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 | 10.23 | 10.62 | 10.14 | 10.43 | 106921手 | 11098万 | 0.19 | 1.85% |
2021-02-19 | 9.66 | 10.25 | 9.60 | 10.24 | 41500手 | 4146万 | 0.72 | 7.56% |
2021-02-10 | 9.20 | 9.70 | 9.09 | 9.52 | 46734手 | 4394万 | 0.29 | 3.14% |
2021-02-05 | 9.98 | 10.34 | 9.14 | 9.23 | 95989手 | 9405万 | -0.94 | -9.24% |
2021-01-29 | 10.42 | 10.50 | 9.66 | 10.17 | 121930手 | 12409万 | -0.28 | -2.68% |
2021-01-22 | 10.25 | 10.58 | 10.12 | 10.45 | 121401手 | 12650万 | 0.21 | 2.05% |
2021-01-15 | 10.45 | 10.50 | 9.66 | 10.24 | 163191手 | 16402万 | -0.21 | -2.01% |
2021-01-08 | 11.63 | 12.32 | 10.31 | 10.45 | 263405手 | 29938万 | -1.10 | -9.52% |
2020-12-31 | 11.89 | 12.02 | 11.33 | 11.55 | 108606手 | 12596万 | -0.34 | -2.86% |
2020-12-25 | 11.73 | 12.98 | 11.62 | 11.89 | 235155手 | 28708万 | 0.09 | 0.76% |
2020-12-18 | 11.53 | 12.03 | 11.23 | 11.80 | 147904手 | 17325万 | 0.23 | 1.99% |
2020-12-11 | 12.18 | 12.30 | 11.41 | 11.57 | 135216手 | 16144万 | -0.56 | -4.62% |
2020-12-04 | 12.45 | 12.58 | 12.09 | 12.13 | 101192手 | 12480万 | -0.34 | -2.73% |
2020-11-27 | 13.75 | 13.75 | 12.23 | 12.47 | 236886手 | 30853万 | -1.16 | -8.51% |
2020-11-20 | 13.69 | 13.90 | 13.23 | 13.63 | 195643手 | 26488万 | -0.06 | -0.44% |
2020-11-13 | 14.30 | 14.79 | 13.40 | 13.69 | 360113手 | 50732万 | -0.61 | -4.27% |
2020-11-06 | 13.85 | 14.65 | 13.30 | 14.30 | 612183手 | 86548万 | 0.61 | 4.46% |
2020-10-30 | 13.66 | 14.41 | 13.07 | 13.69 | 367720手 | 50681万 | 0.14 | 1.03% |
2020-10-23 | 14.19 | 14.27 | 13.25 | 13.55 | 308705手 | 42419万 | -0.64 | -4.51% |
2020-10-16 | 13.80 | 14.45 | 13.45 | 14.19 | 674050手 | 94524万 | 0.89 | 6.69% |
2020-10-09 | 13.03 | 13.68 | 12.90 | 13.30 | 125202手 | 16570万 | 0.70 | 5.56% |
2020-09-30 | 12.53 | 13.48 | 11.86 | 12.60 | 274772手 | 34584万 | 0.10 | 0.80% |
2020-09-25 | 13.38 | 13.67 | 12.40 | 12.50 | 466280手 | 61441万 | -0.78 | -5.87% |
2020-09-18 | 11.41 | 13.64 | 11.41 | 13.28 | 551527手 | 70749万 | 1.87 | 16.39% |
2020-09-11 | 13.06 | 13.20 | 11.10 | 11.41 | 397390手 | 48679万 | -1.55 | -11.96% |
2020-09-04 | 12.50 | 13.09 | 12.10 | 12.96 | 409773手 | 52085万 | 0.57 | 4.60% |
2020-08-28 | 12.29 | 13.08 | 12.08 | 12.39 | 375094手 | 47001万 | -0.07 | -0.56% |
2020-08-21 | 11.60 | 12.60 | 11.57 | 12.46 | 365783手 | 44607万 | 0.87 | 7.51% |
2020-08-14 | 11.77 | 12.30 | 11.16 | 11.59 | 227299手 | 26517万 | -0.16 | -1.36% |
2020-08-07 | 12.05 | 12.55 | 11.58 | 11.75 | 359144手 | 43625万 | -0.11 | -0.93% |
