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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-25 | 7.00 | 7.21 | 6.98 | 7.19 | 218668 | 1553895 | 0.17 | 2.42% |
| 2009-11-24 | 7.58 | 7.59 | 7.00 | 7.02 | 374424 | 2747091 | -0.53 | -7.02% |
| 2009-11-23 | 7.52 | 7.60 | 7.45 | 7.55 | 217780 | 1638741 | 0.06 | 0.80% |
| 2009-11-20 | 7.56 | 7.60 | 7.41 | 7.49 | 254750 | 1909301 | -0.02 | -0.27% |
| 2009-11-19 | 7.60 | 7.75 | 7.48 | 7.51 | 291334 | 2202725 | 0.03 | 0.40% |
| 2009-11-18 | 7.30 | 7.58 | 7.30 | 7.48 | 442973 | 3293762 | 0.27 | 3.75% |
| 2009-11-17 | 7.25 | 7.28 | 7.15 | 7.21 | 200554 | 1445370 | -0.04 | -0.55% |
| 2009-11-16 | 7.20 | 7.37 | 7.15 | 7.25 | 378243 | 2751155 | 0.15 | 2.11% |
| 2009-11-13 | 6.91 | 7.18 | 6.77 | 7.10 | 289649 | 2025221 | 0.12 | 1.72% |
| 2009-11-12 | 7.05 | 7.05 | 6.90 | 6.98 | 212832 | 1484759 | -0.05 | -0.71% |
| 2009-11-11 | 6.79 | 7.08 | 6.75 | 7.03 | 334180 | 2318012 | 0.25 | 3.69% |
| 2009-11-10 | 6.90 | 6.94 | 6.75 | 6.78 | 188366 | 1282481 | -0.08 | -1.17% |
| 2009-11-09 | 6.90 | 7.07 | 6.75 | 6.86 | 368748 | 2545297 | 0.09 | 1.33% |
| 2009-11-06 | 6.60 | 6.90 | 6.56 | 6.77 | 421184 | 2838781 | 0.21 | 3.20% |
| 2009-11-05 | 6.50 | 6.60 | 6.48 | 6.56 | 187456 | 1226710 | 0.05 | 0.77% |
| 2009-11-04 | 6.52 | 6.56 | 6.45 | 6.51 | 186086 | 1210902 | -0.01 | -0.15% |
| 2009-11-03 | 6.40 | 6.55 | 6.38 | 6.52 | 269847 | 1744898 | 0.12 | 1.88% |
| 2009-11-02 | 6.18 | 6.40 | 6.11 | 6.40 | 169835 | 1071543 | 0.12 | 1.91% |
| 2009-10-30 | 6.19 | 6.39 | 6.19 | 6.28 | 152695 | 962284 | 0.16 | 2.61% |
| 2009-10-29 | 6.16 | 6.19 | 6.10 | 6.12 | 78406 | 481145 | -0.10 | -1.61% |
| 2009-10-28 | 6.15 | 6.22 | 6.08 | 6.22 | 86268 | 531199 | 0.05 | 0.81% |
| 2009-10-27 | 6.39 | 6.39 | 6.16 | 6.17 | 126344 | 791322 | -0.27 | -4.19% |
| 2009-10-26 | 6.40 | 6.53 | 6.37 | 6.44 | 154124 | 993378 | 0.04 | 0.62% |
| 2009-10-23 | 6.31 | 6.48 | 6.31 | 6.40 | 182181 | 1166567 | 0.11 | 1.75% |
| 2009-10-22 | 6.36 | 6.37 | 6.26 | 6.29 | 118568 | 747980 | -0.09 | -1.41% |
| 2009-10-21 | 6.41 | 6.43 | 6.34 | 6.38 | 130653 | 833610 | -0.03 | -0.47% |
| 2009-10-20 | 6.39 | 6.42 | 6.33 | 6.41 | 160624 | 1024299 | 0.03 | 0.47% |
| 2009-10-19 | 6.22 | 6.44 | 6.22 | 6.38 | 194391 | 1236961 | 0.20 | 3.24% |
| 2009-10-16 | 6.26 | 6.26 | 6.11 | 6.18 | 73496 | 452945 | -0.05 | -0.80% |
| 2009-10-15 | 6.24 | 6.29 | 6.15 | 6.23 | 90938 | 565576 | 0.01 | 0.16% |
