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 | 8.45 | 8.78 | 8.42 | 8.60 | 149428手 | 12784万 | 0.26 | 3.12% |
2021-02-26 | 8.56 | 8.84 | 8.20 | 8.34 | 226152手 | 19228万 | -0.19 | -2.23% |
2021-02-19 | 8.25 | 8.54 | 8.19 | 8.53 | 83372手 | 6992万 | 0.37 | 4.53% |
2021-02-10 | 8.02 | 8.28 | 7.83 | 8.16 | 125300手 | 10146万 | 0.11 | 1.37% |
2021-02-05 | 8.50 | 8.59 | 7.82 | 8.05 | 317814手 | 26162万 | -0.60 | -6.94% |
2021-01-29 | 9.61 | 9.75 | 8.51 | 8.65 | 769769手 | 70047万 | -0.96 | -9.99% |
2021-01-22 | 8.55 | 9.61 | 8.52 | 9.61 | 451985手 | 40767万 | 1.02 | 11.87% |
2021-01-15 | 8.72 | 8.88 | 8.20 | 8.59 | 406194手 | 34439万 | -0.12 | -1.38% |
2021-01-08 | 9.28 | 9.69 | 8.37 | 8.71 | 821387手 | 74249万 | -0.28 | -3.12% |
2020-12-31 | 8.48 | 8.99 | 8.07 | 8.99 | 343395手 | 28975万 | 0.62 | 7.41% |
2020-12-25 | 8.91 | 9.14 | 8.25 | 8.37 | 326702手 | 28255万 | -0.55 | -6.17% |
2020-12-18 | 9.44 | 9.52 | 8.35 | 8.92 | 299344手 | 27017万 | -0.54 | -5.71% |
2020-12-11 | 9.92 | 10.02 | 9.36 | 9.46 | 182671手 | 17801万 | -0.43 | -4.35% |
2020-12-04 | 10.25 | 10.26 | 9.82 | 9.89 | 157214手 | 15708万 | -0.36 | -3.51% |
2020-11-27 | 10.07 | 10.44 | 9.88 | 10.25 | 344436手 | 34909万 | 0.25 | 2.50% |
2020-11-20 | 9.75 | 10.01 | 9.65 | 10.00 | 243275手 | 23813万 | 0.26 | 2.67% |
2020-11-13 | 10.29 | 10.51 | 9.59 | 9.74 | 386504手 | 38597万 | -0.51 | -4.98% |
2020-11-06 | 10.25 | 10.40 | 9.92 | 10.25 | 274336手 | 27907万 | -0.04 | -0.39% |
2020-10-30 | 10.55 | 10.93 | 10.14 | 10.29 | 392118手 | 41575万 | -0.30 | -2.83% |
2020-10-23 | 10.90 | 10.97 | 10.54 | 10.59 | 193199手 | 20763万 | -0.26 | -2.40% |
2020-10-16 | 10.86 | 11.38 | 10.70 | 10.85 | 432604手 | 47551万 | 0.16 | 1.50% |
2020-10-09 | 10.40 | 10.73 | 10.37 | 10.69 | 69178手 | 7341万 | 0.42 | 4.09% |
2020-09-30 | 10.31 | 10.42 | 10.08 | 10.27 | 96619手 | 9951万 | -0.06 | -0.58% |
2020-09-25 | 10.70 | 10.92 | 10.20 | 10.33 | 274509手 | 29004万 | -0.35 | -3.28% |
2020-09-18 | 10.38 | 10.78 | 10.32 | 10.68 | 328021手 | 34799万 | 0.34 | 3.29% |
2020-09-11 | 10.82 | 10.93 | 9.80 | 10.34 | 417965手 | 43695万 | -0.46 | -4.26% |
2020-09-04 | 11.08 | 11.16 | 10.54 | 10.80 | 455952手 | 49489万 | -0.24 | -2.17% |
2020-08-28 | 10.83 | 11.48 | 10.70 | 11.04 | 1096473手 | 120569万 | -0.35 | -3.07% |
2020-08-21 | 14.50 | 15.08 | 11.39 | 11.39 | 487149手 | 68524万 | -3.11 | -21.45% |
2020-08-14 | 15.35 | 15.66 | 14.25 | 14.50 | 554182手 | 82438万 | -0.83 | -5.41% |
2020-08-07 | 16.23 | 16.50 | 15.14 | 15.33 | 931648手 | 148012万 | -0.57 | -3.58% |