2020-07-31 | 11.33 | 11.93 | 11.16 | 11.86 | 239598手 | 27719万 | 0.48 | 4.22% |
2020-07-24 | 11.37 | 12.26 | 11.32 | 11.38 | 397304手 | 47021万 | 0.16 | 1.43% |
2020-07-17 | 11.80 | 13.29 | 11.15 | 11.22 | 572008手 | 70384万 | -0.57 | -4.83% |
2020-07-10 | 11.20 | 12.35 | 11.18 | 11.79 | 643216手 | 76375万 | 0.52 | 4.61% |
2020-07-03 | 11.23 | 11.29 | 10.79 | 11.27 | 433070手 | 48085万 | -0.13 | -1.14% |
2020-06-24 | 11.86 | 12.05 | 11.40 | 11.40 | 487678手 | 56910万 | -0.72 | -5.94% |
2020-06-19 | 10.80 | 12.94 | 10.47 | 12.12 | 1238042手 | 139453万 | 1.00 | 8.99% |
2020-06-12 | 9.56 | 11.12 | 9.17 | 11.12 | 394488手 | 41252万 | 1.58 | 16.56% |
2020-06-05 | 9.19 | 9.76 | 9.19 | 9.54 | 274031手 | 26049万 | 0.35 | 3.81% |
2020-05-29 | 9.60 | 10.37 | 9.19 | 9.19 | 395980手 | 38014万 | -0.56 | -5.74% |
2020-05-22 | 8.80 | 10.10 | 8.66 | 9.75 | 315692手 | 29549万 | 0.96 | 10.92% |
2020-05-15 | 8.88 | 9.03 | 8.73 | 8.79 | 139954手 | 12441万 | -0.04 | -0.45% |
2020-05-08 | 8.51 | 8.90 | 8.49 | 8.83 | 83066手 | 7313万 | 0.23 | 2.67% |
2020-04-30 | 8.85 | 8.98 | 8.14 | 8.60 | 108416手 | 9292万 | -0.27 | -3.04% |
2020-04-24 | 8.93 | 9.00 | 8.77 | 8.87 | 148780手 | 13228万 | -0.03 | -0.34% |
2020-04-17 | 9.05 | 9.16 | 8.80 | 8.90 | 170092手 | 15271万 | -0.18 | -1.98% |
2020-04-10 | 9.10 | 9.48 | 9.00 | 9.08 | 179217手 | 16555万 | 0.12 | 1.34% |
2020-04-03 | 9.48 | 9.59 | 8.85 | 8.96 | 218377手 | 19946万 | -0.73 | -7.53% |
2020-03-27 | 11.70 | 12.50 | 9.64 | 9.69 | 730791手 | 77604万 | -1.94 | -16.68% |
2020-03-20 | 9.79 | 11.63 | 9.00 | 11.63 | 412675手 | 42412万 | 1.97 | 20.39% |
2020-03-13 | 9.61 | 10.19 | 9.06 | 9.66 | 224856手 | 22046万 | -0.23 | -2.33% |
2020-03-06 | 8.85 | 10.16 | 8.85 | 9.89 | 222620手 | 21471万 | 1.05 | 11.88% |
2020-02-28 | 9.48 | 9.63 | 8.78 | 8.84 | 180327手 | 16729万 | -0.67 | -7.04% |
2020-02-21 | 8.78 | 9.56 | 8.78 | 9.51 | 139017手 | 12920万 | 0.71 | 8.07% |
2020-02-14 | 8.65 | 8.96 | 8.60 | 8.80 | 97237手 | 8555万 | 0.10 | 1.15% |
2020-02-07 | 8.51 | 8.71 | 7.98 | 8.70 | 118296手 | 10042万 | -0.75 | -7.94% |
2020-01-23 | 10.09 | 10.20 | 9.30 | 9.45 | 95912手 | 9492万 | -0.67 | -6.62% |
2020-01-17 | 10.05 | 10.98 | 10.03 | 10.12 | 292259手 | 30404万 | 0.05 | 0.50% |
2020-01-10 | 10.09 | 10.27 | 10.00 | 10.07 | 120200手 | 12171万 | -0.04 | -0.40% |
2020-01-03 | 9.85 | 10.13 | 9.83 | 10.11 | 52311手 | 5223万 | 0.29 | 2.95% |
2019-12-31 | 10.16 | 11.86 | 9.53 | 9.82 | 203887手 | 22037万 | 0.00 | 0.00% |
