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 | 8.47 | 8.75 | 8.47 | 8.75 | 107938手 | 9304万 | 0.31 | 3.67% |
2021-02-26 | 8.66 | 8.84 | 8.30 | 8.44 | 209594手 | 17960万 | -0.21 | -2.43% |
2021-02-19 | 8.38 | 8.67 | 8.37 | 8.65 | 89574手 | 7601万 | 0.30 | 3.59% |
2021-02-10 | 8.05 | 8.49 | 7.95 | 8.35 | 119000手 | 9752万 | 0.34 | 4.25% |
2021-02-05 | 8.53 | 8.69 | 8.00 | 8.01 | 187879手 | 15654万 | -0.48 | -5.65% |
2021-01-29 | 9.40 | 9.46 | 8.43 | 8.49 | 266841手 | 23832万 | -1.05 | -11.01% |
2021-01-22 | 8.92 | 9.58 | 8.84 | 9.54 | 305215手 | 27703万 | 0.60 | 6.71% |
2021-01-15 | 9.08 | 9.09 | 8.53 | 8.94 | 267785手 | 23532万 | -0.14 | -1.54% |
2021-01-08 | 9.53 | 9.81 | 8.72 | 9.08 | 307247手 | 28626万 | -0.48 | -5.02% |
2020-12-31 | 9.60 | 9.97 | 9.36 | 9.56 | 189390手 | 18180万 | -0.06 | -0.62% |
2020-12-25 | 10.03 | 10.08 | 9.25 | 9.62 | 306979手 | 29634万 | -0.40 | -3.99% |
2020-12-18 | 10.08 | 10.35 | 9.96 | 10.02 | 233142手 | 23492万 | -0.25 | -2.43% |
2020-12-11 | 11.50 | 11.50 | 9.72 | 10.27 | 418378手 | 44963万 | -1.41 | -12.07% |
2020-12-04 | 11.21 | 11.76 | 11.05 | 11.68 | 297281手 | 34309万 | 0.48 | 4.29% |
2020-11-27 | 11.54 | 11.64 | 11.01 | 11.20 | 214194手 | 24283万 | -0.39 | -3.37% |
2020-11-20 | 11.23 | 11.69 | 11.13 | 11.59 | 241173手 | 27647万 | 0.37 | 3.30% |
2020-11-13 | 11.64 | 11.82 | 10.98 | 11.22 | 286231手 | 32674万 | -0.38 | -3.28% |
2020-11-06 | 11.02 | 11.78 | 10.90 | 11.60 | 303529手 | 34621万 | 0.56 | 5.07% |
2020-10-30 | 11.04 | 11.47 | 10.84 | 11.04 | 277964手 | 30984万 | -0.03 | -0.27% |
2020-10-23 | 11.50 | 11.60 | 11.06 | 11.07 | 317125手 | 36010万 | -0.41 | -3.57% |
2020-10-16 | 12.09 | 12.39 | 11.16 | 11.48 | 528475手 | 62486万 | -0.52 | -4.33% |
2020-10-09 | 11.91 | 12.13 | 11.91 | 12.00 | 61883手 | 7444万 | 0.27 | 2.30% |
2020-09-30 | 12.08 | 12.16 | 11.61 | 11.73 | 156228手 | 18386万 | -0.34 | -2.82% |
2020-09-25 | 12.60 | 12.84 | 11.95 | 12.07 | 461321手 | 57184万 | -0.49 | -3.90% |
2020-09-18 | 12.10 | 13.21 | 12.02 | 12.56 | 666098手 | 84623万 | 0.44 | 3.63% |
2020-09-11 | 12.85 | 13.75 | 11.60 | 12.12 | 1010875手 | 129044万 | -0.67 | -5.24% |
2020-09-04 | 13.00 | 13.70 | 12.50 | 12.79 | 870857手 | 114138万 | -0.16 | -1.24% |
2020-08-28 | 12.18 | 13.11 | 11.85 | 12.95 | 591750手 | 73931万 | 0.87 | 7.20% |
2020-08-21 | 12.48 | 13.09 | 11.99 | 12.08 | 534743手 | 67126万 | -0.38 | -3.05% |