2020-07-31 | 15.20 | 16.22 | 13.85 | 15.90 | 1375120手 | 208713万 | 1.12 | 7.58% |
2020-07-24 | 14.68 | 15.88 | 14.39 | 14.78 | 1019615手 | 152946万 | 0.13 | 0.89% |
2020-07-17 | 14.60 | 15.14 | 13.83 | 14.65 | 643637手 | 94337万 | 0.12 | 0.83% |
2020-07-10 | 13.74 | 15.14 | 13.63 | 14.53 | 738241手 | 106036万 | 0.87 | 6.37% |
2020-07-03 | 13.50 | 14.05 | 13.20 | 13.66 | 473971手 | 64694万 | 0.15 | 1.11% |
2020-06-24 | 13.00 | 13.90 | 12.85 | 13.51 | 272778手 | 36208万 | 0.46 | 3.52% |
2020-06-19 | 12.77 | 13.13 | 12.28 | 13.05 | 327063手 | 41537万 | 0.28 | 2.19% |
2020-06-12 | 12.68 | 13.26 | 12.40 | 12.77 | 386786手 | 49942万 | 0.16 | 1.27% |
2020-06-05 | 12.38 | 13.12 | 12.36 | 12.61 | 269187手 | 34368万 | 0.32 | 2.60% |
2020-05-29 | 12.42 | 12.83 | 12.13 | 12.29 | 296376手 | 36931万 | -0.24 | -1.92% |
2020-05-22 | 13.68 | 13.70 | 12.51 | 12.53 | 413419手 | 54224万 | -1.23 | -8.94% |
2020-05-15 | 13.98 | 14.39 | 13.65 | 13.76 | 482379手 | 67335万 | -0.12 | -0.86% |
2020-05-08 | 13.51 | 14.30 | 13.48 | 13.88 | 302782手 | 42312万 | 0.17 | 1.24% |
2020-04-30 | 14.16 | 14.25 | 12.71 | 13.71 | 483071手 | 65042万 | -0.41 | -2.90% |
2020-04-24 | 14.35 | 15.35 | 14.02 | 14.12 | 994296手 | 146758万 | -0.35 | -2.42% |
2020-04-17 | 14.03 | 15.08 | 13.75 | 14.47 | 994544手 | 144338万 | 0.32 | 2.26% |
2020-04-10 | 13.80 | 14.69 | 13.59 | 14.15 | 719295手 | 100796万 | 0.58 | 4.27% |
2020-04-03 | 13.36 | 13.90 | 12.28 | 13.57 | 839668手 | 108805万 | -0.53 | -3.76% |
2020-03-27 | 14.37 | 15.45 | 13.15 | 14.10 | 1530760手 | 224898万 | -0.84 | -5.62% |
2020-03-20 | 15.17 | 16.01 | 13.80 | 14.94 | 1622012手 | 242957万 | -0.25 | -1.65% |
2020-03-13 | 12.78 | 15.59 | 12.45 | 15.19 | 1455949手 | 201831万 | 1.76 | 13.11% |
2020-03-06 | 11.83 | 14.85 | 11.68 | 13.43 | 1498850手 | 203070万 | 1.60 | 13.53% |
2020-02-28 | 11.97 | 13.62 | 11.83 | 11.83 | 1544913手 | 197471万 | -0.31 | -2.55% |
2020-02-21 | 11.02 | 12.48 | 11.00 | 12.14 | 761554手 | 88965万 | 1.22 | 11.17% |
2020-02-14 | 10.66 | 11.36 | 10.44 | 10.92 | 628506手 | 68128万 | 0.06 | 0.55% |
2020-02-07 | 11.17 | 11.17 | 9.75 | 10.86 | 1022068手 | 105254万 | -1.55 | -12.49% |
2020-01-23 | 13.01 | 13.75 | 12.18 | 12.41 | 451029手 | 59223万 | -0.70 | -5.34% |
2020-01-17 | 12.33 | 13.45 | 12.28 | 13.11 | 732204手 | 94865万 | 1.01 | 8.35% |
2020-01-10 | 11.65 | 12.85 | 11.63 | 12.10 | 780238手 | 96116万 | 0.36 | 3.07% |
2020-01-03 | 11.67 | 12.00 | 11.56 | 11.74 | 134856手 | 15819万 | 0.17 | 1.47% |