2019-12-27 | 9.80 | 10.10 | 9.50 | 9.82 | 103014手 | 10108万 | 0.01 | 0.10% |
2019-12-20 | 9.67 | 9.92 | 9.67 | 9.81 | 87994手 | 8646万 | 0.14 | 1.45% |
2019-12-13 | 9.50 | 9.88 | 9.46 | 9.67 | 81373手 | 7836万 | 0.17 | 1.79% |
2019-12-06 | 9.51 | 9.56 | 9.23 | 9.50 | 76358手 | 7174万 | 0.08 | 0.85% |
2019-11-29 | 9.20 | 9.46 | 9.13 | 9.42 | 81537手 | 7592万 | 0.23 | 2.50% |
2019-11-22 | 8.96 | 9.28 | 8.95 | 9.19 | 62167手 | 5664万 | 0.22 | 2.45% |
2019-11-15 | 9.69 | 9.77 | 8.96 | 8.97 | 64364手 | 5936万 | -0.73 | -7.53% |
2019-11-08 | 9.99 | 9.99 | 9.54 | 9.70 | 72164手 | 7030万 | -0.19 | -1.92% |
2019-11-01 | 10.39 | 10.48 | 9.66 | 9.89 | 105705手 | 10685万 | -0.52 | -5.00% |
2019-10-25 | 10.20 | 10.63 | 10.10 | 10.41 | 68429手 | 7134万 | 0.16 | 1.56% |
2019-10-18 | 10.61 | 10.83 | 10.10 | 10.25 | 87513手 | 9228万 | -0.22 | -2.10% |
2019-10-11 | 10.17 | 10.53 | 10.01 | 10.47 | 57437手 | 5925万 | 0.25 | 2.45% |
2019-09-30 | 10.72 | 10.77 | 10.22 | 10.22 | 26303手 | 2743万 | -0.53 | -4.93% |
2019-09-27 | 11.18 | 12.06 | 10.51 | 10.75 | 185147手 | 20448万 | -0.46 | -4.10% |
2019-09-20 | 11.08 | 11.34 | 10.78 | 11.21 | 140239手 | 15502万 | 0.18 | 1.63% |
2019-09-12 | 10.89 | 11.25 | 10.74 | 11.03 | 119021手 | 13023万 | 0.28 | 2.60% |
2019-09-06 | 10.20 | 10.97 | 10.19 | 10.75 | 156780手 | 16803万 | 0.46 | 4.47% |
2019-08-30 | 9.99 | 11.00 | 9.88 | 10.29 | 117285手 | 12273万 | 0.05 | 0.49% |
2019-08-23 | 9.96 | 10.42 | 9.92 | 10.24 | 78508手 | 8002万 | 0.39 | 3.96% |
2019-08-16 | 10.08 | 10.18 | 9.46 | 9.85 | 53273手 | 5283万 | -0.13 | -1.30% |
2019-08-09 | 10.88 | 11.13 | 9.91 | 9.98 | 71796手 | 7387万 | -1.08 | -9.77% |
2019-08-02 | 11.29 | 11.46 | 10.99 | 11.06 | 48956手 | 5521万 | -0.29 | -2.56% |
2019-07-26 | 11.20 | 11.50 | 10.90 | 11.35 | 64272手 | 7234万 | 0.15 | 1.34% |
2019-07-19 | 11.30 | 11.38 | 11.02 | 11.20 | 46721手 | 5243万 | 0.08 | 0.72% |
2019-07-12 | 11.92 | 11.92 | 10.93 | 11.12 | 71585手 | 8071万 | -0.79 | -6.63% |
2019-07-05 | 12.22 | 12.39 | 11.76 | 11.91 | 96605手 | 11659万 | -0.10 | -0.83% |
2019-06-28 | 12.00 | 12.95 | 11.73 | 12.01 | 212391手 | 26071万 | -0.04 | -0.33% |
2019-06-21 | 11.10 | 12.19 | 10.88 | 12.05 | 138238手 | 15785万 | 0.98 | 8.85% |
2019-06-14 | 10.90 | 11.49 | 10.78 | 11.07 | 91464手 | 10251万 | 0.23 | 2.12% |
2019-06-06 | 11.55 | 11.56 | 10.80 | 10.84 | 75152手 | 8375万 | -0.73 | -6.31% |
2019-05-31 | 10.75 | 11.73 | 10.50 | 11.57 | 146271手 | 16546万 | 0.95 | 8.95% |
