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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 7.07 | 7.26 | 6.95 | 6.98 | 65202 | 461868 | -0.09 | -1.27% |
| 2009-11-26 | 7.50 | 7.59 | 6.99 | 7.07 | 96006 | 697290 | -0.41 | -5.48% |
| 2009-11-25 | 7.33 | 7.53 | 7.24 | 7.48 | 79360 | 587336 | 0.22 | 3.03% |
| 2009-11-24 | 7.93 | 8.04 | 7.21 | 7.26 | 143225 | 1098796 | -0.75 | -9.36% |
| 2009-11-23 | 7.68 | 8.04 | 7.68 | 8.01 | 142001 | 1114470 | 0.29 | 3.76% |
| 2009-11-20 | 7.83 | 7.87 | 7.66 | 7.72 | 102421 | 795327 | -0.11 | -1.41% |
| 2009-11-19 | 7.66 | 7.84 | 7.59 | 7.83 | 102158 | 788074 | 0.18 | 2.35% |
| 2009-11-18 | 7.70 | 7.76 | 7.51 | 7.65 | 94106 | 717174 | -0.01 | -0.13% |
| 2009-11-17 | 7.77 | 7.80 | 7.56 | 7.66 | 102589 | 785196 | -0.09 | -1.16% |
| 2009-11-16 | 7.84 | 7.88 | 7.66 | 7.75 | 120274 | 933248 | 0.03 | 0.39% |
| 2009-11-13 | 7.50 | 7.80 | 7.48 | 7.72 | 138931 | 1066674 | 0.21 | 2.80% |
| 2009-11-12 | 7.37 | 7.68 | 7.37 | 7.51 | 108655 | 820428 | 0.08 | 1.08% |
| 2009-11-11 | 7.50 | 7.50 | 7.30 | 7.43 | 75606 | 559468 | -0.06 | -0.80% |
| 2009-11-10 | 7.36 | 7.62 | 7.26 | 7.49 | 137879 | 1033053 | 0.16 | 2.18% |
| 2009-11-09 | 7.35 | 7.38 | 7.10 | 7.33 | 114019 | 828061 | -0.01 | -0.14% |
| 2009-11-06 | 7.40 | 7.62 | 7.31 | 7.34 | 117990 | 880991 | -0.11 | -1.48% |
| 2009-11-05 | 7.33 | 7.60 | 7.27 | 7.45 | 114263 | 852275 | 0.05 | 0.68% |
| 2009-11-04 | 7.62 | 7.79 | 7.34 | 7.40 | 250040 | 1883201 | -0.17 | -2.25% |
| 2009-11-03 | 6.85 | 7.57 | 6.82 | 7.57 | 195020 | 1417271 | 0.69 | 10.03% |
| 2009-11-02 | 6.58 | 6.92 | 6.42 | 6.88 | 84253 | 568165 | 0.14 | 2.08% |
| 2009-10-30 | 6.90 | 6.96 | 6.70 | 6.74 | 96345 | 657369 | -0.04 | -0.59% |
| 2009-10-29 | 6.98 | 7.06 | 6.75 | 6.78 | 116331 | 805559 | -0.39 | -5.44% |
| 2009-10-28 | 6.90 | 7.21 | 6.70 | 7.17 | 275689 | 1937229 | 0.19 | 2.72% |
| 2009-10-27 | 6.68 | 7.29 | 6.52 | 6.98 | 371383 | 2609241 | 0.24 | 3.56% |
| 2009-10-26 | 6.46 | 6.75 | 6.42 | 6.74 | 172992 | 1147451 | 0.29 | 4.50% |
| 2009-10-23 | 6.28 | 6.47 | 6.27 | 6.45 | 81578 | 522611 | 0.16 | 2.54% |
| 2009-10-22 | 6.24 | 6.35 | 6.20 | 6.29 | 43720 | 274654 | 0.01 | 0.16% |
| 2009-10-21 | 6.32 | 6.39 | 6.25 | 6.28 | 52603 | 332142 | -0.07 | -1.10% |
| 2009-10-20 | 6.24 | 6.38 | 6.24 | 6.35 | 56479 | 356505 | 0.11 | 1.76% |
| 2009-10-19 | 6.10 | 6.24 | 6.09 | 6.24 | 44616 | 275760 | 0.11 | 1.79% |