| 2009-10-14 | 6.20 | 6.28 | 6.18 | 6.22 | 121890 | 760178 | 0.03 | 0.48% |
| 2009-10-13 | 6.18 | 6.20 | 6.13 | 6.19 | 103708 | 638889 | 0.05 | 0.81% |
| 2009-10-12 | 6.16 | 6.20 | 6.08 | 6.14 | 87518 | 537072 | 0.00 | 0.00% |
| 2009-10-09 | 5.99 | 6.15 | 5.95 | 6.14 | 87988 | 533863 | 0.26 | 4.42% |
| 2009-09-30 | 5.88 | 5.92 | 5.81 | 5.88 | 62860 | 368641 | 0.09 | 1.55% |
| 2009-09-29 | 5.90 | 5.97 | 5.69 | 5.79 | 93952 | 547937 | -0.13 | -2.20% |
| 2009-09-28 | 6.18 | 6.21 | 5.91 | 5.92 | 98928 | 602710 | -0.24 | -3.90% |
| 2009-09-25 | 6.21 | 6.26 | 6.13 | 6.16 | 89367 | 552388 | -0.12 | -1.91% |
| 2009-09-24 | 6.16 | 6.42 | 6.14 | 6.28 | 137534 | 867865 | 0.09 | 1.45% |
| N 2009-09-23 | 6.39 | 6.44 | 6.16 | 6.19 | 120724 | 758128 | -0.15 | -2.37% |
| 2009-09-22 | 6.47 | 6.63 | 6.32 | 6.34 | 149025 | 968261 | -0.17 | -2.61% |
| 2009-09-21 | 6.32 | 6.52 | 6.21 | 6.51 | 177798 | 1129474 | 0.13 | 2.04% |
| 2009-09-18 | 6.65 | 6.70 | 6.30 | 6.38 | 202251 | 1323908 | -0.26 | -3.92% |
| 2009-09-17 | 6.37 | 6.66 | 6.37 | 6.64 | 236852 | 1544340 | 0.28 | 4.40% |
| 2009-09-16 | 6.47 | 6.47 | 6.27 | 6.36 | 164258 | 1045374 | -0.11 | -1.70% |
| 2009-09-15 | 6.46 | 6.52 | 6.38 | 6.47 | 178275 | 1152854 | 0.00 | 0.00% |
| 2009-09-14 | 6.35 | 6.53 | 6.30 | 6.47 | 221126 | 1420529 | 0.12 | 1.89% |
| 2009-09-11 | 6.28 | 6.44 | 6.25 | 6.35 | 164758 | 1048563 | 0.07 | 1.11% |
| 2009-09-10 | 6.30 | 6.36 | 6.20 | 6.28 | 138260 | 870012 | -0.02 | -0.32% |
| 2009-09-09 | 6.33 | 6.35 | 6.20 | 6.30 | 139904 | 877192 | -0.04 | -0.63% |
| 2009-09-08 | 6.24 | 6.36 | 6.20 | 6.34 | 151656 | 954850 | 0.00 | 0.00% |
| 2009-09-07 | 6.30 | 6.45 | 6.23 | 6.34 | 203754 | 1290735 | 0.06 | 0.95% |
| 2009-09-04 | 6.15 | 6.34 | 6.10 | 6.28 | 174849 | 1088430 | 0.10 | 1.62% |
| 2009-09-03 | 5.93 | 6.19 | 5.89 | 6.18 | 140541 | 855581 | 0.24 | 4.04% |
| 2009-09-02 | 5.90 | 5.98 | 5.85 | 5.94 | 70610 | 418107 | 0.03 | 0.51% |
| 2009-09-01 | 5.92 | 6.03 | 5.84 | 5.91 | 86753 | 514679 | -0.01 | -0.17% |
| 2009-08-31 | 6.35 | 6.35 | 5.91 | 5.92 | 141569 | 856693 | -0.47 | -7.36% |
| N 2009-08-28 | 6.48 | 6.59 | 6.29 | 6.39 | 232648 | 1495028 | -0.01 | -0.16% |
| 2009-08-26 | 6.25 | 6.52 | 6.15 | 6.40 | 200852 | 1281171 | 0.10 | 1.59% |
| 2009-08-25 | 6.28 | 6.30 | 6.00 | 6.30 | 178371 | 1094562 | 0.02 | 0.32% |
| 2009-08-24 | 6.24 | 6.34 | 6.21 | 6.28 | 127464 | 800545 | 0.03 | 0.48% |
