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 |
---|---|---|---|---|---|---|---|---|
2021-04-19 | 8.02 | 8.12 | 7.95 | 8.09 | 111012手 | 8951万 | 0.12 | 1.51% |
2021-04-16 | 7.97 | 8.14 | 7.45 | 7.97 | 429924手 | 33368万 | -0.03 | -0.38% |
2021-04-09 | 7.90 | 8.15 | 7.82 | 8.00 | 329888手 | 26401万 | 0.11 | 1.39% |
2021-04-02 | 8.27 | 8.31 | 7.80 | 7.89 | 449426手 | 35937万 | -0.36 | -4.36% |
2021-03-26 | 8.18 | 8.52 | 8.04 | 8.25 | 775405手 | 63666万 | 0.08 | 0.98% |
2021-03-19 | 7.23 | 8.61 | 7.09 | 8.17 | 1207318手 | 97279万 | 0.91 | 12.53% |
2021-03-12 | 7.78 | 8.08 | 7.15 | 7.26 | 619700手 | 47089万 | -0.45 | -5.84% |
2021-03-05 | 7.63 | 7.80 | 7.46 | 7.71 | 405013手 | 30997万 | 0.11 | 1.45% |
2021-02-26 | 7.66 | 7.87 | 7.35 | 7.60 | 519988手 | 39662万 | -0.06 | -0.78% |
2021-02-19 | 7.43 | 7.69 | 7.33 | 7.66 | 239066手 | 18063万 | 0.35 | 4.79% |
2021-02-10 | 6.99 | 7.46 | 6.77 | 7.31 | 338473手 | 23938万 | 0.29 | 4.13% |
2021-02-05 | 7.40 | 7.65 | 6.67 | 7.02 | 637248手 | 45157万 | -0.43 | -5.77% |
2021-01-29 | 8.05 | 8.05 | 7.31 | 7.45 | 745436手 | 56373万 | -0.55 | -6.88% |
2021-01-22 | 8.08 | 8.27 | 7.90 | 8.00 | 576574手 | 46591万 | 0.00 | 0.00% |
2021-01-15 | 8.09 | 8.19 | 7.51 | 8.00 | 508482手 | 39984万 | -0.02 | -0.25% |
2021-01-08 | 9.08 | 9.08 | 7.77 | 8.02 | 551571手 | 46340万 | -1.03 | -11.38% |
2020-12-31 | 8.82 | 9.06 | 8.63 | 9.05 | 233689手 | 20710万 | 0.22 | 2.49% |
2020-12-25 | 9.07 | 9.33 | 8.60 | 8.83 | 369174手 | 33039万 | -0.27 | -2.97% |
2020-12-18 | 8.87 | 9.53 | 8.73 | 9.10 | 445546手 | 40976万 | 0.26 | 2.94% |
2020-12-11 | 9.88 | 9.93 | 8.65 | 8.84 | 551414手 | 51031万 | -1.04 | -10.53% |
2020-12-04 | 9.88 | 10.10 | 9.78 | 9.88 | 212188手 | 21065万 | 0.00 | 0.00% |
2020-11-27 | 10.12 | 10.22 | 9.81 | 9.88 | 454447手 | 45486万 | -0.18 | -1.79% |
2020-11-20 | 10.42 | 10.68 | 9.94 | 10.06 | 435717手 | 44669万 | -0.37 | -3.55% |
2020-11-13 | 11.05 | 11.48 | 10.16 | 10.43 | 665540手 | 71459万 | -0.35 | -3.25% |
2020-11-06 | 10.20 | 10.98 | 9.88 | 10.78 | 554748手 | 57630万 | 0.61 | 6.00% |
2020-10-30 | 11.72 | 11.88 | 10.05 | 10.17 | 692488手 | 75862万 | -1.52 | -13.00% |
2020-10-23 | 11.92 | 12.07 | 11.61 | 11.69 | 317560手 | 37571万 | -0.23 | -1.93% |
2020-10-16 | 12.08 | 12.34 | 11.74 | 11.92 | 408655手 | 49355万 | -0.08 | -0.67% |
2020-10-09 | 11.92 | 12.08 | 11.92 | 12.00 | 66544手 | 7992万 | 0.22 | 1.87% |
2020-09-30 | 11.82 | 11.98 | 11.64 | 11.78 | 141147手 | 16693万 | -0.05 | -0.42% |
2020-09-25 | 12.35 | 12.53 | 11.60 | 11.83 | 453360手 | 54826万 | -0.43 | -3.51% |
