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 |
---|---|---|---|---|---|---|---|---|
2021-04-09 | 10.28 | 10.97 | 10.16 | 10.67 | 1283625手 | 136083万 | 0.37 | 3.59% |
2021-04-02 | 10.42 | 10.45 | 10.15 | 10.30 | 827120手 | 85010万 | -0.19 | -1.81% |
2021-03-26 | 10.46 | 10.62 | 10.30 | 10.49 | 830521手 | 86698万 | 0.03 | 0.29% |
2021-03-19 | 10.75 | 10.80 | 10.42 | 10.46 | 1014968手 | 107639万 | -0.43 | -3.95% |
2021-03-12 | 10.69 | 11.48 | 10.08 | 10.89 | 2334920手 | 254790万 | 0.21 | 1.97% |
2021-03-05 | 10.58 | 10.75 | 10.40 | 10.68 | 1149238手 | 121780万 | 0.11 | 1.04% |
2021-02-26 | 11.09 | 11.33 | 10.41 | 10.57 | 1682920手 | 182836万 | -0.65 | -5.79% |
2021-02-19 | 11.11 | 11.29 | 10.86 | 11.22 | 755446手 | 83559万 | 0.24 | 2.19% |
2021-02-10 | 10.46 | 11.14 | 10.35 | 10.98 | 928967手 | 100302万 | 0.52 | 4.97% |
2021-02-05 | 10.44 | 11.29 | 10.32 | 10.46 | 1918538手 | 207421万 | -0.04 | -0.38% |
2021-01-29 | 11.98 | 11.98 | 10.33 | 10.50 | 2383784手 | 266270万 | -1.54 | -12.79% |
2021-01-22 | 13.50 | 13.77 | 11.58 | 12.04 | 6051806手 | 764449万 | -0.48 | -3.83% |
2021-01-15 | 12.75 | 12.98 | 11.13 | 12.52 | 3202006手 | 387329万 | -0.10 | -0.79% |
2021-01-08 | 13.08 | 13.08 | 11.92 | 12.62 | 3105627手 | 385627万 | -0.67 | -5.04% |
2020-12-31 | 13.05 | 13.87 | 12.78 | 13.29 | 2095228手 | 278515万 | 0.01 | 0.07% |
2020-12-25 | 14.04 | 14.89 | 12.95 | 13.28 | 2965344手 | 405781万 | -0.99 | -6.94% |
2020-12-18 | 13.00 | 14.40 | 12.72 | 14.27 | 2731266手 | 377587万 | 1.16 | 8.85% |
2020-12-11 | 13.15 | 13.63 | 12.48 | 13.11 | 2199558手 | 285323万 | -0.18 | -1.35% |
2020-12-04 | 13.85 | 13.88 | 13.11 | 13.29 | 1375459手 | 185784万 | -0.58 | -4.18% |
2020-11-27 | 14.61 | 15.80 | 13.48 | 13.87 | 4562520手 | 665952万 | -0.42 | -2.94% |
2020-11-20 | 12.50 | 14.29 | 12.15 | 14.29 | 3002034手 | 394067万 | 1.74 | 13.87% |
2020-11-13 | 13.40 | 13.79 | 12.43 | 12.55 | 2386744手 | 310641万 | -0.78 | -5.85% |
2020-11-06 | 13.72 | 14.39 | 13.03 | 13.33 | 3862675手 | 525709万 | -0.10 | -0.74% |
2020-10-30 | 11.93 | 14.20 | 11.62 | 13.43 | 3032953手 | 383651万 | 1.45 | 12.10% |
2020-10-23 | 10.07 | 12.38 | 9.89 | 11.98 | 2894228手 | 327816万 | 1.85 | 18.26% |
2020-10-16 | 9.81 | 10.55 | 9.79 | 10.13 | 1101439手 | 112288万 | 0.42 | 4.33% |
2020-10-09 | 9.65 | 9.86 | 9.65 | 9.71 | 170816手 | 16657万 | 0.19 | 2.00% |
2020-09-30 | 9.63 | 9.74 | 9.41 | 9.52 | 400543手 | 38399万 | -0.09 | -0.94% |
2020-09-25 | 10.85 | 10.90 | 9.53 | 9.61 | 997179手 | 100986万 | -1.26 | -11.59% |