| 2009-10-16 | 6.22 | 6.22 | 6.00 | 6.13 | 38789 | 235659 | -0.06 | -0.97% |
| 2009-10-15 | 6.17 | 6.31 | 6.12 | 6.19 | 38446 | 238359 | 0.01 | 0.16% |
| 2009-10-14 | 6.16 | 6.23 | 6.06 | 6.18 | 46538 | 286601 | 0.04 | 0.65% |
| 2009-10-13 | 5.91 | 6.17 | 5.91 | 6.14 | 29416 | 177713 | 0.16 | 2.68% |
| 2009-10-12 | 5.99 | 6.09 | 5.95 | 5.98 | 32748 | 197377 | 0.00 | 0.00% |
| 2009-10-09 | 5.81 | 5.99 | 5.76 | 5.98 | 30098 | 178079 | 0.28 | 4.91% |
| 2009-09-30 | 5.79 | 5.83 | 5.68 | 5.70 | 27187 | 156604 | 0.00 | 0.00% |
| 2009-09-29 | 5.78 | 5.89 | 5.51 | 5.70 | 32524 | 184415 | -0.12 | -2.06% |
| 2009-09-28 | 5.98 | 6.10 | 5.79 | 5.82 | 28053 | 167513 | -0.17 | -2.84% |
| 2009-09-25 | 6.08 | 6.11 | 5.91 | 5.99 | 30798 | 185573 | -0.05 | -0.83% |
| 2009-09-24 | 6.07 | 6.15 | 5.85 | 6.04 | 48792 | 293452 | -0.04 | -0.66% |
| 2009-09-23 | 6.42 | 6.55 | 6.01 | 6.08 | 77817 | 486943 | -0.40 | -6.17% |
| 2009-09-22 | 6.75 | 6.85 | 6.48 | 6.48 | 87654 | 583581 | -0.27 | -4.00% |
| 2009-09-21 | 6.56 | 6.80 | 6.42 | 6.75 | 83445 | 554018 | 0.19 | 2.90% |
| 2009-09-18 | 6.92 | 7.07 | 6.48 | 6.56 | 131143 | 890514 | -0.38 | -5.48% |
| 2009-09-17 | 6.71 | 7.00 | 6.67 | 6.94 | 171341 | 1178347 | 0.21 | 3.12% |
| 2009-09-16 | 6.55 | 6.79 | 6.40 | 6.73 | 117952 | 776795 | 0.11 | 1.66% |
| 2009-09-15 | 6.67 | 6.70 | 6.47 | 6.62 | 119476 | 788629 | -0.01 | -0.15% |
| 2009-09-14 | 6.43 | 6.65 | 6.39 | 6.63 | 116378 | 763550 | 0.26 | 4.08% |
| 2009-09-11 | 6.23 | 6.45 | 6.21 | 6.37 | 72462 | 460414 | 0.14 | 2.25% |
| 2009-09-10 | 6.41 | 6.41 | 6.19 | 6.23 | 91318 | 572713 | -0.18 | -2.81% |
| 2009-09-09 | 6.47 | 6.56 | 6.33 | 6.41 | 81520 | 523214 | -0.10 | -1.54% |
| 2009-09-08 | 6.46 | 6.64 | 6.33 | 6.51 | 109730 | 711831 | -0.05 | -0.76% |
| N 2009-09-07 | 6.68 | 6.80 | 6.51 | 6.56 | 167527 | 1114634 | -0.10 | -1.50% |
| 2009-09-04 | 6.40 | 6.69 | 6.27 | 6.66 | 173878 | 1131304 | 0.21 | 3.26% |
| 2009-09-03 | 6.01 | 6.60 | 6.01 | 6.45 | 151351 | 960151 | 0.25 | 4.03% |
| 2009-09-02 | 6.23 | 6.50 | 5.98 | 6.20 | 114120 | 705977 | -0.38 | -5.78% |
| N 2009-08-31 | 6.26 | 6.60 | 6.12 | 6.58 | 285486 | 1836608 | 0.19 | 2.97% |
| 2009-08-28 | 6.08 | 6.50 | 5.94 | 6.39 | 179029 | 1114268 | 0.28 | 4.58% |
| 2009-08-27 | 5.90 | 6.22 | 5.84 | 6.11 | 105365 | 635056 | 0.21 | 3.56% |
| 2009-08-26 | 5.58 | 6.00 | 5.58 | 5.90 | 64382 | 376644 | 0.22 | 3.87% |
