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 |
---|---|---|---|---|---|---|---|---|
2021-01-21 | 10.12 | 10.34 | 10.07 | 10.24 | 34417手 | 3523万 | 0.13 | 1.29% |
2021-01-20 | 10.20 | 10.34 | 10.06 | 10.11 | 32561手 | 3307万 | -0.17 | -1.65% |
2021-01-19 | 10.11 | 10.34 | 10.06 | 10.28 | 34181手 | 3501万 | 0.10 | 0.98% |
2021-01-18 | 10.01 | 10.22 | 9.95 | 10.18 | 30273手 | 3073万 | 0.13 | 1.29% |
2021-01-15 | 9.80 | 10.16 | 9.74 | 10.05 | 41246手 | 4130万 | 0.26 | 2.66% |
2021-01-14 | 9.70 | 9.86 | 9.51 | 9.79 | 40027手 | 3892万 | 0.19 | 1.98% |
2021-01-13 | 9.80 | 9.89 | 9.51 | 9.60 | 51188手 | 4919万 | -0.24 | -2.44% |
2021-01-12 | 9.80 | 10.23 | 9.76 | 9.84 | 44890手 | 4478万 | 0.02 | 0.20% |
2021-01-11 | 10.22 | 10.30 | 9.74 | 9.82 | 47766手 | 4757万 | -0.36 | -3.54% |
2021-01-08 | 10.06 | 10.38 | 9.70 | 10.18 | 59129手 | 5977万 | 0.08 | 0.79% |
2021-01-07 | 10.87 | 10.87 | 9.98 | 10.10 | 83488手 | 8592万 | -0.69 | -6.39% |
2021-01-06 | 11.22 | 11.26 | 10.76 | 10.79 | 57545手 | 6273万 | -0.49 | -4.34% |
2021-01-05 | 11.36 | 11.50 | 11.14 | 11.28 | 37654手 | 4250万 | -0.15 | -1.31% |
2021-01-04 | 11.25 | 11.53 | 11.21 | 11.43 | 44167手 | 5016万 | 0.08 | 0.70% |
2020-12-31 | 11.21 | 11.59 | 11.20 | 11.35 | 46862手 | 5323万 | 0.18 | 1.61% |
2020-12-30 | 11.20 | 11.23 | 11.02 | 11.17 | 23333手 | 2600万 | 0.03 | 0.27% |
2020-12-29 | 10.93 | 11.34 | 10.82 | 11.14 | 39391手 | 4403万 | 0.26 | 2.39% |
2020-12-28 | 11.11 | 11.11 | 10.84 | 10.88 | 34065手 | 3722万 | -0.25 | -2.25% |
2020-12-25 | 10.89 | 11.19 | 10.89 | 11.13 | 25023手 | 2772万 | 0.15 | 1.37% |
2020-12-24 | 11.33 | 11.34 | 10.93 | 10.98 | 52865手 | 5853万 | -0.41 | -3.60% |
2020-12-23 | 11.48 | 11.65 | 11.32 | 11.39 | 35310手 | 4046万 | -0.09 | -0.78% |
2020-12-22 | 11.75 | 12.17 | 11.48 | 11.48 | 49880手 | 5883万 | -0.26 | -2.21% |
2020-12-21 | 11.67 | 11.82 | 11.58 | 11.74 | 25100手 | 2944万 | 0.07 | 0.60% |
2020-12-18 | 11.83 | 11.87 | 11.60 | 11.67 | 25072手 | 2939万 | -0.14 | -1.19% |
2020-12-17 | 11.56 | 11.86 | 11.29 | 11.81 | 46781手 | 5418万 | 0.23 | 1.99% |
2020-12-16 | 11.82 | 11.83 | 11.57 | 11.58 | 27319手 | 3186万 | -0.23 | -1.95% |
2020-12-15 | 11.82 | 11.93 | 11.76 | 11.81 | 21119手 | 2499万 | -0.03 | -0.25% |
2020-12-14 | 11.65 | 11.93 | 11.56 | 11.84 | 27764手 | 3275万 | 0.08 | 0.68% |
2020-12-11 | 12.11 | 12.11 | 11.60 | 11.76 | 46675手 | 5496万 | -0.29 | -2.41% |
2020-12-10 | 12.04 | 12.26 | 11.93 | 12.05 | 37413手 | 4524万 | 0.00 | 0.00% |
