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 | 6.23 | 6.40 | 6.22 | 6.39 | 26106手 | 1650万 | 0.16 | 2.57% |
2021-02-26 | 6.20 | 6.60 | 6.16 | 6.23 | 60111手 | 3789万 | 0.06 | 0.97% |
2021-02-19 | 5.72 | 6.28 | 5.72 | 6.17 | 39223手 | 2377万 | 0.46 | 8.06% |
2021-02-10 | 5.61 | 5.74 | 5.50 | 5.71 | 28787手 | 1615万 | 0.01 | 0.17% |
2021-02-05 | 6.11 | 6.17 | 5.50 | 5.70 | 56074手 | 3289万 | -0.40 | -6.56% |
2021-01-29 | 6.38 | 6.43 | 6.05 | 6.10 | 43866手 | 2742万 | -0.31 | -4.84% |
2021-01-22 | 6.49 | 6.80 | 6.38 | 6.41 | 59453手 | 3909万 | -0.08 | -1.23% |
2021-01-15 | 6.65 | 6.66 | 6.19 | 6.49 | 62114手 | 3976万 | -0.19 | -2.84% |
2021-01-08 | 7.08 | 7.16 | 6.50 | 6.68 | 84141手 | 5761万 | -0.39 | -5.52% |
2020-12-31 | 7.14 | 7.17 | 6.95 | 7.07 | 47213手 | 3330万 | -0.07 | -0.98% |
2020-12-25 | 7.35 | 7.49 | 7.05 | 7.14 | 64009手 | 4672万 | -0.21 | -2.86% |
2020-12-18 | 7.39 | 7.51 | 7.18 | 7.35 | 50956手 | 3748万 | -0.05 | -0.68% |
2020-12-11 | 7.72 | 7.74 | 7.33 | 7.40 | 73840手 | 5585万 | -0.32 | -4.14% |
2020-12-04 | 7.75 | 7.85 | 7.68 | 7.72 | 57688手 | 4477万 | -0.05 | -0.64% |
2020-11-27 | 8.04 | 8.04 | 7.70 | 7.77 | 147260手 | 11572万 | -0.25 | -3.12% |
2020-11-20 | 8.20 | 9.61 | 7.95 | 8.02 | 569653手 | 49892万 | -0.12 | -1.47% |
2020-11-13 | 7.65 | 8.23 | 7.61 | 8.14 | 162618手 | 12922万 | 0.56 | 7.39% |
2020-11-06 | 7.59 | 7.74 | 7.28 | 7.58 | 72037手 | 5423万 | 0.03 | 0.40% |
2020-10-30 | 7.84 | 7.90 | 7.55 | 7.55 | 63008手 | 4886万 | -0.29 | -3.70% |
2020-10-23 | 8.24 | 8.24 | 7.80 | 7.84 | 74923手 | 5971万 | -0.29 | -3.57% |
2020-10-16 | 7.87 | 8.36 | 7.80 | 8.13 | 110723手 | 8916万 | 0.26 | 3.30% |
2020-10-09 | 7.74 | 7.94 | 7.74 | 7.87 | 17525手 | 1381万 | 0.18 | 2.34% |
2020-09-30 | 7.78 | 7.90 | 7.60 | 7.69 | 36858手 | 2841万 | -0.03 | -0.39% |
2020-09-25 | 8.15 | 8.15 | 7.66 | 7.72 | 82611手 | 6554万 | -0.42 | -5.16% |
2020-09-18 | 8.20 | 8.30 | 7.95 | 8.14 | 122535手 | 9942万 | -0.05 | -0.61% |
2020-09-11 | 8.90 | 9.02 | 8.06 | 8.19 | 194487手 | 16865万 | -0.71 | -7.98% |
2020-09-04 | 8.98 | 9.02 | 8.63 | 8.90 | 143315手 | 12675万 | -0.07 | -0.78% |
2020-08-28 | 8.75 | 9.12 | 8.50 | 8.97 | 222640手 | 19712万 | 0.29 | 3.34% |
2020-08-21 | 8.85 | 8.94 | 8.57 | 8.68 | 171305手 | 15056万 | -0.13 | -1.48% |
2020-08-14 | 8.55 | 8.85 | 8.47 | 8.81 | 139225手 | 12074万 | 0.18 | 2.09% |
2020-08-07 | 8.64 | 8.83 | 8.46 | 8.63 | 135760手 | 11787万 | 0.00 | 0.00% |