| 2009-08-21 | 6.12 | 6.27 | 6.09 | 6.25 | 160416 | 992733 | 0.12 | 1.96% |
| 2009-08-20 | 5.98 | 6.15 | 5.96 | 6.13 | 136740 | 827486 | 0.17 | 2.85% |
| 2009-08-19 | 6.31 | 6.34 | 5.89 | 5.96 | 138597 | 844255 | -0.36 | -5.70% |
| 2009-08-18 | 6.17 | 6.34 | 6.17 | 6.32 | 120453 | 755491 | 0.15 | 2.43% |
| 2009-08-17 | 6.60 | 6.67 | 6.15 | 6.17 | 192685 | 1233266 | -0.52 | -7.77% |
| 2009-08-14 | 7.05 | 7.09 | 6.66 | 6.69 | 170612 | 1162758 | -0.39 | -5.51% |
| 2009-08-13 | 7.08 | 7.13 | 6.96 | 7.08 | 147650 | 1040659 | 0.04 | 0.57% |
| 2009-08-12 | 7.49 | 7.49 | 7.01 | 7.04 | 197488 | 1419719 | -0.45 | -6.01% |
| 2009-08-11 | 7.44 | 7.57 | 7.38 | 7.49 | 124808 | 933060 | 0.06 | 0.81% |
| N 2009-08-10 | 7.55 | 7.59 | 7.22 | 7.43 | 181559 | 1344899 | 0.00 | 0.00% |
| 2009-08-07 | 7.64 | 7.78 | 7.37 | 7.43 | 230642 | 1749659 | -0.17 | -2.24% |
| 2009-08-06 | 7.82 | 7.83 | 7.48 | 7.60 | 240463 | 1837636 | -0.21 | -2.69% |
| 2009-08-05 | 7.90 | 7.90 | 7.52 | 7.81 | 355304 | 2750061 | -0.09 | -1.14% |
| N 2009-08-04 | 7.70 | 8.12 | 7.70 | 7.90 | 564399 | 4493732 | 0.34 | 4.50% |
| 2009-08-03 | 7.38 | 7.63 | 7.37 | 7.56 | 260951 | 1959896 | 0.19 | 2.58% |
| 2009-07-31 | 7.25 | 7.40 | 7.11 | 7.37 | 252322 | 1840000 | 0.26 | 3.66% |
| 2009-07-30 | 7.08 | 7.20 | 6.93 | 7.11 | 260049 | 1836528 | 0.05 | 0.71% |
| N 2009-07-29 | 7.57 | 7.68 | 6.83 | 7.06 | 383443 | 2822146 | -0.54 | -7.11% |
| 2009-07-28 | 7.53 | 7.60 | 7.38 | 7.60 | 310331 | 2320622 | 0.08 | 1.06% |
| 2009-07-27 | 7.46 | 7.59 | 7.44 | 7.52 | 270998 | 2031237 | 0.05 | 0.67% |
| 2009-07-24 | 7.78 | 7.82 | 7.29 | 7.47 | 309181 | 2325293 | -0.18 | -2.35% |
| N 2009-07-23 | 7.57 | 7.87 | 7.57 | 7.65 | 281763 | 2168909 | 0.08 | 1.06% |
| N 2009-07-22 | 7.44 | 7.68 | 7.40 | 7.57 | 365201 | 2752644 | 0.05 | 0.67% |
| 2009-07-21 | 8.05 | 8.15 | 7.43 | 7.52 | 1043183 | 8169818 | -0.19 | -2.46% |
| 2009-07-20 | 7.18 | 7.71 | 7.18 | 7.71 | 514751 | 3913857 | 0.70 | 9.99% |
| 2009-07-17 | 7.02 | 7.07 | 6.85 | 7.01 | 273587 | 1906884 | 0.00 | 0.00% |
| N 2009-07-16 | 7.16 | 7.21 | 6.96 | 7.01 | 289973 | 2054138 | -0.06 | -0.85% |
| 2009-07-14 | 7.00 | 7.14 | 7.00 | 7.07 | 256930 | 1814934 | 0.07 | 1.00% |
| 2009-07-13 | 7.03 | 7.10 | 6.98 | 7.00 | 270218 | 1903715 | -0.06 | -0.85% |
| 2009-07-10 | 7.02 | 7.24 | 6.95 | 7.06 | 372224 | 2643059 | 0.06 | 0.86% |
| 2009-07-09 | 6.86 | 7.01 | 6.85 | 7.00 | 269439 | 1865226 | 0.14 | 2.04% |