2019-12-31 | 11.90 | 12.30 | 11.35 | 11.57 | 316016手 | 36928万 | 0.04 | 0.35% |
2019-12-27 | 11.88 | 11.88 | 11.46 | 11.53 | 196514手 | 22731万 | -0.32 | -2.70% |
2019-12-20 | 11.58 | 12.68 | 11.38 | 11.85 | 355200手 | 43104万 | 0.33 | 2.87% |
2019-12-13 | 11.58 | 11.90 | 11.41 | 11.52 | 126316手 | 14751万 | -0.08 | -0.69% |
2019-12-06 | 11.72 | 11.76 | 11.34 | 11.60 | 102561手 | 11815万 | -0.03 | -0.26% |
2019-11-29 | 11.71 | 12.12 | 11.45 | 11.63 | 177860手 | 20833万 | -0.08 | -0.68% |
2019-11-22 | 12.65 | 12.72 | 11.68 | 11.71 | 270073手 | 33185万 | -0.88 | -6.99% |
2019-11-15 | 12.50 | 13.04 | 12.43 | 12.59 | 343520手 | 43694万 | -0.05 | -0.40% |
2019-11-08 | 11.62 | 12.72 | 11.46 | 12.64 | 327361手 | 39525万 | 1.08 | 9.34% |
2019-11-01 | 11.97 | 12.42 | 11.00 | 11.56 | 250891手 | 29939万 | -0.41 | -3.42% |
2019-10-25 | 12.57 | 12.58 | 11.72 | 11.97 | 246288手 | 29609万 | -0.53 | -4.24% |
2019-10-18 | 13.55 | 13.68 | 12.31 | 12.50 | 385948手 | 49947万 | -0.87 | -6.51% |
2019-10-11 | 12.38 | 13.55 | 12.21 | 13.37 | 460929手 | 59841万 | 1.01 | 8.17% |
2019-09-30 | 12.39 | 12.56 | 12.18 | 12.36 | 64141手 | 7923万 | -0.04 | -0.32% |
2019-09-27 | 12.20 | 12.47 | 11.52 | 12.40 | 406051手 | 48652万 | 0.16 | 1.31% |
2019-09-20 | 11.23 | 12.66 | 11.22 | 12.24 | 573008手 | 69970万 | 0.99 | 8.80% |
2019-09-12 | 11.55 | 11.83 | 11.00 | 11.25 | 171788手 | 19801万 | -0.19 | -1.66% |
2019-09-06 | 11.16 | 11.57 | 11.07 | 11.44 | 233020手 | 26397万 | 0.29 | 2.60% |
2019-08-30 | 11.46 | 11.86 | 10.96 | 11.15 | 299126手 | 33728万 | -0.37 | -3.21% |
2019-08-23 | 11.75 | 11.81 | 11.24 | 11.52 | 460712手 | 52768万 | -0.29 | -2.46% |
2019-08-16 | 10.20 | 11.87 | 10.13 | 11.81 | 612836手 | 68715万 | 1.49 | 14.44% |
2019-08-09 | 9.40 | 10.42 | 9.18 | 10.32 | 254640手 | 25113万 | 0.87 | 9.21% |
2019-08-02 | 9.73 | 9.90 | 9.42 | 9.45 | 123379手 | 12004万 | -0.28 | -2.88% |
2019-07-26 | 9.98 | 10.08 | 9.51 | 9.73 | 136777手 | 13457万 | -0.23 | -2.31% |
2019-07-19 | 9.89 | 10.17 | 9.76 | 9.96 | 111436手 | 11140万 | 0.08 | 0.81% |
2019-07-12 | 10.08 | 10.09 | 9.62 | 9.88 | 138025手 | 13601万 | -0.20 | -1.98% |
2019-07-05 | 9.88 | 10.25 | 9.80 | 10.08 | 200180手 | 20024万 | 0.32 | 3.28% |
2019-06-28 | 9.69 | 9.93 | 9.50 | 9.76 | 148411手 | 14418万 | 0.08 | 0.83% |
2019-06-21 | 9.38 | 9.73 | 9.22 | 9.68 | 115194手 | 10886万 | 0.28 | 2.98% |
2019-06-14 | 9.46 | 9.87 | 9.35 | 9.40 | 190496手 | 18311万 | -0.05 | -0.53% |
2019-06-06 | 10.26 | 10.26 | 9.34 | 9.45 | 112329手 | 11093万 | -0.77 | -7.53% |