2020-07-31 | 8.43 | 8.72 | 8.31 | 8.63 | 117048手 | 10007万 | 0.20 | 2.37% |
2020-07-24 | 8.45 | 8.77 | 8.32 | 8.43 | 117440手 | 10087万 | 0.04 | 0.48% |
2020-07-17 | 8.99 | 9.20 | 8.30 | 8.39 | 202259手 | 17839万 | -0.53 | -5.94% |
2020-07-10 | 8.45 | 9.25 | 8.36 | 8.92 | 246734手 | 21583万 | 0.59 | 7.08% |
2020-07-03 | 8.14 | 8.36 | 7.98 | 8.33 | 78507手 | 6401万 | 0.18 | 2.21% |
2020-06-24 | 8.41 | 8.41 | 8.15 | 8.15 | 39605手 | 3270万 | -0.26 | -3.09% |
2020-06-19 | 8.34 | 8.50 | 8.28 | 8.41 | 72022手 | 6038万 | 0.06 | 0.72% |
2020-06-12 | 8.36 | 8.38 | 8.12 | 8.35 | 77499手 | 6425万 | 0.02 | 0.24% |
2020-06-05 | 8.25 | 8.60 | 8.22 | 8.33 | 172265手 | 14464万 | 0.01 | 0.12% |
2020-05-29 | 7.95 | 8.50 | 7.90 | 8.32 | 128805手 | 10466万 | 0.28 | 3.48% |
2020-05-22 | 8.00 | 8.68 | 7.90 | 8.04 | 124907手 | 10162万 | 0.03 | 0.38% |
2020-05-15 | 8.06 | 8.12 | 7.86 | 8.01 | 68103手 | 5451万 | -0.05 | -0.62% |
2020-05-08 | 7.80 | 8.09 | 7.79 | 8.06 | 66859手 | 5322万 | 0.18 | 2.28% |
2020-04-30 | 8.20 | 8.91 | 7.60 | 7.88 | 208853手 | 17085万 | -0.32 | -3.90% |
2020-04-24 | 8.09 | 9.28 | 8.06 | 8.20 | 338699手 | 29491万 | 0.12 | 1.49% |
2020-04-17 | 8.14 | 8.20 | 8.02 | 8.08 | 88158手 | 7153万 | -0.07 | -0.86% |
2020-04-10 | 8.12 | 8.37 | 8.04 | 8.15 | 94778手 | 7773万 | 0.13 | 1.62% |
2020-04-03 | 8.18 | 8.28 | 7.84 | 8.02 | 68873手 | 5530万 | -0.22 | -2.67% |
2020-03-27 | 8.11 | 8.44 | 7.91 | 8.24 | 78380手 | 6488万 | -0.01 | -0.12% |
2020-03-20 | 8.47 | 8.62 | 7.66 | 8.25 | 154425手 | 12480万 | -0.14 | -1.67% |
2020-03-13 | 9.07 | 9.37 | 7.98 | 8.39 | 208109手 | 18260万 | -0.89 | -9.59% |
2020-03-06 | 8.29 | 9.64 | 8.28 | 9.28 | 294298手 | 26602万 | 0.96 | 11.54% |
2020-02-28 | 8.81 | 8.97 | 8.28 | 8.32 | 182075手 | 15748万 | -0.51 | -5.78% |
2020-02-21 | 8.50 | 8.92 | 8.40 | 8.83 | 142640手 | 12452万 | 0.40 | 4.75% |
2020-02-14 | 8.70 | 8.85 | 8.35 | 8.43 | 133680手 | 11492万 | -0.52 | -5.81% |
2020-02-07 | 8.28 | 9.08 | 7.45 | 8.95 | 199200手 | 16428万 | -0.25 | -2.72% |
2020-01-23 | 9.67 | 9.92 | 9.03 | 9.20 | 78090手 | 7478万 | -0.53 | -5.45% |
2020-01-17 | 9.88 | 10.17 | 9.70 | 9.73 | 111002手 | 11016万 | -0.19 | -1.92% |
2020-01-10 | 9.71 | 9.97 | 9.69 | 9.92 | 124094手 | 12232万 | 0.11 | 1.12% |
2020-01-03 | 9.86 | 9.95 | 9.77 | 9.81 | 51292手 | 5057万 | 0.01 | 0.10% |
2019-12-31 | 10.50 | 10.64 | 9.02 | 9.80 | 414864手 | 40891万 | 0.23 | 2.40% |
2019-12-27 | 9.72 | 9.73 | 9.33 | 9.57 | 67054手 | 6409万 | -0.13 | -1.34% |