2020-09-18 | 10.15 | 10.98 | 9.80 | 10.87 | 1428674手 | 149224万 | 0.73 | 7.20% |
2020-09-11 | 10.22 | 10.47 | 10.03 | 10.14 | 746593手 | 76441万 | 0.02 | 0.20% |
2020-09-04 | 10.58 | 10.78 | 10.02 | 10.12 | 894741手 | 93283万 | -0.35 | -3.34% |
2020-08-28 | 10.38 | 10.61 | 10.01 | 10.47 | 812366手 | 83980万 | 0.11 | 1.06% |
2020-08-21 | 10.63 | 11.13 | 10.30 | 10.36 | 954191手 | 102052万 | -0.31 | -2.90% |
2020-08-14 | 10.36 | 11.09 | 10.34 | 10.67 | 1452496手 | 156595万 | 0.35 | 3.39% |
2020-08-07 | 10.85 | 11.33 | 10.20 | 10.32 | 1553468手 | 166463万 | -0.48 | -4.44% |
2020-07-31 | 9.28 | 11.14 | 9.15 | 10.80 | 2931953手 | 304639万 | 1.58 | 17.14% |
2020-07-24 | 9.27 | 9.66 | 9.18 | 9.22 | 1118518手 | 105815万 | -0.01 | -0.11% |
2020-07-17 | 9.67 | 10.25 | 9.15 | 9.23 | 1801930手 | 174385万 | -0.41 | -4.25% |
2020-07-10 | 9.69 | 10.31 | 9.47 | 9.64 | 2361478手 | 229955万 | 0.07 | 0.73% |
2020-07-03 | 9.07 | 9.61 | 8.88 | 9.57 | 1044624手 | 96021万 | 0.48 | 5.28% |
2020-06-24 | 9.15 | 9.18 | 9.01 | 9.09 | 366256手 | 33238万 | -0.15 | -1.62% |
2020-06-19 | 9.44 | 9.44 | 9.14 | 9.24 | 792746手 | 73373万 | -0.21 | -2.22% |
2020-06-12 | 9.73 | 9.91 | 9.26 | 9.45 | 615725手 | 59228万 | -0.19 | -1.97% |
2020-06-05 | 9.29 | 9.96 | 9.27 | 9.64 | 805207手 | 77133万 | 0.39 | 4.22% |
2020-05-29 | 9.53 | 9.69 | 9.25 | 9.25 | 590658手 | 55802万 | -0.27 | -2.84% |
2020-05-22 | 9.99 | 10.06 | 9.50 | 9.52 | 462828手 | 45112万 | -0.46 | -4.61% |
2020-05-15 | 10.54 | 10.85 | 9.93 | 9.98 | 633419手 | 65587万 | -0.49 | -4.68% |
2020-05-08 | 9.70 | 10.51 | 9.66 | 10.47 | 547392手 | 55598万 | 0.67 | 6.84% |
2020-04-30 | 9.60 | 9.86 | 9.04 | 9.80 | 547301手 | 51770万 | 0.21 | 2.19% |
2020-04-24 | 10.19 | 10.19 | 9.57 | 9.59 | 647153手 | 63623万 | -0.55 | -5.42% |
2020-04-17 | 10.24 | 10.27 | 10.04 | 10.14 | 527391手 | 53548万 | -0.09 | -0.88% |
2020-04-10 | 10.30 | 10.54 | 10.09 | 10.23 | 466002手 | 47969万 | 0.08 | 0.79% |
2020-04-03 | 10.72 | 10.94 | 10.01 | 10.15 | 744483手 | 77231万 | -0.60 | -5.58% |
2020-03-27 | 10.49 | 11.33 | 9.90 | 10.75 | 980371手 | 103994万 | -0.05 | -0.46% |
2020-03-20 | 12.18 | 12.75 | 10.45 | 10.80 | 1070312手 | 123299万 | -1.44 | -11.77% |
2020-03-13 | 11.45 | 12.41 | 11.01 | 12.24 | 1480372手 | 175191万 | 0.59 | 5.06% |
2020-03-06 | 10.94 | 12.03 | 10.92 | 11.65 | 976518手 | 114237万 | 0.80 | 7.37% |
2020-02-28 | 11.66 | 11.89 | 10.81 | 10.85 | 913987手 | 104948万 | -0.85 | -7.26% |
2020-02-21 | 10.37 | 11.80 | 10.37 | 11.70 | 1158405手 | 129173万 | 1.38 | 13.37% |
2020-02-14 | 10.09 | 10.66 | 10.00 | 10.32 | 688941手 | 70784万 | 0.34 | 3.41% |