2019-05-24 | 10.82 | 11.28 | 10.52 | 10.62 | 93104手 | 10155万 | -0.18 | -1.67% |
2019-05-17 | 11.25 | 11.58 | 10.67 | 10.80 | 111911手 | 12558万 | -0.45 | -4.00% |
2019-05-10 | 11.63 | 11.63 | 10.58 | 11.25 | 152639手 | 16901万 | -0.65 | -5.46% |
2019-04-30 | 12.02 | 12.08 | 11.30 | 11.90 | 56730手 | 6640万 | -0.14 | -1.16% |
2019-04-26 | 13.54 | 13.66 | 11.98 | 12.04 | 179477手 | 23066万 | -1.50 | -11.08% |
2019-04-19 | 14.29 | 14.46 | 13.40 | 13.54 | 205658手 | 28602万 | -0.73 | -5.12% |
2019-04-12 | 14.46 | 14.50 | 13.60 | 14.27 | 252597手 | 35408万 | -0.08 | -0.56% |
2019-04-04 | 14.05 | 15.49 | 13.81 | 14.35 | 504485手 | 74467万 | 0.27 | 1.92% |
2019-03-29 | 12.88 | 14.73 | 12.75 | 14.08 | 529353手 | 71994万 | 1.03 | 7.89% |
2019-03-22 | 12.55 | 13.28 | 12.33 | 13.05 | 291239手 | 37362万 | 0.49 | 3.90% |
2019-03-15 | 11.62 | 13.18 | 11.62 | 12.56 | 396210手 | 49912万 | 0.94 | 8.09% |
2019-03-08 | 12.10 | 12.70 | 11.50 | 11.62 | 349436手 | 42522万 | -0.47 | -3.89% |
2019-03-01 | 11.40 | 12.54 | 11.37 | 12.09 | 360788手 | 43209万 | 0.73 | 6.43% |
2019-02-22 | 11.22 | 11.99 | 11.11 | 11.36 | 253802手 | 29027万 | 0.18 | 1.61% |
2019-02-15 | 10.47 | 11.65 | 10.47 | 11.18 | 155148手 | 17435万 | 0.78 | 7.50% |
2019-02-01 | 11.66 | 12.78 | 9.85 | 10.40 | 293261手 | 33856万 | -1.25 | -10.73% |
2019-01-25 | 11.24 | 11.79 | 11.13 | 11.65 | 147348手 | 16913万 | 0.43 | 3.83% |
2019-01-18 | 11.29 | 11.65 | 10.74 | 11.22 | 161672手 | 18113万 | -0.07 | -0.62% |
2019-01-11 | 11.39 | 11.98 | 11.10 | 11.29 | 243154手 | 27723万 | -0.16 | -1.40% |
2018-12-28 | 10.22 | 10.50 | 9.55 | 10.03 | 106324手 | 10636万 | -0.27 | -2.62% |
2018-12-21 | 10.72 | 11.09 | 10.09 | 10.30 | 145244手 | 15213万 | -0.59 | -5.42% |
2018-12-14 | 10.14 | 11.47 | 10.13 | 10.89 | 283889手 | 30812万 | 0.58 | 5.63% |
2018-12-07 | 10.17 | 10.50 | 9.88 | 10.31 | 154033手 | 15707万 | 0.41 | 4.14% |
2018-11-30 | 9.96 | 10.38 | 9.50 | 9.90 | 148710手 | 14678万 | -0.03 | -0.30% |
2018-11-23 | 10.09 | 10.60 | 9.58 | 9.93 | 272814手 | 27795万 | -0.12 | -1.19% |
2018-11-16 | 9.53 | 10.20 | 9.50 | 10.05 | 256899手 | 25651万 | 0.42 | 4.36% |
2018-11-09 | 9.35 | 9.93 | 9.01 | 9.63 | 217100手 | 20370万 | 0.29 | 3.10% |
2018-11-02 | 8.75 | 9.39 | 8.55 | 9.34 | 204807手 | 18521万 | 0.54 | 6.14% |
2018-10-26 | 8.56 | 9.54 | 8.01 | 8.80 | 312505手 | 28181万 | 0.96 | 12.24% |
2018-10-19 | 7.95 | 8.14 | 7.53 | 7.84 | 72689手 | 5735万 | -0.03 | -0.38% |
2018-10-12 | 8.86 | 8.95 | 7.56 | 7.87 | 118991手 | 10060万 | -1.07 | -11.97% |
