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 |
---|---|---|---|---|---|---|---|---|
2021-02-26 | 6.88 | 7.58 | 6.88 | 7.04 | 165848手 | 11930万 | 0.19 | 2.77% |
2021-02-19 | 6.76 | 6.89 | 6.54 | 6.85 | 50890手 | 3409万 | 0.37 | 5.71% |
2021-02-10 | 6.43 | 6.50 | 6.18 | 6.48 | 55630手 | 3534万 | 0.09 | 1.41% |
2021-02-05 | 6.45 | 6.88 | 6.23 | 6.39 | 131135手 | 8619万 | -0.66 | -9.36% |
2021-01-29 | 7.35 | 7.44 | 6.98 | 7.05 | 121680手 | 8730万 | -0.33 | -4.47% |
2021-01-22 | 7.54 | 7.81 | 7.31 | 7.38 | 183624手 | 13946万 | -0.14 | -1.86% |
2021-01-15 | 8.30 | 8.37 | 7.25 | 7.52 | 281325手 | 21669万 | -1.03 | -12.05% |
2021-01-08 | 9.17 | 10.04 | 8.53 | 8.55 | 700067手 | 65019万 | -0.64 | -6.96% |
2020-12-31 | 8.58 | 10.09 | 8.53 | 9.19 | 765759手 | 72926万 | 0.63 | 7.36% |
2020-12-25 | 8.71 | 9.53 | 8.41 | 8.56 | 538372手 | 48446万 | -0.25 | -2.84% |
2020-12-18 | 8.61 | 9.27 | 8.45 | 8.81 | 510077手 | 44947万 | -0.04 | -0.45% |
2020-12-11 | 8.07 | 9.15 | 7.85 | 8.85 | 326206手 | 27680万 | 0.77 | 9.53% |
2020-12-04 | 7.94 | 8.16 | 7.71 | 8.08 | 71484手 | 5695万 | 0.19 | 2.41% |
2020-11-27 | 8.29 | 8.39 | 7.80 | 7.89 | 115029手 | 9249万 | -0.40 | -4.83% |
2020-11-20 | 8.10 | 8.40 | 7.99 | 8.29 | 130761手 | 10621万 | 0.21 | 2.60% |
2020-11-13 | 7.70 | 8.29 | 7.69 | 8.08 | 169410手 | 13630万 | 0.40 | 5.21% |
2020-11-06 | 7.85 | 7.91 | 7.52 | 7.68 | 98429手 | 7553万 | -0.22 | -2.79% |
2020-10-30 | 8.14 | 8.25 | 7.78 | 7.90 | 122414手 | 9796万 | -0.27 | -3.31% |
2020-10-23 | 8.41 | 8.51 | 8.16 | 8.17 | 90511手 | 7513万 | -0.23 | -2.74% |
2020-10-16 | 8.52 | 8.88 | 8.34 | 8.40 | 135226手 | 11642万 | -0.11 | -1.29% |
2020-10-09 | 8.37 | 8.65 | 8.34 | 8.51 | 25366手 | 2150万 | 0.22 | 2.65% |
2020-09-30 | 8.26 | 8.59 | 8.17 | 8.29 | 73037手 | 6120万 | 0.08 | 0.97% |
2020-09-25 | 8.62 | 8.68 | 8.12 | 8.21 | 107418手 | 9029万 | -0.42 | -4.87% |
2020-09-18 | 8.70 | 9.20 | 8.42 | 8.63 | 219676手 | 19282万 | -0.03 | -0.35% |
2020-09-11 | 8.89 | 9.03 | 8.20 | 8.66 | 195991手 | 17013万 | -0.32 | -3.56% |
2020-09-04 | 9.45 | 9.54 | 8.66 | 8.98 | 274752手 | 25273万 | -0.48 | -5.07% |
2020-08-28 | 11.00 | 11.26 | 9.15 | 9.46 | 646867手 | 66035万 | -1.43 | -13.13% |
2020-08-21 | 10.00 | 10.89 | 9.80 | 10.89 | 626715手 | 64092万 | 0.79 | 7.82% |
2020-08-14 | 8.83 | 10.26 | 8.67 | 10.10 | 704617手 | 67506万 | 1.29 | 14.64% |
2020-08-07 | 8.76 | 9.20 | 8.65 | 8.81 | 258886手 | 23102万 | 0.05 | 0.57% |
