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 | 7.00 | 7.09 | 6.70 | 6.80 | 108432 | 749373 | -0.25 | -3.55% |
| 2009-11-26 | 7.50 | 7.55 | 6.95 | 7.05 | 187278 | 1354511 | -0.48 | -6.38% |
| 2009-11-25 | 7.28 | 7.60 | 7.20 | 7.53 | 146735 | 1083383 | 0.23 | 3.15% |
| 2009-11-24 | 7.98 | 8.01 | 7.24 | 7.30 | 232714 | 1780150 | -0.74 | -9.20% |
| 2009-11-23 | 7.70 | 8.15 | 7.63 | 8.04 | 287172 | 2271880 | 0.26 | 3.34% |
| 2009-11-20 | 7.49 | 7.88 | 7.37 | 7.78 | 218568 | 1661135 | 0.25 | 3.32% |
| 2009-11-19 | 7.53 | 7.61 | 7.42 | 7.53 | 137239 | 1027219 | -0.06 | -0.79% |
| 2009-11-18 | 7.40 | 7.68 | 7.33 | 7.59 | 172582 | 1296888 | 0.20 | 2.71% |
| 2009-11-17 | 7.33 | 7.44 | 7.31 | 7.39 | 97586 | 720519 | 0.05 | 0.68% |
| 2009-11-16 | 7.22 | 7.48 | 7.22 | 7.34 | 117842 | 867417 | 0.15 | 2.09% |
| 2009-11-13 | 7.19 | 7.25 | 7.05 | 7.19 | 84993 | 607505 | -0.01 | -0.14% |
| 2009-11-12 | 7.23 | 7.33 | 7.15 | 7.20 | 103679 | 752891 | -0.02 | -0.28% |
| 2009-11-11 | 7.18 | 7.30 | 7.08 | 7.22 | 104759 | 753029 | 0.04 | 0.56% |
| 2009-11-10 | 7.46 | 7.48 | 7.17 | 7.18 | 151192 | 1101584 | -0.23 | -3.10% |
| 2009-11-09 | 7.40 | 7.58 | 7.22 | 7.41 | 138508 | 1021171 | 0.00 | 0.00% |
| 2009-11-06 | 7.55 | 7.65 | 7.38 | 7.41 | 308705 | 2319820 | -0.24 | -3.14% |
| 2009-11-05 | 7.07 | 7.65 | 7.07 | 7.65 | 541754 | 4114152 | 0.70 | 10.07% |
| 2009-11-04 | 6.77 | 6.98 | 6.64 | 6.95 | 187484 | 1278815 | 0.30 | 4.51% |
| 2009-11-03 | 6.50 | 6.72 | 6.45 | 6.65 | 106301 | 705656 | 0.24 | 3.74% |
| 2009-11-02 | 6.22 | 6.45 | 6.11 | 6.41 | 69136 | 435721 | 0.11 | 1.75% |
| 2009-10-30 | 6.22 | 6.40 | 6.20 | 6.30 | 60735 | 383542 | 0.11 | 1.78% |
| 2009-10-29 | 6.28 | 6.28 | 6.08 | 6.19 | 61067 | 377561 | -0.15 | -2.37% |
| 2009-10-28 | 6.27 | 6.38 | 6.25 | 6.34 | 57452 | 363158 | 0.07 | 1.12% |
| 2009-10-27 | 6.51 | 6.52 | 6.26 | 6.27 | 72571 | 462693 | -0.31 | -4.71% |
| 2009-10-26 | 6.86 | 6.86 | 6.50 | 6.58 | 119508 | 788565 | -0.19 | -2.81% |
| 2009-10-23 | 6.82 | 6.94 | 6.75 | 6.77 | 107921 | 736811 | -0.04 | -0.59% |
| 2009-10-22 | 6.71 | 6.91 | 6.59 | 6.81 | 119946 | 812442 | 0.06 | 0.89% |