| 2009-07-08 | 6.91 | 6.95 | 6.76 | 6.86 | 302797 | 2074578 | -0.10 | -1.44% |
| 2009-07-07 | 6.75 | 7.08 | 6.73 | 6.96 | 549040 | 3806501 | 0.19 | 2.81% |
| 2009-07-06 | 6.81 | 6.87 | 6.71 | 6.77 | 396277 | 2690686 | -0.11 | -1.60% |
| 2009-07-03 | 6.62 | 6.89 | 6.52 | 6.88 | 433967 | 2903189 | 0.23 | 3.46% |
| 2009-07-02 | 6.59 | 6.67 | 6.53 | 6.65 | 233616 | 1546226 | 0.09 | 1.37% |
| 2009-07-01 | 6.50 | 6.64 | 6.48 | 6.56 | 142559 | 934568 | 0.01 | 0.15% |
| N 2009-06-30 | 6.73 | 6.75 | 6.52 | 6.55 | 182048 | 1202026 | -0.13 | -1.95% |
| 2009-06-29 | 6.59 | 6.72 | 6.53 | 6.68 | 240367 | 1600384 | 0.11 | 1.67% |
| 2009-06-26 | 6.62 | 6.65 | 6.52 | 6.57 | 151800 | 998979 | -0.05 | -0.76% |
| 2009-06-25 | 6.62 | 6.74 | 6.55 | 6.62 | 334308 | 2225912 | 0.03 | 0.46% |
| 2009-06-24 | 6.47 | 6.62 | 6.41 | 6.59 | 183281 | 1203532 | 0.14 | 2.17% |
| 2009-06-23 | 6.48 | 6.54 | 6.40 | 6.45 | 211972 | 1371390 | -0.11 | -1.68% |
| 2009-06-22 | 6.69 | 6.71 | 6.55 | 6.56 | 287637 | 1901260 | -0.04 | -0.61% |
| 2009-06-19 | 6.46 | 6.64 | 6.44 | 6.60 | 314414 | 2056579 | 0.17 | 2.64% |
| 2009-06-18 | 6.43 | 6.46 | 6.36 | 6.43 | 178357 | 1143507 | 0.00 | 0.00% |
| 2009-06-17 | 6.38 | 6.44 | 6.30 | 6.43 | 154377 | 983577 | 0.07 | 1.10% |
| 2009-06-16 | 6.42 | 6.45 | 6.33 | 6.36 | 106449 | 678202 | -0.06 | -0.94% |
| 2009-06-15 | 6.36 | 6.42 | 6.31 | 6.42 | 94166 | 598706 | 0.05 | 0.79% |
| 2009-06-12 | 6.51 | 6.56 | 6.30 | 6.37 | 198417 | 1272578 | -0.20 | -3.04% |
| 2009-06-11 | 6.72 | 6.72 | 6.56 | 6.57 | 191481 | 1268031 | -0.17 | -2.52% |
| 2009-06-10 | 6.47 | 6.75 | 6.43 | 6.74 | 340207 | 2259990 | 0.27 | 4.17% |
| 2009-06-09 | 6.54 | 6.55 | 6.33 | 6.47 | 131322 | 843666 | -0.07 | -1.07% |
| 2009-06-08 | 6.47 | 6.58 | 6.37 | 6.54 | 160948 | 1042659 | 0.11 | 1.71% |
| 2009-06-05 | 6.56 | 6.60 | 6.41 | 6.43 | 171645 | 1117561 | -0.11 | -1.68% |
| 2009-06-04 | 6.63 | 6.67 | 6.47 | 6.54 | 183897 | 1207366 | -0.10 | -1.51% |
| 2009-06-03 | 6.58 | 6.64 | 6.52 | 6.64 | 180916 | 1194278 | 0.06 | 0.91% |
| 2009-06-02 | 6.54 | 6.58 | 6.46 | 6.58 | 164816 | 1077071 | 0.07 | 1.07% |
| 2009-06-01 | 6.42 | 6.53 | 6.42 | 6.51 | 141815 | 919752 | 0.11 | 1.72% |
| 2009-05-27 | 6.47 | 6.52 | 6.36 | 6.40 | 102765 | 661225 | -0.06 | -0.93% |
| N 2009-05-26 | 6.43 | 6.62 | 6.41 | 6.46 | 200676 | 1311461 | 0.08 | 1.25% |
| 2009-05-25 | 6.23 | 6.40 | 6.12 | 6.38 | 138729 | 868592 | -0.01 | -0.16% |