2019-12-20 | 9.70 | 9.85 | 9.56 | 9.70 | 112738手 | 10953万 | 0.03 | 0.31% |
2019-12-13 | 9.42 | 9.96 | 9.30 | 9.67 | 82497手 | 7870万 | 0.25 | 2.65% |
2019-12-06 | 9.25 | 9.46 | 9.19 | 9.42 | 43041手 | 4021万 | 0.21 | 2.28% |
2019-11-29 | 9.53 | 9.54 | 9.18 | 9.21 | 50197手 | 4708万 | -0.33 | -3.46% |
2019-11-22 | 9.38 | 9.75 | 9.38 | 9.54 | 46151手 | 4431万 | 0.10 | 1.06% |
2019-11-15 | 9.90 | 9.90 | 9.44 | 9.44 | 69536手 | 6706万 | -0.51 | -5.13% |
2019-11-08 | 10.57 | 10.68 | 9.82 | 9.95 | 140127手 | 14311万 | -0.62 | -5.87% |
2019-11-01 | 10.28 | 10.85 | 10.11 | 10.57 | 245880手 | 25868万 | 0.07 | 0.67% |
2019-10-25 | 9.99 | 10.50 | 9.83 | 10.50 | 204707手 | 21056万 | 0.61 | 6.17% |
2019-10-18 | 10.17 | 10.27 | 9.81 | 9.89 | 92068手 | 9280万 | -0.17 | -1.69% |
2019-10-11 | 9.88 | 10.09 | 9.75 | 10.06 | 54670手 | 5444万 | 0.21 | 2.13% |
2019-09-30 | 9.90 | 9.97 | 9.85 | 9.85 | 13611手 | 1351万 | -0.05 | -0.51% |
2019-09-27 | 10.43 | 10.43 | 9.81 | 9.90 | 111365手 | 11359万 | -0.57 | -5.44% |
2019-09-20 | 10.59 | 11.20 | 10.26 | 10.47 | 295890手 | 31332万 | -0.09 | -0.85% |
2019-09-12 | 10.39 | 10.67 | 10.35 | 10.56 | 125783手 | 13227万 | 0.23 | 2.23% |
2019-09-06 | 10.07 | 10.61 | 9.90 | 10.33 | 152906手 | 15717万 | 0.34 | 3.40% |
2019-08-30 | 9.88 | 10.29 | 9.78 | 9.99 | 140744手 | 14274万 | -0.18 | -1.77% |
2019-08-23 | 9.76 | 10.56 | 9.73 | 10.17 | 210098手 | 21389万 | 0.50 | 5.17% |
2019-08-16 | 9.84 | 9.94 | 9.36 | 9.67 | 117309手 | 11397万 | -0.13 | -1.33% |
2019-08-09 | 10.75 | 11.09 | 9.80 | 9.80 | 265424手 | 27763万 | -0.80 | -7.55% |
2019-08-02 | 10.82 | 11.64 | 10.46 | 10.60 | 390896手 | 43201万 | -0.30 | -2.75% |
2019-07-26 | 10.55 | 10.95 | 9.96 | 10.90 | 160226手 | 16956万 | 0.39 | 3.71% |
2019-07-19 | 10.68 | 10.75 | 10.44 | 10.51 | 85071手 | 9025万 | -0.13 | -1.22% |
2019-07-12 | 11.03 | 11.03 | 10.39 | 10.64 | 111620手 | 11813万 | -0.44 | -3.97% |
2019-07-05 | 11.30 | 11.42 | 11.00 | 11.08 | 179031手 | 20098万 | -0.05 | -0.45% |
2019-06-28 | 11.10 | 11.50 | 10.75 | 11.13 | 263906手 | 29338万 | 0.02 | 0.18% |
2019-06-21 | 10.51 | 11.38 | 10.48 | 11.11 | 202071手 | 21972万 | 0.57 | 5.41% |
2019-06-14 | 10.39 | 10.91 | 10.24 | 10.54 | 183957手 | 19669万 | 0.30 | 2.93% |
2019-06-06 | 10.88 | 10.95 | 10.17 | 10.24 | 154732手 | 16409万 | -0.71 | -6.48% |
2019-05-31 | 10.37 | 11.80 | 10.37 | 10.95 | 396919手 | 44250万 | 0.50 | 4.79% |
2019-05-24 | 10.98 | 11.46 | 10.36 | 10.45 | 277382手 | 30203万 | -0.62 | -5.60% |