2020-08-14 | 12.06 | 13.33 | 12.05 | 12.46 | 918770手 | 116227万 | 0.28 | 2.30% |
2020-08-07 | 13.38 | 13.87 | 11.82 | 12.18 | 1558304手 | 201370万 | -1.55 | -11.29% |
2020-07-31 | 10.85 | 14.08 | 10.80 | 13.73 | 2394040手 | 315286万 | 2.92 | 27.01% |
2020-07-24 | 11.00 | 11.49 | 10.66 | 10.81 | 755113手 | 84201万 | 0.07 | 0.65% |
2020-07-17 | 12.62 | 13.20 | 10.52 | 10.74 | 1431363手 | 173402万 | -1.79 | -14.29% |
2020-07-10 | 11.45 | 12.73 | 11.40 | 12.53 | 1482619手 | 177842万 | 1.08 | 9.43% |
2020-07-03 | 11.94 | 12.85 | 11.28 | 11.45 | 1360699手 | 161801万 | -0.56 | -4.66% |
2020-06-26 | 11.50 | 12.69 | 11.32 | 12.01 | 1117212手 | 134998万 | 0.88 | 7.91% |
2020-06-19 | 10.92 | 13.44 | 10.89 | 11.13 | 2940045手 | 355826万 | 0.51 | 4.80% |
2020-06-12 | 9.25 | 10.78 | 9.11 | 10.62 | 1078995手 | 109126万 | 1.41 | 15.31% |
2020-06-05 | 8.86 | 9.38 | 8.81 | 9.21 | 329728手 | 29768万 | 0.43 | 4.90% |
2020-05-29 | 8.58 | 8.93 | 8.55 | 8.78 | 229416手 | 20067万 | 0.17 | 1.97% |
2020-05-22 | 9.22 | 9.25 | 8.55 | 8.61 | 278247手 | 24774万 | -0.57 | -6.21% |
2020-05-15 | 9.10 | 9.43 | 9.01 | 9.18 | 351890手 | 32418万 | 0.17 | 1.89% |
2020-05-08 | 8.70 | 9.08 | 8.61 | 9.01 | 191517手 | 17108万 | 0.22 | 2.50% |
2020-04-30 | 9.40 | 9.50 | 8.57 | 8.79 | 417092手 | 37123万 | -0.64 | -6.79% |
2020-04-24 | 9.44 | 10.05 | 9.29 | 9.43 | 686758手 | 66129万 | 0.06 | 0.64% |
2020-04-17 | 8.98 | 9.66 | 8.85 | 9.37 | 546527手 | 51324万 | 0.37 | 4.11% |
2020-04-10 | 9.08 | 9.35 | 8.95 | 9.00 | 350274手 | 31894万 | 0.03 | 0.33% |
2020-04-03 | 8.77 | 9.07 | 8.41 | 8.97 | 391450手 | 34247万 | 0.14 | 1.59% |
2020-03-27 | 8.68 | 9.11 | 8.36 | 8.83 | 489822手 | 42966万 | -0.05 | -0.56% |
2020-03-20 | 9.75 | 9.87 | 8.53 | 8.88 | 756924手 | 68811万 | -0.82 | -8.45% |
2020-03-13 | 10.98 | 11.33 | 9.32 | 9.70 | 1126547手 | 118198万 | -1.52 | -13.55% |
2020-03-06 | 10.47 | 11.69 | 10.46 | 11.22 | 1039852手 | 116025万 | 0.82 | 7.88% |
2020-02-28 | 10.21 | 11.00 | 10.06 | 10.40 | 1043154手 | 109479万 | 0.20 | 1.96% |
2020-02-21 | 9.81 | 10.48 | 9.81 | 10.20 | 849320手 | 86149万 | 0.32 | 3.24% |
2020-02-14 | 10.35 | 10.46 | 9.71 | 9.88 | 783408手 | 78164万 | -0.42 | -4.08% |
2020-02-07 | 9.18 | 11.27 | 8.69 | 10.30 | 1667295手 | 167169万 | 0.65 | 6.74% |
2020-01-23 | 9.18 | 10.34 | 9.10 | 9.65 | 969747手 | 95166万 | 0.61 | 6.75% |