2020-09-18 | 11.88 | 13.00 | 11.86 | 12.26 | 969245手 | 120143万 | 0.38 | 3.20% |
2020-09-11 | 12.89 | 13.38 | 11.63 | 11.88 | 1455060手 | 185192万 | -0.89 | -6.97% |
2020-09-04 | 12.30 | 12.99 | 12.13 | 12.77 | 1093426手 | 137707万 | 0.53 | 4.33% |
2020-08-28 | 11.99 | 12.38 | 11.66 | 12.24 | 781599手 | 94460万 | 0.32 | 2.69% |
2020-08-21 | 12.50 | 12.70 | 11.83 | 11.92 | 738213手 | 90620万 | -0.54 | -4.33% |
2020-08-14 | 12.45 | 12.74 | 12.04 | 12.46 | 628140手 | 77976万 | -0.01 | -0.08% |
2020-08-07 | 13.09 | 13.45 | 12.22 | 12.47 | 1524908手 | 197653万 | -0.52 | -4.00% |
2020-07-31 | 12.93 | 13.12 | 12.43 | 12.99 | 699748手 | 89518万 | 0.11 | 0.85% |
2020-07-24 | 13.43 | 14.32 | 12.65 | 12.88 | 1305713手 | 176390万 | -0.48 | -3.59% |
2020-07-17 | 15.30 | 15.66 | 13.12 | 13.36 | 1266008手 | 182886万 | -1.74 | -11.52% |
2020-07-10 | 13.52 | 15.36 | 13.41 | 15.10 | 1740619手 | 251515万 | 1.67 | 12.44% |
2020-07-03 | 13.22 | 13.75 | 12.95 | 13.43 | 1137631手 | 151445万 | 0.16 | 1.21% |
2020-06-24 | 13.05 | 13.53 | 12.84 | 13.27 | 683834手 | 90179万 | 0.28 | 2.16% |
2020-06-19 | 12.73 | 13.23 | 12.45 | 12.99 | 1124506手 | 144548万 | 0.46 | 3.67% |
2020-06-12 | 12.78 | 13.25 | 12.30 | 12.53 | 797672手 | 102618万 | -0.15 | -1.18% |
2020-06-05 | 12.73 | 13.57 | 12.53 | 12.68 | 804260手 | 105773万 | 0.02 | 0.16% |
2020-05-29 | 12.90 | 13.33 | 12.30 | 12.66 | 774449手 | 99410万 | -0.11 | -0.86% |
2020-05-22 | 13.97 | 14.19 | 12.71 | 12.77 | 884018手 | 120289万 | -1.22 | -8.72% |
2020-05-15 | 13.05 | 14.68 | 12.50 | 13.99 | 1421825手 | 195730万 | 1.09 | 8.45% |
2020-05-08 | 12.09 | 13.21 | 12.02 | 12.90 | 498727手 | 63775万 | 0.87 | 7.23% |
2020-04-30 | 11.78 | 12.22 | 11.11 | 12.03 | 534733手 | 62615万 | -0.14 | -1.15% |
2020-04-24 | 12.70 | 12.87 | 12.06 | 12.17 | 456735手 | 57173万 | -0.46 | -3.64% |
2020-04-17 | 12.27 | 13.02 | 11.51 | 12.63 | 978219手 | 120288万 | 0.43 | 3.52% |
2020-04-10 | 11.98 | 12.55 | 11.73 | 12.20 | 664704手 | 80678万 | 0.54 | 4.63% |
2020-04-03 | 12.32 | 12.34 | 11.01 | 11.66 | 912058手 | 105184万 | -0.76 | -6.12% |
2020-03-27 | 13.25 | 14.36 | 12.42 | 12.42 | 1060214手 | 142056万 | -1.29 | -9.41% |
2020-03-20 | 13.70 | 13.85 | 12.29 | 13.71 | 1044112手 | 136420万 | 0.01 | 0.07% |
2020-03-13 | 15.25 | 15.28 | 12.88 | 13.70 | 1262627手 | 179424万 | -1.98 | -12.63% |
2020-03-06 | 15.69 | 18.14 | 15.41 | 15.68 | 1787743手 | 293328万 | 0.48 | 3.16% |
2020-02-28 | 15.81 | 17.13 | 15.20 | 15.20 | 2067617手 | 333409万 | -0.60 | -3.80% |