2020-07-31 | 8.76 | 8.84 | 8.33 | 8.76 | 193967手 | 16703万 | 0.09 | 1.04% |
2020-07-24 | 8.83 | 9.62 | 8.60 | 8.67 | 319197手 | 29367万 | -0.05 | -0.57% |
2020-07-17 | 9.32 | 9.86 | 8.63 | 8.72 | 431114手 | 40613万 | -0.68 | -7.23% |
2020-07-10 | 8.92 | 9.63 | 8.90 | 9.40 | 484727手 | 44949万 | 0.50 | 5.62% |
2020-07-03 | 8.66 | 9.08 | 8.55 | 8.90 | 233414手 | 20571万 | 0.15 | 1.71% |
2020-06-24 | 9.10 | 9.19 | 8.68 | 8.75 | 149715手 | 13335万 | -0.37 | -4.06% |
2020-06-19 | 9.06 | 9.45 | 9.02 | 9.12 | 255352手 | 23575万 | 0.02 | 0.22% |
2020-06-12 | 9.38 | 9.61 | 8.80 | 9.10 | 299401手 | 27657万 | -0.27 | -2.88% |
2020-06-05 | 9.25 | 10.00 | 9.04 | 9.37 | 634165手 | 59553万 | 0.13 | 1.41% |
2020-05-29 | 8.53 | 9.45 | 8.40 | 9.24 | 602370手 | 54373万 | 0.65 | 7.57% |
2020-05-22 | 9.20 | 9.45 | 8.53 | 8.59 | 668592手 | 59736万 | -0.43 | -4.77% |
2020-05-15 | 8.43 | 9.02 | 8.01 | 9.02 | 400641手 | 33847万 | 0.64 | 7.64% |
2020-05-08 | 7.92 | 8.52 | 7.88 | 8.38 | 215893手 | 17798万 | 0.39 | 4.88% |
2020-04-30 | 8.54 | 8.71 | 7.72 | 7.99 | 278596手 | 22641万 | -0.61 | -7.09% |
2020-04-24 | 7.78 | 9.13 | 7.75 | 8.60 | 743766手 | 63938万 | 0.86 | 11.11% |
2020-04-17 | 7.87 | 8.21 | 7.70 | 7.74 | 288745手 | 22828万 | -0.21 | -2.64% |
2020-04-10 | 8.29 | 8.83 | 7.81 | 7.95 | 589439手 | 48769万 | -0.10 | -1.24% |
2020-04-03 | 7.40 | 8.37 | 7.15 | 8.05 | 434113手 | 33578万 | 0.53 | 7.05% |
2020-03-27 | 7.10 | 7.95 | 6.90 | 7.52 | 224496手 | 16698万 | 0.20 | 2.73% |
2020-03-20 | 7.93 | 8.44 | 7.11 | 7.32 | 401748手 | 30774万 | -0.69 | -8.61% |
2020-03-13 | 7.43 | 8.83 | 6.98 | 8.01 | 500765手 | 40088万 | 0.45 | 5.95% |
2020-03-06 | 6.95 | 7.74 | 6.90 | 7.56 | 192690手 | 14115万 | 0.70 | 10.20% |
2020-02-28 | 7.49 | 7.51 | 6.82 | 6.86 | 168743手 | 12189万 | -0.69 | -9.14% |
2020-02-21 | 7.06 | 7.58 | 7.04 | 7.55 | 159512手 | 11738万 | 0.51 | 7.24% |
2020-02-14 | 6.99 | 7.35 | 6.95 | 7.04 | 129130手 | 9207万 | 0.02 | 0.28% |
2020-02-07 | 7.05 | 7.13 | 6.42 | 7.02 | 116235手 | 8004万 | -0.81 | -10.35% |
2020-01-23 | 8.13 | 8.23 | 7.67 | 7.83 | 72661手 | 5803万 | -0.36 | -4.40% |
2020-01-17 | 8.29 | 8.35 | 8.13 | 8.19 | 79626手 | 6547万 | 0.00 | 0.00% |
2020-01-10 | 8.25 | 8.37 | 8.09 | 8.19 | 121268手 | 9990万 | -0.08 | -0.97% |
2020-01-03 | 8.20 | 8.45 | 8.17 | 8.27 | 69418手 | 5771万 | 0.09 | 1.10% |
2019-12-31 | 7.33 | 8.39 | 7.26 | 8.18 | 118079手 | 9392万 | 0.09 | 1.11% |