| 2009-08-25 | 5.97 | 5.97 | 5.48 | 5.68 | 79215 | 447799 | -0.30 | -5.02% |
| 2009-08-24 | 5.89 | 6.05 | 5.80 | 5.98 | 83566 | 495524 | 0.01 | 0.17% |
| 2009-08-21 | 5.62 | 6.05 | 5.60 | 5.97 | 117808 | 691415 | 0.22 | 3.83% |
| 2009-08-20 | 5.25 | 5.90 | 5.25 | 5.75 | 90788 | 506332 | 0.37 | 6.88% |
| 2009-08-19 | 5.90 | 5.94 | 5.38 | 5.38 | 78086 | 440151 | -0.60 | -10.03% |
| 2009-08-18 | 6.20 | 6.20 | 5.72 | 5.98 | 101933 | 601556 | -0.38 | -5.97% |
| 2009-08-17 | 6.30 | 6.88 | 6.20 | 6.36 | 180942 | 1163816 | 0.03 | 0.47% |
| 2009-08-14 | 6.33 | 6.45 | 6.10 | 6.33 | 116465 | 735565 | 0.00 | 0.00% |
| N 2009-08-13 | 6.27 | 6.47 | 6.03 | 6.33 | 73220 | 457168 | 0.05 | 0.80% |
| 2009-08-12 | 6.78 | 6.80 | 6.17 | 6.28 | 107281 | 693649 | -0.57 | -8.32% |
| 2009-08-11 | 6.98 | 7.35 | 6.76 | 6.85 | 107192 | 744605 | -0.07 | -1.01% |
| 2009-08-10 | 7.10 | 7.15 | 6.65 | 6.92 | 133045 | 913534 | -0.14 | -1.98% |
| 2009-08-07 | 6.91 | 7.35 | 6.76 | 7.06 | 312386 | 2220453 | 0.18 | 2.62% |
| 2009-08-06 | 7.03 | 7.15 | 6.70 | 6.88 | 131351 | 907106 | -0.30 | -4.18% |
| 2009-08-05 | 7.05 | 7.35 | 6.80 | 7.18 | 414430 | 2939794 | 0.15 | 2.13% |
| N 2009-08-04 | 6.38 | 7.03 | 6.21 | 7.03 | 337583 | 2259467 | 0.63 | 9.84% |
| 2009-08-03 | 6.08 | 6.40 | 6.01 | 6.40 | 142907 | 895720 | 0.34 | 5.61% |
| 2009-07-31 | 5.86 | 6.09 | 5.83 | 6.06 | 54280 | 324601 | 0.17 | 2.89% |
| 2009-07-30 | 5.85 | 5.92 | 5.57 | 5.89 | 67892 | 392120 | 0.09 | 1.55% |
| 2009-07-29 | 6.22 | 6.34 | 5.66 | 5.80 | 97474 | 589919 | -0.48 | -7.64% |
| 2009-07-28 | 6.18 | 6.32 | 6.06 | 6.28 | 85918 | 532314 | 0.09 | 1.45% |
| 2009-07-27 | 6.11 | 6.25 | 6.10 | 6.19 | 60947 | 375414 | 0.09 | 1.48% |
| 2009-07-24 | 6.24 | 6.27 | 6.00 | 6.10 | 66163 | 405901 | -0.12 | -1.93% |
| 2009-07-23 | 6.17 | 6.23 | 6.13 | 6.22 | 52948 | 327280 | 0.07 | 1.14% |
| 2009-07-22 | 6.15 | 6.18 | 6.06 | 6.15 | 66184 | 405651 | 0.05 | 0.82% |
| N 2009-07-21 | 6.29 | 6.35 | 6.05 | 6.10 | 118606 | 733837 | -0.30 | -4.69% |
| 2009-07-20 | 6.34 | 6.47 | 6.25 | 6.40 | 172784 | 1098605 | 0.11 | 1.75% |
| 2009-07-17 | 6.08 | 6.38 | 6.05 | 6.29 | 142379 | 885949 | 0.21 | 3.45% |
| 2009-07-16 | 6.20 | 6.24 | 6.05 | 6.08 | 83945 | 515202 | -0.16 | -2.56% |
| 2009-07-15 | 6.12 | 6.27 | 6.00 | 6.24 | 113158 | 692783 | 0.14 | 2.29% |
| 2009-07-14 | 6.11 | 6.15 | 6.06 | 6.10 | 78239 | 477726 | 0.01 | 0.16% |