2019-05-31 | 10.14 | 10.46 | 9.96 | 10.22 | 163378手 | 16650万 | 0.09 | 0.89% |
2019-05-24 | 10.18 | 10.33 | 9.86 | 10.13 | 190090手 | 19304万 | -0.05 | -0.49% |
2019-05-17 | 9.73 | 10.58 | 9.58 | 10.18 | 285816手 | 29021万 | 0.35 | 3.56% |
2019-05-10 | 9.70 | 9.84 | 9.09 | 9.83 | 246242手 | 23330万 | -0.28 | -2.77% |
2019-04-30 | 11.00 | 11.16 | 9.95 | 10.11 | 121938手 | 12521万 | -0.89 | -8.09% |
2019-04-26 | 12.30 | 12.30 | 11.00 | 11.00 | 556285手 | 64881万 | -1.25 | -10.20% |
2019-04-19 | 11.25 | 12.50 | 11.12 | 12.25 | 501802手 | 58228万 | 1.12 | 10.06% |
2019-04-12 | 12.10 | 12.10 | 11.02 | 11.13 | 388311手 | 44503万 | -0.77 | -6.47% |
2019-04-04 | 11.47 | 11.99 | 11.44 | 11.90 | 467735手 | 55177万 | 0.43 | 3.75% |
2019-03-29 | 11.49 | 12.49 | 11.14 | 11.47 | 516295手 | 59793万 | -0.24 | -2.05% |
2019-03-22 | 11.26 | 12.00 | 11.12 | 11.71 | 521360手 | 60180万 | 0.53 | 4.74% |
2019-03-15 | 11.38 | 12.80 | 11.00 | 11.18 | 966593手 | 114906万 | 0.04 | 0.36% |
2019-03-08 | 10.66 | 11.80 | 10.63 | 11.14 | 877716手 | 99801万 | 0.54 | 5.09% |
2019-03-01 | 10.45 | 11.19 | 9.98 | 10.60 | 787627手 | 84812万 | 0.62 | 6.21% |
2019-02-22 | 9.35 | 9.98 | 9.29 | 9.98 | 542743手 | 52288万 | 0.61 | 6.51% |
2019-02-15 | 9.18 | 9.81 | 8.91 | 9.37 | 425008手 | 40174万 | 0.19 | 2.07% |
2019-02-01 | 9.44 | 9.50 | 8.81 | 9.18 | 288299手 | 26215万 | -0.22 | -2.34% |
2019-01-25 | 10.74 | 10.88 | 9.40 | 9.40 | 536333手 | 54327万 | -1.28 | -11.98% |
2019-01-18 | 11.20 | 11.27 | 10.40 | 10.68 | 434916手 | 46694万 | -0.50 | -4.47% |
2019-01-11 | 11.58 | 12.00 | 11.12 | 11.18 | 429728手 | 49975万 | -0.33 | -2.87% |
2018-12-28 | 11.53 | 12.18 | 10.91 | 11.76 | 411758手 | 47580万 | 0.19 | 1.64% |
2018-12-21 | 11.70 | 11.93 | 11.50 | 11.57 | 238486手 | 27854万 | -0.18 | -1.53% |
2018-12-14 | 11.58 | 12.29 | 11.45 | 11.75 | 258762手 | 31051万 | 0.17 | 1.47% |
2018-12-07 | 11.92 | 12.20 | 11.44 | 11.58 | 190345手 | 22416万 | -0.08 | -0.69% |
2018-11-30 | 11.86 | 11.94 | 11.39 | 11.66 | 211690手 | 24657万 | -0.20 | -1.69% |
2018-11-23 | 12.49 | 12.64 | 11.77 | 11.86 | 366228手 | 44368万 | -0.63 | -5.04% |
2018-11-16 | 11.88 | 12.83 | 11.68 | 12.49 | 500300手 | 60050万 | 0.59 | 4.96% |
2018-11-09 | 11.08 | 12.22 | 10.96 | 11.90 | 462534手 | 53599万 | 0.82 | 7.40% |
2018-11-02 | 10.80 | 11.09 | 10.52 | 11.08 | 254115手 | 27477万 | 0.33 | 3.07% |
2018-10-26 | 11.22 | 11.55 | 10.44 | 10.75 | 330552手 | 36573万 | -0.24 | -2.18% |
2018-10-19 | 10.73 | 11.13 | 10.21 | 10.99 | 292885手 | 31383万 | 0.28 | 2.61% |