2020-02-21 | 13.61 | 16.49 | 13.53 | 15.80 | 2504106手 | 388008万 | 2.46 | 18.44% |
2020-02-14 | 14.29 | 14.89 | 13.25 | 13.34 | 2118389手 | 298637万 | -0.41 | -2.98% |
2020-02-07 | 10.83 | 14.09 | 10.60 | 13.75 | 1728832手 | 218872万 | 1.72 | 14.30% |
2020-01-23 | 12.95 | 13.65 | 12.03 | 12.03 | 749799手 | 97122万 | -0.83 | -6.45% |
2020-01-17 | 13.22 | 13.53 | 12.83 | 12.86 | 528521手 | 69449万 | -0.40 | -3.02% |
2020-01-10 | 12.69 | 13.36 | 12.27 | 13.26 | 910789手 | 116716万 | 0.41 | 3.19% |
2020-01-03 | 12.22 | 13.25 | 12.21 | 12.85 | 372984手 | 47428万 | 0.57 | 4.64% |
2019-12-31 | 9.95 | 12.34 | 9.88 | 12.28 | 496417手 | 54973万 | 0.33 | 2.76% |
2019-12-27 | 12.59 | 12.86 | 11.80 | 11.95 | 592827手 | 73845万 | -0.67 | -5.31% |
2019-12-20 | 12.80 | 13.36 | 12.53 | 12.62 | 787259手 | 101752万 | -0.06 | -0.47% |
2019-12-13 | 13.15 | 13.15 | 12.38 | 12.68 | 801366手 | 101744万 | -0.51 | -3.87% |
2019-12-06 | 13.60 | 14.06 | 12.80 | 13.19 | 1183916手 | 158323万 | 0.49 | 3.86% |
2019-11-29 | 13.19 | 13.30 | 12.30 | 12.70 | 578957手 | 73432万 | -0.37 | -2.83% |
2019-11-22 | 12.58 | 14.37 | 12.56 | 13.07 | 915874手 | 124832万 | 0.28 | 2.19% |
2019-11-15 | 13.20 | 13.20 | 12.52 | 12.79 | 664986手 | 85328万 | -0.61 | -4.55% |
2019-11-08 | 13.70 | 14.16 | 13.32 | 13.40 | 903180手 | 124640万 | -0.23 | -1.69% |
2019-11-01 | 14.09 | 14.41 | 13.49 | 13.63 | 1228021手 | 172077万 | -0.25 | -1.80% |
2019-10-25 | 12.78 | 13.88 | 12.31 | 13.88 | 1208274手 | 158369万 | 1.20 | 9.46% |
2019-10-18 | 12.35 | 13.22 | 12.17 | 12.68 | 1215965手 | 154319万 | 0.43 | 3.51% |
2019-10-11 | 11.72 | 12.46 | 11.43 | 12.25 | 402922手 | 48407万 | 0.47 | 3.99% |
2019-09-30 | 11.91 | 12.25 | 11.72 | 11.78 | 127300手 | 15242万 | -0.10 | -0.84% |
2019-09-27 | 12.23 | 12.45 | 11.36 | 11.88 | 863627手 | 102865万 | -0.34 | -2.78% |
2019-09-20 | 12.88 | 12.93 | 12.02 | 12.22 | 810885手 | 100998万 | -0.56 | -4.38% |
2019-09-12 | 12.66 | 12.95 | 12.02 | 12.78 | 851205手 | 105870万 | 0.54 | 4.41% |
2019-09-06 | 11.31 | 12.43 | 11.31 | 12.24 | 1149479手 | 138255万 | 1.00 | 8.90% |
2019-08-30 | 11.15 | 12.07 | 11.13 | 11.24 | 858562手 | 99684万 | -0.14 | -1.23% |
2019-08-23 | 10.98 | 11.67 | 10.86 | 11.38 | 994369手 | 112445万 | 0.48 | 4.40% |
2019-08-16 | 10.35 | 11.13 | 10.08 | 10.90 | 787292手 | 83731万 | 0.54 | 5.21% |
2019-08-09 | 10.00 | 10.45 | 9.53 | 10.36 | 574020手 | 58091万 | 0.33 | 3.29% |
2019-08-02 | 9.82 | 10.07 | 9.58 | 10.03 | 255368手 | 25165万 | 0.24 | 2.45% |
2019-07-26 | 9.90 | 10.09 | 9.42 | 9.79 | 254392手 | 24940万 | -0.11 | -1.11% |