2019-05-17 | 11.11 | 11.70 | 11.01 | 11.07 | 417298手 | 47536万 | -0.02 | -0.18% |
2019-05-10 | 10.80 | 11.17 | 10.09 | 11.09 | 301683手 | 32134万 | -0.11 | -0.98% |
2019-04-30 | 11.60 | 11.83 | 10.67 | 11.20 | 138708手 | 15591万 | -0.47 | -4.03% |
2019-04-26 | 12.25 | 13.45 | 11.65 | 11.67 | 659562手 | 82813万 | -0.93 | -7.38% |
2019-04-19 | 12.66 | 13.59 | 11.80 | 12.60 | 710746手 | 90948万 | 0.00 | 0.00% |
2019-04-12 | 12.66 | 13.48 | 12.40 | 12.60 | 654995手 | 83925万 | -0.31 | -2.40% |
2019-04-04 | 11.59 | 14.22 | 11.59 | 12.91 | 759070手 | 96918万 | 1.34 | 11.58% |
2019-03-29 | 13.05 | 13.42 | 11.12 | 11.57 | 601356手 | 72993万 | -1.93 | -14.30% |
2019-03-22 | 13.67 | 13.75 | 12.10 | 13.50 | 1269532手 | 163161万 | 0.44 | 3.37% |
2019-03-15 | 10.74 | 13.40 | 10.70 | 13.06 | 978483手 | 118995万 | 2.41 | 22.63% |
2019-03-08 | 11.23 | 12.18 | 10.61 | 10.65 | 855715手 | 97597万 | -0.32 | -2.92% |
2019-03-01 | 11.65 | 12.01 | 10.72 | 10.97 | 948231手 | 108019万 | -0.17 | -1.53% |
2019-02-22 | 10.05 | 11.22 | 10.03 | 11.14 | 1055303手 | 113368万 | 0.77 | 7.42% |
2019-02-15 | 8.47 | 10.84 | 8.41 | 10.37 | 573306手 | 56607万 | 2.01 | 24.04% |
2019-02-01 | 9.25 | 9.30 | 8.03 | 8.36 | 250712手 | 21284万 | -0.82 | -8.93% |
2019-01-25 | 9.56 | 9.68 | 9.17 | 9.18 | 286476手 | 27163万 | -0.40 | -4.17% |
2019-01-18 | 9.72 | 10.08 | 9.21 | 9.58 | 491228手 | 47660万 | -0.12 | -1.24% |
2019-01-11 | 9.67 | 10.17 | 9.40 | 9.70 | 475407手 | 46471万 | 0.12 | 1.25% |
2018-12-28 | 10.60 | 11.67 | 9.92 | 10.37 | 873343手 | 93247万 | -0.29 | -2.72% |
2018-12-21 | 9.68 | 11.24 | 9.67 | 10.66 | 778324手 | 82119万 | 0.91 | 9.33% |
2018-12-14 | 9.97 | 10.49 | 9.68 | 9.75 | 486690手 | 49467万 | -0.21 | -2.11% |
2018-12-07 | 10.89 | 11.17 | 9.83 | 9.96 | 618686手 | 64839万 | -0.60 | -5.68% |
2018-11-30 | 11.60 | 11.76 | 10.20 | 10.56 | 622030手 | 68707万 | -0.86 | -7.53% |
2018-11-23 | 13.71 | 14.28 | 11.18 | 11.42 | 1057482手 | 133577万 | -2.37 | -17.19% |
2018-11-16 | 12.00 | 14.96 | 11.31 | 13.79 | 2210032手 | 285494万 | 1.14 | 9.01% |
2018-11-09 | 7.90 | 12.65 | 7.81 | 12.65 | 1037683手 | 115485万 | 4.80 | 61.15% |
2018-11-02 | 7.50 | 7.86 | 7.30 | 7.85 | 182505手 | 13927万 | 0.26 | 3.43% |
2018-10-26 | 7.26 | 7.89 | 7.20 | 7.59 | 215644手 | 16232万 | 0.49 | 6.90% |
2018-10-19 | 8.04 | 8.06 | 6.60 | 7.10 | 142389手 | 10407万 | -0.89 | -11.14% |
2018-10-12 | 8.41 | 9.24 | 7.53 | 7.99 | 307804手 | 26552万 | -0.57 | -6.66% |