2020-12-09 | 12.49 | 12.55 | 12.03 | 12.05 | 46936手 | 5747万 | -0.44 | -3.52% |
2020-12-08 | 12.50 | 12.59 | 12.41 | 12.49 | 27909手 | 3486万 | -0.02 | -0.16% |
2020-12-07 | 12.75 | 12.89 | 12.48 | 12.51 | 41771手 | 5295万 | -0.24 | -1.88% |
2020-12-04 | 12.90 | 12.98 | 12.72 | 12.75 | 32320手 | 4147万 | -0.11 | -0.85% |
2020-12-03 | 12.99 | 13.03 | 12.78 | 12.86 | 30033手 | 3879万 | 0.16 | 1.26% |
2020-11-30 | 12.73 | 12.94 | 12.66 | 12.70 | 35168手 | 4510万 | -0.03 | -0.24% |
2020-11-27 | 12.92 | 12.96 | 12.58 | 12.73 | 39098手 | 4980万 | -0.15 | -1.17% |
2020-11-26 | 12.98 | 13.15 | 12.88 | 12.88 | 35232手 | 4578万 | -0.12 | -0.92% |
2020-11-25 | 13.30 | 13.35 | 13.00 | 13.00 | 38568手 | 5069万 | -0.27 | -2.04% |
2020-11-24 | 13.15 | 13.43 | 13.15 | 13.27 | 36445手 | 4849万 | 0.07 | 0.53% |
2020-11-23 | 13.19 | 13.34 | 12.95 | 13.20 | 45735手 | 6006万 | 0.03 | 0.23% |
2020-11-20 | 13.28 | 13.35 | 13.08 | 13.17 | 36021手 | 4749万 | -0.12 | -0.90% |
2020-11-19 | 13.28 | 13.38 | 13.07 | 13.29 | 33353手 | 4410万 | 0.09 | 0.68% |
2020-11-18 | 13.20 | 13.36 | 13.07 | 13.20 | 33953手 | 4484万 | 0.03 | 0.23% |
2020-11-17 | 13.45 | 13.45 | 12.97 | 13.17 | 56468手 | 7386万 | -0.21 | -1.57% |
2020-11-16 | 13.78 | 14.04 | 13.29 | 13.38 | 52931手 | 7146万 | -0.39 | -2.83% |
2020-11-13 | 13.75 | 13.86 | 13.53 | 13.77 | 37804手 | 5170万 | -0.01 | -0.07% |
2020-11-12 | 13.96 | 13.97 | 13.62 | 13.78 | 42016手 | 5793万 | -0.02 | -0.14% |
2020-11-11 | 14.68 | 14.71 | 13.76 | 13.80 | 74903手 | 10549万 | -0.83 | -5.67% |
2020-11-10 | 14.89 | 14.97 | 14.45 | 14.63 | 52671手 | 7699万 | -0.23 | -1.55% |
2020-11-09 | 14.36 | 14.95 | 14.35 | 14.86 | 71287手 | 10520万 | 0.51 | 3.55% |
2020-11-06 | 14.96 | 14.98 | 14.31 | 14.35 | 55348手 | 8054万 | -0.52 | -3.50% |
2020-11-05 | 14.69 | 14.94 | 14.52 | 14.87 | 67059手 | 9878万 | 0.32 | 2.20% |
2020-11-04 | 14.65 | 14.72 | 14.35 | 14.55 | 59943手 | 8705万 | -0.16 | -1.09% |
2020-11-03 | 14.46 | 14.88 | 14.40 | 14.71 | 57525手 | 8461万 | 0.19 | 1.31% |
2020-11-02 | 14.27 | 14.56 | 14.10 | 14.52 | 63522手 | 9127万 | 0.26 | 1.82% |
2020-10-30 | 14.92 | 15.43 | 14.06 | 14.26 | 116759手 | 17176万 | -0.64 | -4.29% |
2020-10-29 | 15.33 | 15.48 | 14.80 | 14.90 | 121386手 | 18441万 | -0.83 | -5.28% |
2020-10-28 | 15.51 | 15.91 | 15.38 | 15.73 | 102837手 | 16106万 | 0.08 | 0.51% |
2020-10-27 | 15.75 | 15.82 | 15.29 | 15.65 | 108641手 | 16942万 | -0.33 | -2.06% |
2020-10-26 | 15.15 | 16.15 | 14.96 | 15.98 | 170902手 | 26720万 | 0.61 | 3.97% |