2020-01-17 | 9.13 | 9.21 | 8.92 | 9.04 | 301295手 | 27347万 | -0.09 | -0.99% |
2020-01-10 | 8.94 | 9.18 | 8.81 | 9.13 | 433559手 | 39063万 | 0.19 | 2.12% |
2020-01-03 | 9.02 | 9.05 | 8.83 | 8.94 | 191652手 | 17181万 | -0.05 | -0.56% |
2019-12-31 | 7.00 | 9.07 | 6.61 | 8.99 | 388710手 | 31187万 | 0.26 | 2.98% |
2019-12-27 | 8.46 | 8.99 | 8.32 | 8.73 | 459707手 | 39809万 | 0.23 | 2.71% |
2019-12-20 | 8.27 | 8.73 | 8.21 | 8.50 | 365168手 | 31091万 | 0.24 | 2.91% |
2019-12-13 | 8.19 | 8.28 | 8.07 | 8.26 | 229186手 | 18699万 | 0.07 | 0.85% |
2019-12-06 | 8.15 | 8.19 | 7.92 | 8.19 | 237889手 | 19192万 | 0.11 | 1.36% |
2019-11-29 | 8.38 | 8.42 | 8.00 | 8.08 | 229649手 | 18606万 | -0.27 | -3.23% |
2019-11-22 | 8.29 | 8.63 | 8.27 | 8.35 | 289330手 | 24548万 | 0.07 | 0.84% |
2019-11-15 | 8.80 | 8.89 | 8.28 | 8.28 | 297897手 | 25374万 | -0.57 | -6.44% |
2019-11-08 | 8.97 | 9.47 | 8.76 | 8.85 | 596431手 | 53906万 | 0.16 | 1.84% |
2019-11-01 | 8.86 | 9.14 | 8.58 | 8.69 | 339848手 | 30153万 | -0.21 | -2.36% |
2019-10-25 | 8.86 | 9.23 | 8.73 | 8.90 | 356906手 | 31924万 | 0.01 | 0.11% |
2019-10-18 | 9.23 | 9.30 | 8.84 | 8.89 | 258867手 | 23474万 | -0.16 | -1.77% |
2019-10-11 | 8.97 | 9.29 | 8.81 | 9.05 | 231471手 | 20938万 | 0.23 | 2.61% |
2019-09-30 | 9.14 | 9.19 | 8.81 | 8.82 | 58036手 | 5185万 | -0.32 | -3.50% |
2019-09-27 | 9.65 | 9.80 | 8.63 | 9.14 | 423995手 | 39193万 | -0.51 | -5.29% |
2019-09-20 | 9.70 | 9.73 | 9.16 | 9.65 | 372188手 | 35211万 | 0.05 | 0.52% |
2019-09-12 | 9.53 | 9.93 | 9.42 | 9.60 | 392217手 | 37902万 | 0.14 | 1.48% |
2019-09-06 | 8.88 | 9.55 | 8.88 | 9.46 | 410941手 | 38292万 | 0.53 | 5.93% |
2019-08-30 | 9.13 | 9.55 | 8.81 | 8.93 | 444876手 | 41108万 | -0.35 | -3.77% |
2019-08-23 | 8.79 | 9.40 | 8.70 | 9.28 | 410316手 | 37544万 | 0.62 | 7.16% |
2019-08-16 | 8.15 | 8.84 | 8.01 | 8.66 | 289714手 | 24458万 | 0.46 | 5.61% |
2019-08-09 | 9.00 | 9.00 | 7.90 | 8.20 | 390964手 | 32454万 | -0.77 | -8.58% |
2019-08-02 | 9.45 | 9.64 | 8.88 | 8.97 | 442319手 | 41128万 | -0.42 | -4.47% |
2019-07-26 | 9.04 | 9.58 | 8.75 | 9.39 | 417260手 | 38241万 | 0.35 | 3.87% |
2019-07-19 | 8.83 | 9.24 | 8.73 | 9.04 | 332591手 | 30161万 | 0.29 | 3.31% |
2019-07-12 | 9.09 | 9.09 | 8.54 | 8.75 | 202674手 | 17603万 | -0.28 | -3.10% |
2019-07-05 | 8.80 | 9.27 | 8.80 | 9.03 | 373148手 | 33681万 | 0.35 | 4.03% |
2019-06-28 | 9.10 | 9.32 | 8.61 | 8.68 | 334690手 | 30071万 | -0.47 | -5.14% |