2018-09-28 | 8.62 | 8.95 | 8.41 | 8.56 | 97248手 | 8419万 | -0.14 | -1.61% |
2018-09-21 | 8.50 | 8.77 | 8.25 | 8.70 | 153597手 | 13128万 | 0.22 | 2.59% |
2018-09-14 | 8.69 | 8.71 | 8.44 | 8.48 | 83960手 | 7179万 | -0.23 | -2.64% |
2018-09-07 | 8.66 | 9.02 | 8.51 | 8.71 | 111790手 | 9788万 | -0.04 | -0.46% |
2018-08-31 | 8.79 | 9.30 | 8.53 | 8.75 | 175010手 | 15733万 | -0.09 | -1.02% |
2018-08-24 | 8.81 | 9.05 | 8.41 | 8.84 | 149835手 | 13267万 | 0.00 | 0.00% |
2018-08-17 | 9.34 | 10.03 | 8.69 | 8.84 | 360019手 | 34312万 | -0.63 | -6.65% |
2018-08-10 | 10.29 | 10.55 | 9.06 | 9.47 | 381872手 | 36526万 | -1.95 | -17.07% |
2018-08-03 | 10.88 | 11.97 | 10.60 | 11.42 | 707735手 | 80332万 | 0.41 | 3.72% |
2018-07-27 | 10.41 | 11.46 | 10.10 | 11.01 | 442845手 | 47092万 | 0.50 | 4.76% |
2018-07-20 | 10.00 | 10.98 | 9.92 | 10.51 | 496113手 | 52176万 | 0.44 | 4.37% |
2018-07-13 | 9.30 | 10.48 | 9.30 | 10.07 | 307376手 | 30821万 | 0.68 | 7.24% |
2018-07-06 | 10.01 | 11.15 | 9.05 | 9.39 | 417221手 | 42432万 | -0.74 | -7.30% |
2018-06-29 | 9.21 | 10.70 | 9.15 | 10.13 | 458170手 | 46465万 | 1.00 | 10.95% |
2018-06-22 | 10.00 | 10.00 | 8.55 | 9.13 | 197195手 | 18103万 | -0.91 | -9.06% |
2018-06-15 | 11.81 | 12.13 | 9.97 | 10.04 | 320562手 | 35639万 | -2.01 | -16.68% |
2018-06-08 | 12.46 | 13.29 | 11.89 | 12.05 | 626196手 | 79018万 | -0.33 | -2.67% |
2018-06-01 | 11.74 | 13.16 | 11.28 | 12.38 | 708457手 | 85845万 | 0.36 | 3.00% |
2018-05-25 | 11.02 | 12.45 | 10.92 | 12.02 | 433096手 | 50083万 | 1.11 | 10.17% |
2018-05-18 | 11.41 | 11.50 | 10.72 | 10.91 | 198116手 | 21976万 | -0.55 | -4.80% |
2018-05-11 | 10.91 | 11.89 | 10.62 | 11.46 | 386680手 | 44023万 | 0.34 | 3.06% |
2018-05-04 | 10.59 | 11.63 | 10.45 | 11.12 | 199189手 | 22160万 | 0.46 | 4.32% |
2018-04-27 | 11.50 | 11.50 | 10.52 | 10.66 | 262476手 | 29089万 | -1.01 | -8.65% |
2018-04-20 | 11.72 | 11.96 | 10.88 | 11.67 | 436298手 | 50511万 | 0.07 | 0.60% |
2018-04-13 | 12.61 | 13.40 | 11.53 | 11.60 | 728181手 | 90510万 | -1.17 | -9.16% |
2018-04-04 | 13.60 | 14.12 | 12.71 | 12.77 | 579438手 | 77100万 | -1.44 | -10.13% |
2018-03-30 | 12.60 | 15.43 | 12.45 | 14.21 | 960392手 | 130069万 | 0.54 | 3.95% |
2018-03-23 | 10.03 | 13.67 | 9.96 | 13.67 | 589226手 | 74972万 | 3.54 | 34.95% |
2018-03-16 | 9.98 | 10.36 | 9.68 | 10.13 | 162066手 | 16327万 | 0.14 | 1.40% |
2018-03-09 | 9.71 | 10.40 | 9.71 | 9.99 | 183475手 | 18362万 | 0.10 | 1.01% |