| 2009-10-21 | 6.74 | 6.86 | 6.63 | 6.75 | 111527 | 751865 | 0.01 | 0.15% |
| 2009-10-20 | 6.73 | 6.75 | 6.61 | 6.74 | 118679 | 794452 | -0.04 | -0.59% |
| 2009-10-19 | 6.34 | 6.79 | 6.33 | 6.78 | 146165 | 965318 | 0.43 | 6.77% |
| 2009-10-16 | 6.43 | 6.49 | 6.26 | 6.35 | 59240 | 375668 | -0.08 | -1.24% |
| 2009-10-15 | 6.54 | 6.62 | 6.39 | 6.43 | 64421 | 417673 | -0.14 | -2.13% |
| 2009-10-14 | 6.48 | 6.65 | 6.42 | 6.57 | 69416 | 452794 | 0.12 | 1.86% |
| 2009-10-13 | 6.32 | 6.49 | 6.28 | 6.45 | 40482 | 259884 | 0.13 | 2.06% |
| 2009-10-12 | 6.27 | 6.52 | 6.25 | 6.32 | 61621 | 394621 | 0.04 | 0.64% |
| 2009-10-09 | 6.15 | 6.32 | 6.12 | 6.28 | 60952 | 380093 | 0.25 | 4.15% |
| 2009-09-30 | 6.02 | 6.16 | 6.00 | 6.03 | 32924 | 199493 | -0.01 | -0.17% |
| 2009-09-29 | 6.08 | 6.18 | 5.80 | 6.04 | 39260 | 235181 | -0.02 | -0.33% |
| 2009-09-28 | 6.27 | 6.37 | 5.90 | 6.06 | 34020 | 211880 | -0.21 | -3.35% |
| 2009-09-25 | 6.38 | 6.40 | 6.20 | 6.27 | 34931 | 219929 | -0.14 | -2.18% |
| 2009-09-24 | 6.38 | 6.49 | 6.13 | 6.41 | 55772 | 354130 | 0.02 | 0.31% |
| 2009-09-23 | 6.67 | 6.70 | 6.37 | 6.39 | 72470 | 471852 | -0.26 | -3.91% |
| 2009-09-22 | 6.91 | 7.06 | 6.60 | 6.65 | 89438 | 607207 | -0.26 | -3.76% |
| 2009-09-21 | 6.86 | 6.98 | 6.60 | 6.91 | 65238 | 443943 | -0.01 | -0.14% |
| 2009-09-18 | 7.31 | 7.45 | 6.86 | 6.92 | 137382 | 980709 | -0.42 | -5.72% |
| 2009-09-17 | 7.28 | 7.50 | 7.27 | 7.34 | 135802 | 1002011 | 0.04 | 0.55% |
| 2009-09-16 | 7.19 | 7.40 | 7.09 | 7.30 | 155354 | 1131044 | 0.07 | 0.97% |
| 2009-09-15 | 7.18 | 7.29 | 7.01 | 7.23 | 156374 | 1122119 | 0.04 | 0.56% |
| 2009-09-14 | 6.84 | 7.29 | 6.75 | 7.19 | 192884 | 1360627 | 0.48 | 7.15% |
| 2009-09-11 | 6.69 | 6.80 | 6.58 | 6.71 | 74129 | 497864 | 0.02 | 0.30% |
| 2009-09-10 | 6.87 | 6.89 | 6.60 | 6.69 | 98239 | 660200 | -0.26 | -3.74% |
| 2009-09-09 | 7.01 | 7.09 | 6.74 | 6.95 | 112512 | 776440 | -0.04 | -0.57% |
| 2009-09-08 | 6.95 | 7.03 | 6.80 | 6.99 | 110144 | 764310 | -0.02 | -0.28% |
| 2009-09-07 | 6.81 | 7.16 | 6.81 | 7.01 | 198608 | 1390755 | 0.19 | 2.79% |
| 2009-09-04 | 6.53 | 6.92 | 6.51 | 6.82 | 139542 | 941934 | 0.19 | 2.87% |