2019-12-27 | 8.10 | 8.30 | 7.78 | 8.09 | 138871手 | 11163万 | -0.13 | -1.58% |
2019-12-20 | 7.62 | 8.40 | 7.53 | 8.22 | 173901手 | 13880万 | 0.58 | 7.59% |
2019-12-13 | 7.54 | 7.66 | 7.49 | 7.64 | 67578手 | 5116万 | 0.10 | 1.33% |
2019-12-06 | 7.46 | 7.56 | 7.29 | 7.54 | 55312手 | 4111万 | 0.12 | 1.62% |
2019-11-29 | 7.36 | 7.50 | 7.31 | 7.42 | 49781手 | 3680万 | 0.01 | 0.14% |
2019-11-22 | 7.51 | 7.55 | 7.36 | 7.41 | 63067手 | 4710万 | -0.16 | -2.11% |
2019-11-15 | 7.67 | 8.00 | 7.41 | 7.57 | 107807手 | 8236万 | -0.16 | -2.07% |
2019-11-08 | 7.82 | 8.10 | 7.70 | 7.73 | 96026手 | 7519万 | -0.09 | -1.15% |
2019-11-01 | 7.98 | 8.24 | 7.73 | 7.82 | 108766手 | 8718万 | -0.18 | -2.25% |
2019-10-25 | 8.07 | 8.07 | 7.70 | 8.00 | 107395手 | 8516万 | -0.06 | -0.74% |
2019-10-18 | 8.23 | 8.33 | 8.00 | 8.06 | 83950手 | 6846万 | -0.14 | -1.71% |
2019-10-11 | 8.22 | 8.35 | 8.03 | 8.20 | 57674手 | 4723万 | -0.02 | -0.24% |
2019-09-30 | 8.30 | 8.39 | 8.16 | 8.22 | 10306手 | 849万 | -0.05 | -0.60% |
2019-09-27 | 8.73 | 9.00 | 8.02 | 8.27 | 152124手 | 13031万 | -0.46 | -5.27% |
2019-09-20 | 8.74 | 8.88 | 8.51 | 8.73 | 95965手 | 8356万 | 0.00 | 0.00% |
2019-09-12 | 8.64 | 8.79 | 8.64 | 8.73 | 81700手 | 7113万 | 0.12 | 1.39% |
2019-09-06 | 8.28 | 8.72 | 8.28 | 8.61 | 134046手 | 11433万 | 0.24 | 2.87% |
2019-08-30 | 7.97 | 8.52 | 7.95 | 8.37 | 95341手 | 7918万 | 0.18 | 2.20% |
2019-08-23 | 8.02 | 8.71 | 7.98 | 8.19 | 150106手 | 12439万 | 0.20 | 2.50% |
2019-08-16 | 7.96 | 8.05 | 7.80 | 7.99 | 66493手 | 5272万 | 0.17 | 2.17% |
2019-08-09 | 8.63 | 8.66 | 7.80 | 7.82 | 81032手 | 6548万 | -0.81 | -9.39% |
2019-08-02 | 8.87 | 9.05 | 8.54 | 8.63 | 74073手 | 6555万 | -0.25 | -2.81% |
2019-07-26 | 8.97 | 8.99 | 8.60 | 8.88 | 80669手 | 7092万 | -0.06 | -0.67% |
2019-07-19 | 9.00 | 9.33 | 8.83 | 8.94 | 94658手 | 8524万 | -0.02 | -0.22% |
2019-07-12 | 9.50 | 9.50 | 8.91 | 8.96 | 120056手 | 10956万 | -0.56 | -5.88% |
2019-07-05 | 9.25 | 10.14 | 9.19 | 9.52 | 270672手 | 25955万 | 0.38 | 4.16% |
2019-06-28 | 9.41 | 9.49 | 8.97 | 9.14 | 142589手 | 13236万 | -0.27 | -2.87% |
2019-06-21 | 8.88 | 9.48 | 8.88 | 9.41 | 138749手 | 12797万 | 0.47 | 5.26% |
2019-06-14 | 8.58 | 9.52 | 8.52 | 8.94 | 178211手 | 16211万 | 0.36 | 4.20% |
2019-06-06 | 9.30 | 9.38 | 8.55 | 8.58 | 121997手 | 10926万 | -0.72 | -7.74% |
2019-05-31 | 8.97 | 9.50 | 8.75 | 9.30 | 180103手 | 16554万 | 0.42 | 4.73% |
2019-05-24 | 8.92 | 9.53 | 8.51 | 8.88 | 255324手 | 23147万 | -0.18 | -1.99% |
