1.49% |
2020-09-22 | 14.32 | 14.45 | 14.10 | 14.14 | 37238手 | 5311万 | -0.28 | -1.94% |
2020-09-21 | 14.37 | 14.64 | 14.26 | 14.42 | 44843手 | 6492万 | 0.05 | 0.35% |
2020-09-18 | 14.30 | 14.39 | 14.09 | 14.37 | 43394手 | 6189万 | 0.12 | 0.84% |
2020-09-17 | 13.93 | 14.48 | 13.85 | 14.25 | 52923手 | 7510万 | 0.28 | 2.00% |
2020-09-16 | 14.21 | 14.27 | 13.86 | 13.97 | 41753手 | 5844万 | -0.25 | -1.76% |
2020-09-15 | 14.30 | 14.51 | 14.06 | 14.22 | 49780手 | 7098万 | -0.15 | -1.04% |
2020-09-14 | 13.78 | 14.56 | 13.71 | 14.37 | 73047手 | 10366万 | 0.59 | 4.28% |
2020-09-11 | 13.36 | 13.94 | 13.35 | 13.78 | 69693手 | 9563万 | 0.14 | 1.03% |
2020-09-10 | 15.71 | 15.71 | 13.48 | 13.64 | 140080手 | 20193万 | -1.92 | -12.34% |
2020-09-09 | 16.08 | 16.48 | 15.52 | 15.56 | 143037手 | 22851万 | -0.73 | -4.48% |
2020-09-08 | 15.71 | 16.33 | 15.48 | 16.29 | 140067手 | 22452万 | 0.56 | 3.56% |
2020-09-07 | 15.88 | 16.38 | 15.71 | 15.73 | 139298手 | 22346万 | -0.09 | -0.57% |
2020-09-04 | 15.35 | 15.99 | 15.28 | 15.82 | 99903手 | 15732万 | 0.14 | 0.89% |