2020-02-07 | 9.86 | 10.21 | 9.60 | 9.98 | 1375383手 | 136455万 | -0.88 | -8.10% |
2020-01-23 | 11.55 | 11.70 | 10.78 | 10.86 | 572015手 | 64364万 | -0.73 | -6.30% |
2020-01-17 | 12.33 | 12.45 | 11.55 | 11.59 | 767812手 | 91903万 | -0.63 | -5.16% |
2020-01-10 | 12.10 | 12.44 | 11.87 | 12.22 | 764312手 | 92549万 | -0.03 | -0.24% |
2020-01-03 | 11.75 | 12.28 | 11.68 | 12.25 | 642020手 | 77244万 | 0.56 | 4.79% |
2019-12-31 | 10.29 | 11.79 | 10.18 | 11.69 | 374671手 | 42525万 | 0.13 | 1.12% |
2019-12-27 | 11.54 | 11.76 | 11.19 | 11.56 | 547262手 | 62754万 | 0.02 | 0.17% |
2019-12-20 | 11.79 | 11.86 | 11.49 | 11.54 | 663746手 | 77531万 | -0.17 | -1.45% |
2019-12-13 | 11.78 | 11.93 | 11.33 | 11.71 | 678712手 | 78855万 | 0.03 | 0.26% |
2019-12-06 | 11.83 | 11.94 | 11.46 | 11.68 | 626712手 | 73373万 | -0.13 | -1.10% |
2019-11-29 | 11.26 | 12.06 | 11.18 | 11.81 | 702968手 | 82224万 | 0.58 | 5.17% |
2019-11-22 | 10.91 | 11.46 | 10.85 | 11.23 | 392432手 | 44039万 | 0.28 | 2.56% |
2019-11-15 | 11.58 | 11.63 | 10.80 | 10.95 | 603375手 | 67307万 | -0.71 | -6.09% |
2019-11-08 | 11.51 | 11.93 | 11.38 | 11.66 | 624082手 | 72289万 | 0.15 | 1.30% |
2019-11-01 | 12.22 | 12.29 | 11.25 | 11.51 | 1052644手 | 123083万 | -0.94 | -7.55% |
2019-10-25 | 13.00 | 13.10 | 11.73 | 12.45 | 1015274手 | 126183万 | -0.52 | -4.01% |
2019-10-18 | 13.02 | 13.49 | 12.72 | 12.97 | 902909手 | 118261万 | 0.28 | 2.21% |
2019-10-11 | 12.43 | 12.73 | 11.91 | 12.69 | 292947手 | 36199万 | 0.42 | 3.42% |
2019-09-30 | 12.28 | 12.51 | 12.12 | 12.27 | 63426手 | 7791万 | 0.00 | 0.00% |
2019-09-27 | 12.55 | 12.55 | 11.88 | 12.27 | 628662手 | 76948万 | -0.10 | -0.81% |
2019-09-20 | 12.80 | 13.22 | 12.23 | 12.37 | 845747手 | 106272万 | -0.41 | -3.21% |
2019-09-12 | 12.15 | 12.81 | 12.02 | 12.78 | 601832手 | 74230万 | 0.88 | 7.39% |
2019-09-06 | 11.52 | 12.05 | 11.16 | 11.90 | 678098手 | 78199万 | 0.17 | 1.45% |
2019-08-30 | 10.69 | 12.08 | 10.64 | 11.73 | 785758手 | 91124万 | 0.81 | 7.42% |
2019-08-23 | 10.58 | 11.08 | 10.58 | 10.92 | 326460手 | 35442万 | 0.36 | 3.41% |
2019-08-16 | 10.67 | 10.75 | 10.29 | 10.56 | 204393手 | 21539万 | -0.09 | -0.84% |
2019-08-09 | 10.82 | 10.89 | 10.39 | 10.65 | 251270手 | 26754万 | -0.26 | -2.38% |
2019-08-02 | 11.20 | 11.43 | 10.83 | 10.91 | 327187手 | 36516万 | -0.31 | -2.76% |
2019-07-26 | 10.96 | 11.42 | 10.73 | 11.22 | 367816手 | 40868万 | 0.19 | 1.72% |
2019-07-19 | 11.26 | 11.30 | 10.81 | 11.03 | 390199手 | 43225万 | -0.22 | -1.96% |
2019-07-12 | 11.75 | 11.81 | 11.20 | 11.25 | 490992手 | 56233万 | -0.38 | -3.27% |