2019-05-17 | 9.30 | 9.60 | 9.03 | 9.06 | 279208手 | 26051万 | -0.08 | -0.88% |
2019-05-10 | 9.76 | 9.76 | 8.59 | 9.14 | 236783手 | 21548万 | -0.93 | -9.23% |
2019-04-30 | 10.10 | 10.59 | 9.87 | 10.07 | 120923手 | 12259万 | 0.07 | 0.70% |
2019-04-26 | 11.35 | 11.39 | 9.88 | 10.00 | 304166手 | 32522万 | -1.19 | -10.63% |
2019-04-19 | 11.95 | 12.48 | 10.91 | 11.19 | 645941手 | 74945万 | -0.81 | -6.75% |
2019-04-12 | 10.80 | 12.52 | 10.25 | 12.00 | 1028854手 | 119676万 | 1.30 | 12.15% |
2019-04-04 | 9.65 | 11.40 | 9.51 | 10.70 | 473428手 | 50696万 | 1.18 | 12.39% |
2019-03-29 | 10.19 | 10.85 | 9.25 | 9.52 | 342595手 | 33811万 | -0.95 | -9.07% |
2019-03-22 | 9.80 | 10.50 | 9.63 | 10.47 | 378080手 | 37820万 | 0.77 | 7.94% |
2019-03-15 | 9.85 | 10.18 | 9.35 | 9.70 | 344071手 | 33819万 | 0.00 | 0.00% |
2019-03-08 | 9.45 | 11.34 | 9.31 | 9.70 | 939065手 | 98271万 | 0.17 | 1.78% |
2019-03-01 | 8.42 | 9.66 | 8.39 | 9.53 | 383923手 | 34443万 | 1.15 | 13.72% |
2019-02-22 | 7.99 | 8.72 | 7.99 | 8.38 | 240353手 | 19996万 | 0.42 | 5.28% |
2019-02-15 | 7.74 | 8.12 | 7.62 | 7.96 | 116306手 | 9212万 | 0.33 | 4.33% |
2019-02-01 | 8.00 | 8.12 | 7.18 | 7.63 | 76491手 | 5896万 | -0.36 | -4.51% |
2019-01-25 | 8.07 | 8.28 | 7.85 | 7.99 | 95364手 | 7720万 | -0.08 | -0.99% |
2019-01-18 | 8.04 | 8.59 | 7.93 | 8.07 | 181376手 | 14841万 | 0.01 | 0.12% |
2019-01-11 | 7.64 | 8.09 | 7.59 | 8.06 | 117694手 | 9204万 | 0.52 | 6.90% |
2018-12-28 | 7.72 | 7.78 | 7.25 | 7.33 | 71796手 | 5361万 | -0.39 | -5.05% |
2018-12-21 | 8.10 | 8.32 | 7.65 | 7.72 | 103592手 | 8323万 | -0.43 | -5.28% |
2018-12-14 | 8.36 | 8.60 | 8.09 | 8.15 | 147718手 | 12461万 | -0.28 | -3.32% |
2018-12-07 | 8.15 | 8.69 | 8.15 | 8.43 | 152809手 | 12874万 | 0.38 | 4.72% |
2018-11-30 | 8.15 | 8.50 | 7.83 | 8.05 | 147518手 | 12137万 | -0.13 | -1.59% |
2018-11-23 | 8.42 | 9.80 | 8.18 | 8.18 | 289645手 | 25781万 | -0.26 | -3.08% |
2018-11-16 | 7.82 | 8.87 | 7.78 | 8.44 | 202675手 | 16881万 | 0.62 | 7.93% |
2018-11-09 | 7.75 | 8.49 | 7.66 | 7.82 | 165462手 | 13173万 | -0.01 | -0.13% |
2018-11-02 | 7.60 | 7.91 | 7.33 | 7.83 | 130189手 | 9980万 | -0.04 | -0.51% |
2018-10-26 | 6.90 | 8.28 | 6.90 | 7.87 | 197277手 | 15235万 | 1.07 | 15.73% |
2018-10-19 | 7.48 | 7.55 | 6.13 | 6.80 | 57440手 | 3980万 | -0.68 | -9.09% |
2018-10-12 | 8.10 | 8.34 | 7.20 | 7.48 | 79464手 | 6194万 | -0.73 | -8.89% |