2019-06-21 | 8.65 | 9.26 | 8.56 | 9.15 | 265370手 | 23733万 | 0.51 | 5.90% |
2019-06-14 | 8.64 | 9.00 | 8.52 | 8.64 | 211837手 | 18604万 | 0.04 | 0.47% |
2019-06-06 | 8.84 | 8.92 | 8.40 | 8.60 | 154811手 | 13382万 | -0.24 | -2.71% |
2019-05-31 | 8.98 | 9.39 | 8.78 | 8.84 | 284689手 | 25977万 | -0.11 | -1.23% |
2019-05-24 | 8.74 | 9.10 | 8.45 | 8.95 | 254128手 | 22524万 | 0.14 | 1.59% |
2019-05-17 | 9.25 | 9.26 | 8.77 | 8.81 | 370193手 | 33512万 | -0.50 | -5.37% |
2019-05-10 | 9.01 | 9.44 | 8.56 | 9.31 | 648433手 | 58558万 | -0.08 | -0.85% |
2019-04-30 | 9.39 | 9.46 | 8.84 | 9.39 | 266748手 | 24497万 | 0.00 | 0.00% |
2019-04-26 | 10.19 | 10.64 | 9.36 | 9.39 | 945276手 | 95407万 | -0.93 | -9.01% |
2019-04-19 | 9.75 | 10.68 | 9.50 | 10.32 | 837205手 | 83912万 | 0.70 | 7.28% |
2019-04-12 | 10.17 | 10.68 | 9.32 | 9.62 | 1093645手 | 110443万 | -0.55 | -5.41% |
2019-04-04 | 10.20 | 10.88 | 10.05 | 10.17 | 766874手 | 79777万 | 0.04 | 0.40% |
2019-03-29 | 10.51 | 10.98 | 9.63 | 10.13 | 968018手 | 98213万 | -0.70 | -6.46% |
2019-03-22 | 11.18 | 11.79 | 10.38 | 10.83 | 1479159手 | 162031万 | -1.06 | -8.91% |
2019-03-15 | 10.10 | 11.95 | 10.03 | 11.89 | 2073783手 | 227390万 | 1.91 | 19.14% |
2019-03-08 | 9.42 | 11.29 | 9.24 | 9.98 | 2296705手 | 238482万 | 0.98 | 10.89% |
2019-03-01 | 7.34 | 9.37 | 7.27 | 9.00 | 1353067手 | 114100万 | 1.78 | 24.65% |
2019-02-22 | 6.89 | 7.28 | 6.87 | 7.22 | 439789手 | 31354万 | 0.39 | 5.71% |
2019-02-15 | 6.43 | 7.00 | 6.40 | 6.83 | 349670手 | 23798万 | 0.41 | 6.39% |
2019-02-01 | 6.41 | 6.48 | 6.06 | 6.42 | 201107手 | 12576万 | 0.06 | 0.94% |
2019-01-25 | 7.00 | 7.04 | 6.28 | 6.36 | 326981手 | 21694万 | -0.63 | -9.01% |
2019-01-18 | 6.84 | 7.08 | 6.78 | 6.99 | 254884手 | 17630万 | 0.15 | 2.19% |
2019-01-11 | 7.05 | 7.06 | 6.71 | 6.84 | 299536手 | 20708万 | -0.09 | -1.30% |
2018-12-28 | 7.02 | 7.22 | 6.83 | 7.00 | 229847手 | 16179万 | -0.01 | -0.14% |
2018-12-21 | 6.99 | 7.16 | 6.80 | 7.01 | 221074手 | 15487万 | -0.01 | -0.14% |
2018-12-14 | 7.17 | 7.50 | 6.91 | 7.02 | 313342手 | 22656万 | -0.45 | -6.02% |
2018-12-07 | 7.61 | 7.95 | 7.34 | 7.47 | 578016手 | 44214万 | 0.09 | 1.22% |
2018-11-30 | 7.68 | 8.15 | 7.08 | 7.38 | 720971手 | 54848万 | -0.26 | -3.40% |
2018-11-23 | 7.93 | 9.10 | 7.56 | 7.64 | 1378727手 | 113327万 | -0.25 | -3.17% |
2018-11-16 | 6.52 | 8.40 | 6.50 | 7.89 | 975601手 | 73121万 | 1.39 | 21.39% |