2019-07-05 | 11.14 | 11.93 | 10.95 | 11.63 | 886102手 | 101501万 | 0.70 | 6.40% |
2019-06-28 | 11.12 | 11.21 | 10.58 | 10.93 | 569486手 | 61882万 | -0.18 | -1.62% |
2019-06-21 | 10.65 | 11.11 | 10.53 | 11.11 | 495335手 | 53965万 | 0.46 | 4.32% |
2019-06-14 | 10.75 | 11.04 | 10.46 | 10.65 | 555940手 | 59918万 | -0.02 | -0.19% |
2019-06-06 | 11.04 | 11.16 | 10.48 | 10.67 | 383645手 | 41164万 | -0.16 | -1.48% |
2019-05-31 | 10.66 | 11.24 | 10.29 | 10.83 | 626622手 | 67746万 | 0.01 | 0.09% |
2019-05-24 | 11.76 | 11.76 | 10.40 | 10.82 | 479071手 | 53257万 | -1.06 | -8.92% |
2019-05-17 | 11.74 | 12.24 | 11.46 | 11.88 | 444721手 | 52576万 | -0.02 | -0.17% |
2019-05-10 | 12.20 | 12.20 | 11.24 | 11.90 | 712296手 | 82792万 | -0.59 | -4.72% |
2019-04-30 | 12.91 | 13.20 | 12.30 | 12.49 | 223659手 | 28288万 | -0.42 | -3.25% |
2019-04-26 | 14.35 | 14.36 | 12.86 | 12.91 | 759315手 | 103695万 | -1.45 | -10.10% |
2019-04-19 | 13.73 | 15.00 | 12.88 | 14.36 | 1239464手 | 174562万 | 0.79 | 5.82% |
2019-04-12 | 13.07 | 14.23 | 12.82 | 13.57 | 1329075手 | 180043万 | 0.50 | 3.83% |
2019-04-04 | 11.75 | 13.61 | 11.62 | 13.07 | 1291781手 | 159520万 | 1.39 | 11.90% |
2019-03-29 | 11.85 | 12.06 | 11.31 | 11.68 | 440267手 | 51194万 | -0.44 | -3.63% |
2019-03-22 | 11.70 | 12.22 | 11.60 | 12.12 | 596898手 | 71093万 | 0.44 | 3.77% |
2019-03-15 | 11.76 | 12.11 | 11.42 | 11.68 | 712223手 | 83978万 | -0.14 | -1.18% |
2019-03-08 | 12.21 | 12.70 | 11.78 | 11.82 | 927652手 | 113914万 | -0.27 | -2.23% |
2019-03-01 | 12.35 | 12.67 | 11.85 | 12.09 | 845897手 | 103520万 | -0.09 | -0.74% |
2019-02-22 | 11.04 | 12.19 | 11.02 | 12.18 | 1063525手 | 122243万 | 1.22 | 11.13% |
2019-02-15 | 10.37 | 11.54 | 10.30 | 10.96 | 874805手 | 95906万 | 0.59 | 5.69% |
2019-02-01 | 10.44 | 10.44 | 10.14 | 10.37 | 247942手 | 25552万 | -0.01 | -0.10% |
2019-01-25 | 10.28 | 10.50 | 10.20 | 10.38 | 312507手 | 32224万 | 0.12 | 1.17% |
2019-01-18 | 10.56 | 10.59 | 10.20 | 10.26 | 353946手 | 36436万 | -0.35 | -3.30% |
2019-01-11 | 10.39 | 10.83 | 10.32 | 10.61 | 437684手 | 46478万 | 0.23 | 2.22% |
2018-12-28 | 10.23 | 10.36 | 10.15 | 10.29 | 164811手 | 16905万 | -0.06 | -0.58% |
2018-12-21 | 10.51 | 10.63 | 10.23 | 10.35 | 235682手 | 24410万 | -0.16 | -1.52% |
2018-12-14 | 10.33 | 10.65 | 10.21 | 10.51 | 253304手 | 26516万 | 0.14 | 1.35% |
2018-12-07 | 10.63 | 10.69 | 10.30 | 10.37 | 279052手 | 29321万 | -0.08 | -0.77% |
2018-11-30 | 10.26 | 10.63 | 10.20 | 10.45 | 244512手 | 25462万 | 0.17 | 1.65% |
2018-11-23 | 10.95 | 10.99 | 10.11 | 10.28 | 453693手 | 47407万 | -0.63 | -5.78% |