2020-10-23 | 15.54 | 15.95 | 15.10 | 15.37 | 138534手 | 21542万 | 0.00 | 0.00% |
2020-10-22 | 15.01 | 15.56 | 14.82 | 15.37 | 127326手 | 19475万 | 0.19 | 1.25% |
2020-10-21 | 15.57 | 15.70 | 15.10 | 15.18 | 140215手 | 21603万 | -0.50 | -3.19% |
2020-10-20 | 15.42 | 15.88 | 15.28 | 15.68 | 161801手 | 25215万 | 0.14 | 0.90% |
2020-10-19 | 15.56 | 16.16 | 15.28 | 15.54 | 228384手 | 35755万 | 0.19 | 1.24% |
2020-10-16 | 14.51 | 15.37 | 14.36 | 15.35 | 179300手 | 26879万 | 0.85 | 5.86% |
2020-10-15 | 14.92 | 15.21 | 14.50 | 14.50 | 127504手 | 18740万 | -0.51 | -3.40% |
2020-10-14 | 15.13 | 15.26 | 14.90 | 15.01 | 135579手 | 20378万 | -0.26 | -1.70% |
2020-10-13 | 14.90 | 15.49 | 14.73 | 15.27 | 218849手 | 33229万 | 0.24 | 1.60% |
2020-10-12 | 14.61 | 15.16 | 14.45 | 15.03 | 208631手 | 30989万 | 0.51 | 3.51% |
2020-10-09 | 14.00 | 14.67 | 13.93 | 14.52 | 171474手 | 24512万 | 0.59 | 4.24% |
2020-09-30 | 13.69 | 14.09 | 13.51 | 13.93 | 142195手 | 19636万 | 0.27 | 1.98% |
2020-09-29 | 14.40 | 14.40 | 13.61 | 13.66 | 177289手 | 24616万 | -0.66 | -4.61% |
2020-09-28 | 14.75 | 14.95 | 14.04 | 14.32 | 176525手 | 25177万 | -0.56 | -3.76% |
2020-09-25 | 14.83 | 15.29 | 14.48 | 14.88 | 256754手 | 38291万 | 0.08 | 0.54% |
2020-09-24 | 15.71 | 15.80 | 14.51 | 14.80 | 439150手 | 66352万 | -1.65 | -10.03% |
2020-09-23 | 13.52 | 16.45 | 13.52 | 16.45 | 559976手 | 88289万 | 2.74 | 19.98% |
2020-09-22 | 14.49 | 15.00 | 13.51 | 13.71 | 213411手 | 29889万 | 0.78 | 6.03% |
2020-09-21 | 13.33 | 13.41 | 12.93 | 12.93 | 53402手 | 6994万 | -0.32 | -2.42% |
2020-09-18 | 13.17 | 13.44 | 12.90 | 13.25 | 72257手 | 9528万 | 0.04 | 0.30% |
2020-09-17 | 13.25 | 13.73 | 13.13 | 13.21 | 77220手 | 10357万 | 0.00 | 0.00% |
2020-09-16 | 13.36 | 13.47 | 13.05 | 13.21 | 44200手 | 5837万 | -0.09 | -0.68% |
2020-09-15 | 13.46 | 13.63 | 13.20 | 13.30 | 54922手 | 7357万 | -0.22 | -1.63% |
2020-09-14 | 13.03 | 13.53 | 12.95 | 13.52 | 77311手 | 10296万 | 0.49 | 3.76% |
2020-09-11 | 12.64 | 13.14 | 12.57 | 13.03 | 65278手 | 8394万 | 0.33 | 2.60% |
2020-09-10 | 14.57 | 14.59 | 12.51 | 12.70 | 147431手 | 19783万 | -1.80 | -12.41% |
2020-09-09 | 14.84 | 15.38 | 14.35 | 14.50 | 162101手 | 24174万 | -0.53 | -3.53% |
2020-09-08 | 14.35 | 15.15 | 14.35 | 15.03 | 134774手 | 19850万 | 0.72 | 5.03% |
2020-09-07 | 14.51 | 15.20 | 14.31 | 14.31 | 163665手 | 24074万 | -0.21 | -1.45% |
2020-09-04 | 14.15 | 14.55 | 13.92 | 14.52 | 100730手 | 14403万 | 0.33 | 2.33% |
2020-09-03 | 14.35 | 14.69 | 14.01 | 14.19 | 100115手 | 14327万 | -0.21 | -1.46% |