2018-09-28 | 8.55 | 8.55 | 8.10 | 8.21 | 62228手 | 5186万 | -0.34 | -3.98% |
2018-09-21 | 8.30 | 8.65 | 8.13 | 8.55 | 100006手 | 8446万 | 0.19 | 2.27% |
2018-09-14 | 8.25 | 8.44 | 8.08 | 8.36 | 73232手 | 6035万 | 0.04 | 0.48% |
2018-09-07 | 8.92 | 8.92 | 8.22 | 8.32 | 107667手 | 9147万 | -0.60 | -6.73% |
2018-08-31 | 8.51 | 9.35 | 8.50 | 8.92 | 217779手 | 19383万 | 0.41 | 4.82% |
2018-08-24 | 8.38 | 9.00 | 8.10 | 8.51 | 151145手 | 12935万 | 0.06 | 0.71% |
2018-08-17 | 8.60 | 9.50 | 8.30 | 8.45 | 311428手 | 27881万 | -0.30 | -3.43% |
2018-08-10 | 9.14 | 9.30 | 8.38 | 8.75 | 274222手 | 23950万 | -0.46 | -5.00% |
2018-08-03 | 9.70 | 10.65 | 8.77 | 9.21 | 647314手 | 63714万 | -0.29 | -3.05% |
2018-07-27 | 8.23 | 9.50 | 8.10 | 9.50 | 323785手 | 28834万 | 1.34 | 16.42% |
2018-07-20 | 8.39 | 8.55 | 7.93 | 8.16 | 115105手 | 9529万 | -0.30 | -3.55% |
2018-07-13 | 8.13 | 8.77 | 7.85 | 8.46 | 136300手 | 11360万 | 0.27 | 3.30% |
2018-07-06 | 8.63 | 8.91 | 7.89 | 8.19 | 198343手 | 16802万 | -0.55 | -6.29% |
2018-06-29 | 8.19 | 8.93 | 8.09 | 8.74 | 136287手 | 11648万 | 0.58 | 7.11% |
2018-06-22 | 9.15 | 9.15 | 7.79 | 8.16 | 120586手 | 10063万 | -1.10 | -11.88% |
2018-06-15 | 9.70 | 9.79 | 8.90 | 9.26 | 134289手 | 12680万 | -0.34 | -3.54% |
2018-06-08 | 9.62 | 10.53 | 9.44 | 9.60 | 190264手 | 18821万 | 0.02 | 0.21% |
2018-06-01 | 10.25 | 10.27 | 9.28 | 9.58 | 150415手 | 14706万 | -0.61 | -5.99% |
2018-05-25 | 11.51 | 11.58 | 10.10 | 10.19 | 266545手 | 29462万 | -1.26 | -11.00% |
2018-05-18 | 10.85 | 11.80 | 10.57 | 11.45 | 369866手 | 41827万 | 0.53 | 4.85% |
2018-05-11 | 11.01 | 11.59 | 10.90 | 10.92 | 309038手 | 34932万 | -0.11 | -1.00% |
2018-05-04 | 10.83 | 11.12 | 10.51 | 11.03 | 102825手 | 11169万 | 0.19 | 1.75% |
2018-04-27 | 11.56 | 11.93 | 10.62 | 10.84 | 345891手 | 39296万 | -0.96 | -8.14% |
2018-04-20 | 11.30 | 12.19 | 10.97 | 11.80 | 358699手 | 41769万 | 0.33 | 2.88% |
2018-04-13 | 12.10 | 12.66 | 11.35 | 11.47 | 604899手 | 72782万 | -1.02 | -8.17% |
2018-04-04 | 12.91 | 13.50 | 12.00 | 12.49 | 503394手 | 64136万 | -0.46 | -3.55% |
2018-03-30 | 13.03 | 14.87 | 12.21 | 12.95 | 1262021手 | 170973万 | -0.57 | -4.22% |
2018-03-20 | 11.38 | 13.52 | 11.06 | 13.52 | 408109手 | 49602万 | 2.35 | 21.04% |
2018-03-15 | 8.60 | 11.17 | 8.58 | 11.17 | 430672手 | 44346万 | 2.46 | 28.24% |
2018-03-09 | 8.39 | 8.80 | 8.26 | 8.71 | 70034手 | 5948万 | 0.34 | 4.06% |
2018-03-02 | 8.02 | 8.78 | 8.01 | 8.37 | 136413手 | 11434万 | 0.39 | 4.89% |