2018-11-16 | 10.80 | 11.05 | 10.72 | 10.91 | 425248手 | 46201万 | 0.04 | 0.37% |
2018-11-09 | 11.11 | 11.60 | 10.78 | 10.87 | 464263手 | 51686万 | -0.33 | -2.95% |
2018-11-02 | 10.78 | 11.39 | 10.13 | 11.20 | 553891手 | 59946万 | 0.38 | 3.51% |
2018-10-26 | 10.47 | 11.20 | 10.40 | 10.82 | 367813手 | 39674万 | 0.37 | 3.54% |
2018-10-19 | 10.69 | 10.79 | 10.16 | 10.45 | 293480手 | 30368万 | -0.15 | -1.42% |
2018-10-12 | 10.80 | 11.24 | 10.00 | 10.60 | 646866手 | 68816万 | -0.45 | -4.07% |
2018-09-28 | 10.50 | 11.07 | 10.40 | 11.05 | 441210手 | 47528万 | 0.36 | 3.37% |
2018-09-21 | 10.18 | 10.91 | 10.10 | 10.69 | 357292手 | 37225万 | 0.26 | 2.49% |
2018-09-14 | 10.19 | 10.43 | 10.06 | 10.43 | 213696手 | 21852万 | 0.20 | 1.96% |
2018-09-07 | 10.39 | 10.40 | 10.05 | 10.23 | 322728手 | 32748万 | -0.17 | -1.64% |
2018-08-31 | 10.31 | 10.85 | 10.27 | 10.40 | 357572手 | 37757万 | 0.11 | 1.07% |
2018-08-24 | 10.18 | 10.37 | 10.07 | 10.29 | 122667手 | 12568万 | 0.10 | 0.98% |
2018-08-17 | 10.39 | 10.57 | 10.09 | 10.19 | 181744手 | 18766万 | -0.25 | -2.40% |
2018-08-10 | 10.19 | 10.54 | 10.04 | 10.44 | 233520手 | 24084万 | 0.25 | 2.45% |
2018-08-03 | 10.75 | 10.84 | 10.00 | 10.19 | 303997手 | 31815万 | -0.52 | -4.86% |
2018-07-27 | 10.30 | 10.97 | 10.20 | 10.71 | 458744手 | 48972万 | 0.37 | 3.58% |
2018-07-20 | 10.50 | 10.53 | 10.08 | 10.34 | 378078手 | 38824万 | -0.11 | -1.05% |
2018-07-13 | 10.42 | 10.58 | 10.06 | 10.45 | 387997手 | 40289万 | 0.05 | 0.48% |
2018-07-06 | 11.12 | 11.26 | 10.04 | 10.40 | 439113手 | 47097万 | -0.74 | -6.64% |
2018-06-29 | 12.04 | 12.04 | 10.43 | 11.14 | 440469手 | 49593万 | -0.87 | -7.24% |
2018-06-22 | 12.61 | 12.61 | 11.11 | 12.01 | 359910手 | 43424万 | -0.70 | -5.51% |
2018-06-15 | 19.55 | 19.58 | 12.57 | 12.71 | 490541手 | 68449万 | -6.51 | -33.87% |
2018-06-08 | 18.55 | 19.85 | 18.40 | 19.22 | 433865手 | 83487万 | 0.66 | 3.56% |
2018-06-01 | 18.34 | 18.57 | 17.20 | 18.56 | 325732手 | 58844万 | 0.33 | 1.81% |
2018-05-25 | 18.50 | 19.07 | 18.18 | 18.23 | 248481手 | 46125万 | -0.27 | -1.46% |
2018-05-18 | 18.29 | 18.84 | 18.15 | 18.50 | 270253手 | 49857万 | 0.37 | 2.04% |
2018-05-11 | 17.92 | 18.34 | 17.68 | 18.13 | 263764手 | 47692万 | 0.21 | 1.17% |
2018-05-04 | 18.13 | 18.29 | 17.30 | 17.92 | 138411手 | 24695万 | -0.21 | -1.16% |
2018-04-27 | 17.02 | 18.50 | 17.02 | 18.13 | 330655手 | 59307万 | 0.86 | 4.98% |
2018-04-20 | 20.05 | 20.10 | 17.00 | 17.27 | 629997手 | 113205万 | -2.78 | -13.87% |
2018-04-13 | 21.23 | 21.23 | 19.97 | 20.05 | 398037手 | 80749万 | -0.97 | -4.62% |