2020-09-02 | 13.93 | 14.80 | 13.91 | 14.40 | 144036手 | 20747万 | 0.40 | 2.86% |
2020-09-01 | 13.76 | 14.07 | 13.48 | 14.00 | 70532手 | 9730万 | 0.20 | 1.45% |
2020-08-31 | 14.06 | 14.07 | 13.67 | 13.80 | 79492手 | 10990万 | -0.23 | -1.64% |
2020-08-28 | 13.80 | 14.17 | 13.60 | 14.03 | 113647手 | 15836万 | 0.18 | 1.30% |
2020-08-27 | 13.37 | 14.15 | 13.06 | 13.85 | 127509手 | 17499万 | 0.53 | 3.98% |
N 2020-08-26 | 13.68 | 13.83 | 13.16 | 13.32 | 91203手 | 12277万 | -0.39 | -2.85% |
2020-08-25 | 13.33 | 14.20 | 13.21 | 13.71 | 147145手 | 20095万 | 0.41 | 3.08% |
2020-08-24 | 13.03 | 13.37 | 12.71 | 13.30 | 69791手 | 9183万 | 0.27 | 2.07% |
2020-08-21 | 12.88 | 13.36 | 12.88 | 13.03 | 67716手 | 8868万 | 0.18 | 1.40% |
2020-08-20 | 12.68 | 13.09 | 12.38 | 12.85 | 54514手 | 6964万 | -0.10 | -0.77% |
2020-08-19 | 13.12 | 13.26 | 12.80 | 12.95 | 43619手 | 5676万 | -0.15 | -1.15% |
2020-08-18 | 13.07 | 13.14 | 12.97 | 13.10 | 38085手 | 4971万 | 0.04 | 0.31% |
2020-08-17 | 12.91 | 13.11 | 12.83 | 13.06 | 43287手 | 5620万 | 0.13 | 1.00% |
2020-08-14 | 12.69 | 12.98 | 12.51 | 12.93 | 32409手 | 4143万 | 0.27 | 2.13% |
2020-08-13 | 12.62 | 12.78 | 12.57 | 12.66 | 28749手 | 3642万 | 0.05 | 0.40% |
2020-08-12 | 12.73 | 12.75 | 12.32 | 12.61 | 54148手 | 6774万 | -0.23 | -1.79% |
2020-08-11 | 13.22 | 13.29 | 12.72 | 12.84 | 52322手 | 6797万 | -0.36 | -2.73% |
2020-08-10 | 12.86 | 13.35 | 12.85 | 13.20 | 65916手 | 8701万 | 0.32 | 2.48% |
2020-08-07 | 13.35 | 13.35 | 12.65 | 12.88 | 58802手 | 7606万 | -0.37 | -2.79% |
2020-08-06 | 13.36 | 13.44 | 13.10 | 13.25 | 60783手 | 8058万 | -0.16 | -1.19% |
2020-08-05 | 13.09 | 13.56 | 12.81 | 13.41 | 99602手 | 13210万 | 0.40 | 3.08% |
2020-08-04 | 13.25 | 13.28 | 12.96 | 13.01 | 66336手 | 8669万 | -0.27 | -2.03% |
2020-08-03 | 13.10 | 13.29 | 12.97 | 13.28 | 75688手 | 9968万 | 0.30 | 2.31% |
2020-07-31 | 12.72 | 13.00 | 12.61 | 12.98 | 61368手 | 7899万 | 0.29 | 2.29% |
2020-07-30 | 12.81 | 12.97 | 12.65 | 12.69 | 50109手 | 6416万 | -0.12 | -0.94% |
2020-07-29 | 12.40 | 12.85 | 12.33 | 12.81 | 50161手 | 6339万 | 0.38 | 3.06% |
2020-07-28 | 12.41 | 12.47 | 12.25 | 12.43 | 37848手 | 4683万 | 0.15 | 1.22% |
2020-07-27 | 12.65 | 12.65 | 12.08 | 12.28 | 42689手 | 5262万 | -0.15 | -1.21% |
2020-07-24 | 12.60 | 13.10 | 12.41 | 12.43 | 86919手 | 11101万 | -0.24 | -1.89% |
2020-07-23 | 12.73 | 12.89 | 12.33 | 12.67 | 56774手 | 7154万 | -0.19 | -1.48% |
2020-07-22 | 12.90 | 13.08 | 12.73 | 12.86 | 79078手 | 10203万 | -0.19 | -1.46% |