| 2009-09-03 | 6.39 | 6.71 | 6.31 | 6.63 | 119725 | 784291 | 0.25 | 3.92% |
| 2009-09-02 | 6.50 | 6.80 | 6.33 | 6.38 | 121892 | 786392 | -0.21 | -3.19% |
| 2009-09-01 | 6.66 | 6.95 | 6.33 | 6.59 | 160968 | 1075402 | -0.09 | -1.35% |
| 2009-08-31 | 6.78 | 6.89 | 6.26 | 6.68 | 148148 | 973508 | -0.21 | -3.05% |
| 2009-08-28 | 6.76 | 7.11 | 6.70 | 6.89 | 149191 | 1025907 | 0.14 | 2.07% |
| 2009-08-27 | 6.91 | 7.14 | 6.69 | 6.75 | 152301 | 1050825 | -0.20 | -2.88% |
| 2009-08-26 | 6.28 | 6.97 | 6.28 | 6.95 | 143145 | 955945 | 0.61 | 9.62% |
| 2009-08-25 | 6.58 | 6.58 | 6.15 | 6.34 | 81921 | 517975 | -0.30 | -4.52% |
| 2009-08-24 | 6.60 | 6.73 | 6.50 | 6.64 | 95048 | 630579 | -0.02 | -0.30% |
| 2009-08-21 | 6.31 | 6.73 | 6.20 | 6.66 | 134801 | 867132 | 0.37 | 5.88% |
| 2009-08-20 | 5.99 | 6.36 | 5.86 | 6.29 | 102485 | 630355 | 0.30 | 5.01% |
| 2009-08-19 | 6.15 | 6.25 | 5.59 | 5.99 | 78560 | 466680 | -0.17 | -2.76% |
| 2009-08-18 | 5.88 | 6.25 | 5.85 | 6.16 | 69531 | 421001 | 0.20 | 3.36% |
| 2009-08-17 | 6.47 | 6.48 | 5.96 | 5.96 | 104984 | 649109 | -0.66 | -9.97% |
| 2009-08-14 | 7.04 | 7.17 | 6.60 | 6.62 | 169549 | 1185313 | -0.36 | -5.16% |
| 2009-08-13 | 6.64 | 7.07 | 6.35 | 6.98 | 114477 | 767512 | 0.39 | 5.92% |
| 2009-08-12 | 7.05 | 7.08 | 6.56 | 6.59 | 103341 | 701519 | -0.52 | -7.31% |
| 2009-08-11 | 7.14 | 7.20 | 7.00 | 7.11 | 62171 | 441165 | 0.10 | 1.43% |
| 2009-08-10 | 7.12 | 7.25 | 6.82 | 7.01 | 126931 | 894829 | -0.11 | -1.54% |
| 2009-08-07 | 7.50 | 7.75 | 7.05 | 7.12 | 162164 | 1194763 | -0.51 | -6.68% |
| 2009-08-06 | 7.38 | 7.95 | 7.28 | 7.63 | 228203 | 1750111 | 0.17 | 2.28% |
| 2009-08-05 | 7.31 | 7.52 | 7.14 | 7.46 | 178549 | 1312632 | 0.11 | 1.50% |
| 2009-08-04 | 7.28 | 7.48 | 7.08 | 7.35 | 167181 | 1222676 | 0.00 | 0.00% |
| 2009-08-03 | 7.30 | 7.58 | 7.01 | 7.35 | 262835 | 1913932 | 0.11 | 1.52% |
| 2009-07-31 | 6.64 | 7.24 | 6.54 | 7.24 | 311138 | 2218324 | 0.67 | 10.20% |
| 2009-07-30 | 6.45 | 6.64 | 6.22 | 6.57 | 118136 | 762707 | 0.18 | 2.82% |
| 2009-07-29 | 6.82 | 6.98 | 6.21 | 6.39 | 146464 | 973426 | -0.52 | -7.53% |
| 2009-07-28 | 6.81 | 7.10 | 6.70 | 6.91 | 157290 | 1091219 | 0.05 | 0.73% |