2018-09-28 | 9.30 | 9.51 | 8.76 | 8.94 | 64509手 | 5902万 | -0.41 | -4.38% |
2018-09-21 | 9.70 | 9.93 | 9.13 | 9.35 | 161864手 | 15267万 | -0.31 | -3.21% |
2018-09-14 | 9.10 | 9.68 | 8.78 | 9.66 | 195431手 | 18071万 | 0.63 | 6.98% |
2018-09-07 | 8.68 | 9.09 | 8.37 | 9.03 | 110790手 | 9755万 | 0.35 | 4.03% |
2018-08-31 | 8.64 | 9.14 | 8.64 | 8.68 | 76755手 | 6797万 | 0.04 | 0.46% |
2018-08-24 | 8.74 | 9.09 | 8.49 | 8.64 | 81259手 | 7127万 | -0.04 | -0.46% |
2018-08-17 | 8.98 | 9.40 | 8.65 | 8.68 | 71808手 | 6464万 | -0.42 | -4.62% |
2018-08-10 | 9.12 | 9.23 | 8.60 | 9.10 | 90286手 | 8094万 | 0.00 | 0.00% |
2018-08-03 | 9.93 | 10.26 | 8.78 | 9.10 | 131496手 | 12744万 | -0.92 | -9.18% |
2018-07-27 | 9.50 | 11.26 | 9.42 | 10.02 | 363599手 | 38170万 | 0.71 | 7.63% |
2018-07-20 | 9.70 | 9.99 | 9.10 | 9.31 | 148462手 | 14236万 | -0.55 | -5.58% |
2018-07-13 | 9.08 | 10.10 | 8.81 | 9.86 | 263980手 | 25548万 | 0.77 | 8.47% |
2018-07-06 | 9.05 | 9.45 | 8.71 | 9.09 | 112949手 | 10360万 | 0.02 | 0.22% |
2018-06-29 | 8.79 | 9.80 | 8.49 | 9.07 | 139281手 | 12640万 | 0.39 | 4.49% |
2018-06-22 | 10.00 | 10.00 | 8.25 | 8.68 | 94319手 | 8467万 | -1.00 | -10.33% |
2018-06-15 | 10.76 | 10.76 | 9.64 | 9.68 | 88781手 | 9063万 | -1.12 | -10.37% |
2018-06-08 | 10.90 | 11.01 | 10.50 | 10.80 | 90521手 | 9713万 | -0.09 | -0.83% |
2018-06-01 | 12.10 | 12.14 | 10.16 | 10.89 | 129612手 | 14284万 | -1.10 | -9.17% |
2018-05-25 | 12.05 | 12.50 | 11.87 | 11.99 | 171543手 | 20816万 | -0.04 | -0.33% |
2018-05-18 | 11.83 | 12.05 | 11.30 | 12.03 | 136650手 | 15940万 | 0.21 | 1.78% |
2018-05-11 | 11.55 | 12.58 | 11.55 | 11.82 | 163790手 | 19809万 | 0.30 | 2.60% |
2018-05-04 | 11.75 | 11.82 | 10.92 | 11.52 | 84438手 | 9595万 | -0.25 | -2.12% |
2018-04-27 | 11.97 | 12.55 | 11.65 | 11.77 | 151273手 | 18326万 | -0.20 | -1.67% |
2018-04-20 | 13.98 | 13.98 | 11.80 | 11.97 | 334089手 | 43237万 | -2.86 | -19.29% |
2018-04-13 | 13.20 | 15.86 | 13.13 | 14.83 | 593835手 | 86709万 | 1.57 | 11.84% |
2018-04-04 | 13.20 | 13.55 | 12.88 | 13.26 | 119966手 | 15833万 | 0.02 | 0.15% |
2018-03-30 | 11.38 | 13.46 | 11.12 | 13.24 | 234054手 | 29950万 | 1.47 | 12.49% |
2018-03-23 | 12.70 | 13.25 | 11.50 | 11.77 | 203983手 | 25808万 | -1.11 | -8.62% |
2018-03-16 | 12.84 | 13.80 | 12.65 | 12.88 | 250155手 | 32949万 | 0.05 | 0.39% |
2018-03-09 | 12.00 | 12.98 | 11.77 | 12.83 | 199712手 | 24647万 | 0.79 | 6.56% |
2018-03-02 | 11.41 | 12.46 | 11.41 | 12.04 | 230925手 | 27755万 | 0.52 | 4.51% |