| 2009-07-13 | 6.03 | 6.12 | 5.98 | 6.09 | 75191 | 455126 | 0.09 | 1.50% |
| 2009-07-10 | 6.06 | 6.06 | 5.93 | 6.00 | 79888 | 479309 | -0.06 | -0.99% |
| 2009-07-09 | 5.87 | 6.12 | 5.85 | 6.06 | 138277 | 829824 | 0.18 | 3.06% |
| 2009-07-08 | 5.78 | 5.89 | 5.75 | 5.88 | 62592 | 364383 | 0.08 | 1.38% |
| 2009-07-07 | 5.85 | 5.93 | 5.78 | 5.80 | 66833 | 391569 | -0.07 | -1.19% |
| 2009-07-06 | 5.75 | 5.91 | 5.74 | 5.87 | 82552 | 482162 | 0.13 | 2.27% |
| 2009-07-03 | 5.73 | 5.77 | 5.68 | 5.74 | 46530 | 266507 | 0.00 | 0.00% |
| 2009-07-02 | 5.78 | 5.81 | 5.68 | 5.74 | 62524 | 358814 | -0.02 | -0.35% |
| 2009-07-01 | 5.74 | 5.85 | 5.70 | 5.76 | 55417 | 319625 | 0.01 | 0.17% |
| 2009-06-30 | 5.85 | 5.90 | 5.71 | 5.75 | 50226 | 289898 | -0.10 | -1.71% |
| 2009-06-29 | 5.90 | 5.95 | 5.80 | 5.85 | 72904 | 426583 | -0.09 | -1.51% |
| 2009-06-26 | 5.86 | 6.09 | 5.80 | 5.94 | 160742 | 956168 | 0.07 | 1.19% |
| 2009-06-25 | 5.71 | 5.98 | 5.62 | 5.87 | 82448 | 471124 | 0.09 | 1.56% |
| N 2009-06-24 | 5.71 | 5.86 | 5.60 | 5.78 | 74217 | 425028 | 0.07 | 1.23% |
| N 2009-06-23 | 5.67 | 5.83 | 5.60 | 5.71 | 49848 | 285582 | -0.03 | -0.52% |
| 2009-06-22 | 5.93 | 6.03 | 5.70 | 5.74 | 91371 | 532902 | -0.17 | -2.88% |
| 2009-06-19 | 5.96 | 6.05 | 5.87 | 5.91 | 113962 | 679195 | -0.17 | -2.80% |
| 2009-06-18 | 5.80 | 6.11 | 5.65 | 6.08 | 154422 | 904043 | 0.34 | 5.92% |
| 2009-06-17 | 5.70 | 5.82 | 5.63 | 5.74 | 80899 | 464068 | 0.01 | 0.17% |
| N 2009-06-16 | 5.56 | 5.79 | 5.52 | 5.73 | 90165 | 512442 | 0.14 | 2.50% |
| 2009-06-15 | 5.52 | 5.62 | 5.41 | 5.59 | 46355 | 255971 | 0.09 | 1.64% |
| 2009-06-12 | 5.70 | 5.84 | 5.43 | 5.50 | 85201 | 480761 | -0.29 | -5.01% |
| 2009-06-11 | 5.62 | 5.87 | 5.54 | 5.79 | 146062 | 836924 | 0.13 | 2.30% |
| 2009-06-10 | 5.60 | 5.71 | 5.54 | 5.66 | 73908 | 415559 | 0.06 | 1.07% |
| 2009-06-09 | 5.42 | 5.61 | 5.36 | 5.60 | 56195 | 309082 | 0.17 | 3.13% |
| 2009-06-08 | 5.36 | 5.48 | 5.29 | 5.43 | 32524 | 176830 | 0.04 | 0.74% |
| 2009-06-05 | 5.53 | 5.53 | 5.38 | 5.39 | 44384 | 240796 | -0.19 | -3.40% |
| 2009-06-04 | 5.63 | 5.73 | 5.51 | 5.58 | 57800 | 324059 | -0.10 | -1.76% |
| N 2009-06-03 | 5.58 | 5.73 | 5.50 | 5.68 | 71061 | 399053 | 0.11 | 1.98% |
| 2009-06-02 | 5.48 | 5.65 | 5.46 | 5.57 | 61715 | 344228 | 0.10 | 1.83% |
| N 2009-06-01 | 5.41 | 5.52 | 5.40 | 5.47 | 37709 | 206233 | 0.09 | 1.67% |