2019-07-19 | 9.89 | 10.35 | 9.76 | 9.90 | 284091手 | 28680万 | -0.03 | -0.30% |
2019-07-12 | 10.10 | 10.16 | 9.72 | 9.93 | 264500手 | 26260万 | -0.18 | -1.78% |
2019-07-05 | 10.45 | 10.63 | 9.92 | 10.11 | 393298手 | 40325万 | -0.10 | -0.98% |
2019-06-28 | 10.09 | 10.50 | 10.05 | 10.21 | 544248手 | 56076万 | 0.12 | 1.19% |
2019-06-21 | 9.19 | 10.11 | 9.14 | 10.09 | 419990手 | 40605万 | 0.90 | 9.79% |
2019-06-14 | 9.16 | 9.54 | 9.12 | 9.19 | 250156手 | 23375万 | 0.04 | 0.44% |
2019-06-06 | 9.38 | 9.43 | 9.11 | 9.15 | 199787手 | 18452万 | -0.21 | -2.24% |
2019-05-31 | 9.35 | 9.81 | 9.28 | 9.36 | 318174手 | 30392万 | 0.01 | 0.11% |
2019-05-24 | 9.21 | 9.79 | 9.13 | 9.35 | 401126手 | 38118万 | 0.18 | 1.96% |
2019-05-17 | 9.77 | 9.92 | 9.03 | 9.17 | 391455手 | 37628万 | -0.74 | -7.47% |
2019-05-10 | 10.11 | 10.20 | 9.32 | 9.91 | 561507手 | 54627万 | -0.53 | -5.08% |
2019-04-30 | 10.38 | 10.58 | 10.04 | 10.44 | 293043手 | 30375万 | 0.13 | 1.26% |
2019-04-26 | 10.68 | 10.77 | 10.15 | 10.31 | 658608手 | 68654万 | -0.37 | -3.46% |
2019-04-19 | 10.80 | 10.91 | 10.30 | 10.68 | 721102手 | 76609万 | 0.03 | 0.28% |
2019-04-12 | 11.42 | 11.45 | 10.52 | 10.65 | 949691手 | 104093万 | -0.69 | -6.08% |
2019-04-04 | 10.94 | 11.71 | 10.94 | 11.34 | 1402680手 | 159705万 | 0.46 | 4.23% |
2019-03-29 | 10.80 | 11.48 | 10.35 | 10.88 | 1168846手 | 127401万 | -0.15 | -1.36% |
2019-03-22 | 10.66 | 11.22 | 10.46 | 11.03 | 1417414手 | 153959万 | 0.37 | 3.47% |
2019-03-15 | 11.28 | 11.80 | 10.43 | 10.66 | 1817797手 | 202581万 | -0.40 | -3.62% |
2019-03-08 | 10.20 | 11.88 | 9.95 | 11.06 | 2489938手 | 272732万 | 1.16 | 11.72% |
2019-03-01 | 9.72 | 10.45 | 9.58 | 9.90 | 1189538手 | 119327万 | 0.43 | 4.54% |
2019-02-22 | 9.37 | 9.66 | 9.22 | 9.47 | 799872手 | 75519万 | 0.10 | 1.07% |
2019-02-15 | 8.65 | 9.55 | 8.65 | 9.37 | 606984手 | 56398万 | 0.73 | 8.45% |
2019-02-01 | 9.26 | 9.32 | 8.09 | 8.64 | 697564手 | 59556万 | -0.63 | -6.80% |
2019-01-25 | 9.35 | 9.55 | 9.12 | 9.27 | 474799手 | 44232万 | -0.03 | -0.32% |
2019-01-18 | 9.50 | 9.65 | 9.12 | 9.30 | 427767手 | 40369万 | -0.30 | -3.12% |
2019-01-11 | 10.60 | 10.75 | 9.48 | 9.60 | 705379手 | 72143万 | -1.03 | -9.69% |
2018-12-28 | 10.03 | 10.26 | 9.86 | 9.94 | 330199手 | 33242万 | -0.06 | -0.60% |
2018-12-21 | 10.01 | 10.50 | 9.60 | 10.00 | 349287手 | 34697万 | -0.05 | -0.50% |
2018-12-14 | 10.40 | 10.65 | 10.02 | 10.05 | 445250手 | 45972万 | -0.10 | -0.98% |
2018-12-07 | 10.50 | 10.73 | 10.07 | 10.15 | 430789手 | 44895万 | -0.07 | -0.69% |