2018-10-12 | 10.95 | 11.03 | 10.46 | 10.71 | 217258手 | 23454万 | -0.37 | -3.34% |
2018-09-28 | 10.57 | 11.16 | 10.41 | 11.08 | 196926手 | 21355万 | 0.38 | 3.55% |
2018-09-21 | 10.45 | 10.99 | 10.10 | 10.70 | 286665手 | 30192万 | 0.14 | 1.33% |
2018-09-14 | 10.90 | 10.90 | 10.41 | 10.56 | 202760手 | 21597万 | -0.34 | -3.12% |
2018-09-07 | 10.62 | 11.19 | 10.49 | 10.90 | 229149手 | 24790万 | 0.05 | 0.46% |
2018-08-31 | 11.15 | 12.10 | 10.80 | 10.85 | 412608手 | 46281万 | -0.19 | -1.72% |
2018-08-24 | 9.70 | 11.08 | 9.70 | 11.04 | 430182手 | 45245万 | 1.34 | 13.81% |
2018-08-17 | 10.19 | 10.19 | 9.55 | 9.70 | 142455手 | 14197万 | -0.58 | -5.64% |
2018-08-10 | 9.71 | 10.50 | 9.41 | 10.28 | 214503手 | 21875万 | 0.41 | 4.15% |
2018-08-03 | 9.99 | 10.42 | 9.74 | 9.87 | 148354手 | 14947万 | -0.13 | -1.30% |
2018-07-27 | 9.67 | 10.26 | 9.61 | 10.00 | 116053手 | 11621万 | 0.33 | 3.41% |
2018-07-20 | 9.70 | 9.88 | 9.50 | 9.67 | 53434手 | 5193万 | -0.01 | -0.10% |
2018-07-13 | 9.52 | 10.18 | 9.17 | 9.68 | 127437手 | 12237万 | 0.16 | 1.68% |
2018-07-06 | 9.64 | 10.31 | 9.19 | 9.52 | 108047手 | 10416万 | -0.16 | -1.65% |
2018-06-29 | 9.39 | 9.68 | 8.56 | 9.68 | 76018手 | 7103万 | 0.46 | 4.99% |
2018-06-22 | 9.68 | 9.76 | 8.95 | 9.22 | 86017手 | 7946万 | -0.72 | -7.24% |
2018-06-15 | 10.54 | 10.55 | 9.83 | 9.94 | 150396手 | 15182万 | -0.61 | -5.78% |
2018-06-08 | 9.06 | 10.67 | 8.95 | 10.55 | 227964手 | 23061万 | 1.51 | 16.70% |
2018-06-01 | 9.93 | 9.93 | 8.94 | 9.04 | 122067手 | 11370万 | -0.89 | -8.96% |
2018-05-25 | 10.20 | 10.35 | 9.93 | 9.93 | 141018手 | 14324万 | -0.22 | -2.17% |
2018-05-18 | 10.26 | 10.86 | 10.12 | 10.15 | 277300手 | 29013万 | -0.20 | -1.93% |
2018-05-11 | 10.06 | 10.97 | 10.02 | 10.35 | 181362手 | 18901万 | 0.34 | 3.40% |
2018-05-04 | 10.13 | 10.19 | 9.97 | 10.01 | 33555手 | 3376万 | -0.13 | -1.28% |
2018-04-27 | 10.30 | 10.32 | 10.00 | 10.14 | 102902手 | 10462万 | -0.22 | -2.12% |
2018-04-20 | 10.26 | 10.65 | 9.80 | 10.36 | 250368手 | 25763万 | 0.08 | 0.78% |
2018-04-13 | 10.56 | 10.67 | 10.08 | 10.28 | 159974手 | 16511万 | -0.34 | -3.20% |
2018-04-04 | 10.52 | 10.91 | 10.25 | 10.62 | 179944手 | 19158万 | 0.03 | 0.28% |
2018-03-30 | 9.80 | 10.75 | 9.50 | 10.59 | 401089手 | 41397万 | 0.62 | 6.22% |
2018-03-23 | 9.43 | 10.24 | 8.95 | 9.97 | 303489手 | 29157万 | 0.55 | 5.84% |
2018-03-16 | 9.36 | 9.98 | 9.25 | 9.42 | 294044手 | 28323万 | 0.05 | 0.53% |
2018-03-09 | 9.06 | 9.47 | 8.95 | 9.37 | 273330手 | 25188万 | 0.28 | 3.08% |