2018-11-09 | 6.60 | 6.76 | 6.46 | 6.50 | 372285手 | 24511万 | -0.12 | -1.81% |
2018-11-02 | 6.25 | 6.62 | 6.06 | 6.62 | 329606手 | 21158万 | 0.37 | 5.92% |
2018-10-26 | 6.28 | 6.59 | 6.02 | 6.25 | 376794手 | 23819万 | 0.06 | 0.97% |
2018-10-19 | 6.10 | 6.28 | 5.84 | 6.19 | 374519手 | 22802万 | 0.14 | 2.31% |
2018-10-12 | 6.87 | 6.87 | 5.69 | 6.05 | 416311手 | 25962万 | -0.92 | -13.20% |
2018-09-28 | 6.96 | 7.12 | 6.89 | 6.97 | 220952手 | 15424万 | 0.01 | 0.14% |
2018-09-21 | 6.82 | 7.04 | 6.65 | 6.96 | 356744手 | 24383万 | 0.05 | 0.72% |
2018-09-14 | 7.61 | 7.88 | 6.86 | 6.91 | 540198手 | 39512万 | -0.63 | -8.36% |
2018-09-07 | 12.75 | 13.06 | 7.51 | 7.54 | 749475手 | 65144万 | -5.18 | -40.72% |
2018-08-31 | 12.79 | 13.88 | 12.50 | 12.72 | 700813手 | 92999万 | -0.09 | -0.70% |
2018-08-24 | 11.12 | 13.23 | 11.10 | 12.81 | 588883手 | 72739万 | 1.40 | 12.27% |
2018-08-17 | 12.01 | 12.48 | 11.36 | 11.41 | 439403手 | 52952万 | -0.82 | -6.71% |
2018-08-10 | 11.53 | 12.58 | 11.37 | 12.23 | 801602手 | 95388万 | 1.75 | 16.70% |
2018-08-03 | 11.32 | 11.40 | 10.30 | 10.48 | 211588手 | 23021万 | -0.90 | -7.91% |
2018-07-27 | 11.50 | 11.72 | 11.13 | 11.38 | 384426手 | 43851万 | -0.63 | -5.25% |
2018-07-20 | 12.35 | 12.56 | 11.68 | 12.01 | 315686手 | 38384万 | -0.47 | -3.77% |
2018-07-13 | 11.15 | 12.77 | 11.10 | 12.48 | 410630手 | 48204万 | 1.39 | 12.53% |
2018-07-06 | 11.40 | 11.70 | 10.70 | 11.09 | 326221手 | 36937万 | -0.36 | -3.14% |
2018-06-29 | 11.44 | 11.53 | 10.82 | 11.45 | 311513手 | 34993万 | 0.13 | 1.15% |
2018-06-22 | 11.71 | 11.97 | 10.55 | 11.32 | 439251手 | 48985万 | -0.55 | -4.63% |
2018-06-15 | 14.17 | 14.24 | 11.82 | 11.87 | 460290手 | 60025万 | -2.21 | -15.70% |
2018-06-08 | 14.71 | 15.00 | 13.70 | 14.08 | 396413手 | 57358万 | -0.28 | -1.95% |
2018-06-01 | 16.01 | 17.58 | 14.33 | 14.36 | 629525手 | 100980万 | -1.66 | -10.36% |
2018-05-25 | 15.25 | 16.76 | 15.25 | 16.02 | 568585手 | 91495万 | 0.54 | 3.49% |
2018-05-18 | 14.16 | 17.08 | 14.08 | 15.48 | 1096234手 | 172963万 | 1.35 | 9.55% |
2018-05-11 | 14.29 | 14.69 | 13.53 | 14.13 | 655308手 | 92201万 | 1.10 | 8.44% |
2018-03-19 | 12.87 | 13.16 | 12.80 | 13.03 | 49777手 | 6480万 | 0.15 | 1.17% |
2018-03-16 | 13.19 | 14.28 | 12.62 | 12.88 | 398460手 | 52971万 | -0.20 | -1.53% |
2018-03-09 | 12.69 | 13.17 | 12.44 | 13.08 | 260768手 | 33340万 | 0.47 | 3.73% |