2018-11-30 | 9.67 | 10.41 | 9.52 | 10.22 | 475272手 | 48139万 | 0.55 | 5.69% |
2018-11-23 | 10.42 | 10.75 | 9.59 | 9.67 | 563638手 | 57509万 | -0.74 | -7.11% |
2018-11-16 | 9.56 | 10.86 | 9.51 | 10.41 | 1044555手 | 108640万 | 0.73 | 7.54% |
2018-11-09 | 9.98 | 10.30 | 9.42 | 9.68 | 612976手 | 60151万 | -0.40 | -3.97% |
2018-11-02 | 9.04 | 10.20 | 8.55 | 10.08 | 694874手 | 66228万 | 1.00 | 11.01% |
2018-10-26 | 9.15 | 9.52 | 8.52 | 9.08 | 511566手 | 47021万 | 0.15 | 1.68% |
2018-10-19 | 8.38 | 9.04 | 7.97 | 8.93 | 617393手 | 52923万 | 0.55 | 6.56% |
2018-10-12 | 9.40 | 9.66 | 7.80 | 8.38 | 673048手 | 57490万 | -1.32 | -13.61% |
2018-09-28 | 10.06 | 10.17 | 9.29 | 9.70 | 489695手 | 47743万 | -0.52 | -5.09% |
2018-09-21 | 9.74 | 10.60 | 9.71 | 10.22 | 760106手 | 77334万 | 0.37 | 3.76% |
2018-09-14 | 9.79 | 10.40 | 9.31 | 9.85 | 846124手 | 84045万 | 0.06 | 0.61% |
2018-09-07 | 9.03 | 10.55 | 9.01 | 9.79 | 1020961手 | 101719万 | 0.73 | 8.06% |
2018-08-31 | 8.87 | 9.44 | 8.87 | 9.06 | 488234手 | 44947万 | 0.23 | 2.60% |
2018-08-24 | 8.74 | 9.11 | 8.58 | 8.83 | 360278手 | 31941万 | 0.19 | 2.20% |
2018-08-17 | 8.76 | 9.26 | 8.40 | 8.64 | 510515手 | 45245万 | -0.30 | -3.36% |
2018-08-10 | 8.17 | 8.98 | 8.10 | 8.94 | 511115手 | 43945万 | 0.74 | 9.02% |
2018-08-03 | 9.37 | 9.47 | 8.12 | 8.20 | 519941手 | 45436万 | -1.20 | -12.77% |
2018-07-27 | 9.11 | 10.25 | 9.00 | 9.40 | 943264手 | 90370万 | 0.29 | 3.18% |
2018-07-20 | 8.63 | 9.20 | 8.40 | 9.11 | 744365手 | 65399万 | 0.66 | 7.81% |
2018-07-13 | 9.18 | 9.54 | 8.27 | 8.45 | 922164手 | 80544万 | -0.73 | -7.95% |
2018-07-06 | 9.56 | 10.01 | 8.90 | 9.18 | 850045手 | 79988万 | -0.30 | -3.17% |
2018-06-29 | 8.51 | 9.48 | 8.12 | 9.48 | 616789手 | 53873万 | 1.07 | 12.72% |
2018-06-22 | 8.48 | 8.74 | 7.93 | 8.41 | 475529手 | 39995万 | -0.18 | -2.10% |
2018-06-15 | 9.65 | 9.79 | 8.50 | 8.59 | 442734手 | 40634万 | -1.12 | -11.54% |
2018-06-08 | 9.75 | 10.32 | 9.51 | 9.71 | 416015手 | 41494万 | 0.01 | 0.10% |
2018-06-01 | 10.66 | 10.69 | 9.40 | 9.70 | 591328手 | 59575万 | -0.87 | -8.23% |
2018-05-25 | 11.32 | 11.65 | 10.52 | 10.57 | 698487手 | 78321万 | -0.67 | -5.96% |
2018-05-18 | 11.85 | 11.99 | 11.02 | 11.24 | 466283手 | 53177万 | -0.57 | -4.83% |
2018-05-11 | 11.82 | 12.75 | 11.80 | 11.81 | 671973手 | 82463万 | -0.02 | -0.17% |
2018-05-04 | 12.59 | 12.88 | 11.30 | 11.83 | 577357手 | 69449万 | -0.60 | -4.83% |
2018-04-27 | 12.29 | 12.96 | 11.12 | 12.43 | 1220269手 | 150713万 | 0.12 | 0.97% |
2018-04-20 | 10.65 | 13.20 | 10.61 | 12.31 | 2099776手 | 260412万 | 1.19 | 10.70% |