| 2009-07-27 | 6.57 | 6.97 | 6.43 | 6.86 | 192796 | 1298002 | 0.30 | 4.57% |
| 2009-07-24 | 6.52 | 6.77 | 6.22 | 6.56 | 141804 | 931226 | -0.02 | -0.30% |
| 2009-07-23 | 6.64 | 6.64 | 6.40 | 6.58 | 120068 | 784107 | -0.01 | -0.15% |
| 2009-07-22 | 6.18 | 6.70 | 6.15 | 6.59 | 217444 | 1407009 | 0.39 | 6.29% |
| N 2009-07-21 | 6.75 | 6.84 | 6.03 | 6.20 | 316623 | 2033856 | -0.38 | -5.78% |
| 2009-07-17 | 5.96 | 6.58 | 5.90 | 6.58 | 380739 | 2461675 | 0.60 | 10.03% |
| 2009-07-16 | 5.86 | 6.15 | 5.84 | 5.98 | 188531 | 1136705 | 0.15 | 2.57% |
| 2009-07-15 | 5.74 | 5.85 | 5.68 | 5.83 | 149841 | 864810 | 0.10 | 1.75% |
| 2009-07-14 | 5.67 | 5.85 | 5.67 | 5.73 | 150072 | 862894 | 0.05 | 0.88% |
| 2009-07-13 | 5.58 | 5.85 | 5.51 | 5.68 | 191381 | 1089884 | 0.15 | 2.71% |
| 2009-07-10 | 5.53 | 5.60 | 5.47 | 5.53 | 129978 | 719181 | 0.00 | 0.00% |
| 2009-07-09 | 5.45 | 5.56 | 5.40 | 5.53 | 119967 | 659642 | 0.05 | 0.91% |
| 2009-07-08 | 5.40 | 5.49 | 5.38 | 5.48 | 104079 | 565767 | -0.03 | -0.54% |
| 2009-07-07 | 5.42 | 5.55 | 5.36 | 5.51 | 147805 | 807748 | 0.06 | 1.10% |
| 2009-07-06 | 5.32 | 5.52 | 5.27 | 5.45 | 189125 | 1029067 | 0.16 | 3.02% |
| 2009-07-03 | 5.27 | 5.30 | 5.15 | 5.29 | 101537 | 533140 | -0.02 | -0.38% |
| 2009-07-02 | 5.25 | 5.35 | 5.15 | 5.31 | 91089 | 481305 | 0.10 | 1.92% |
| 2009-07-01 | 5.13 | 5.25 | 5.13 | 5.21 | 44731 | 232328 | 0.08 | 1.56% |
| 2009-06-30 | 5.26 | 5.30 | 5.10 | 5.13 | 71666 | 374470 | -0.12 | -2.29% |
| 2009-06-29 | 5.22 | 5.30 | 5.18 | 5.25 | 61863 | 324997 | 0.02 | 0.38% |
| 2009-06-26 | 5.33 | 5.38 | 5.20 | 5.23 | 59115 | 311744 | -0.07 | -1.32% |
| 2009-06-25 | 5.35 | 5.42 | 5.27 | 5.30 | 80483 | 429839 | -0.09 | -1.67% |
| 2009-06-24 | 5.18 | 5.44 | 5.11 | 5.39 | 160310 | 852477 | 0.19 | 3.65% |
| 2009-06-23 | 5.21 | 5.23 | 5.05 | 5.20 | 99556 | 511480 | -0.06 | -1.14% |
| 2009-06-22 | 5.30 | 5.38 | 5.23 | 5.26 | 61560 | 326697 | -0.03 | -0.57% |
| 2009-06-19 | 5.36 | 5.40 | 5.21 | 5.29 | 92823 | 490924 | -0.07 | -1.31% |
| 2009-06-18 | 5.30 | 5.48 | 5.30 | 5.36 | 95554 | 513423 | 0.10 | 1.90% |
| 2009-06-17 | 5.22 | 5.35 | 5.20 | 5.26 | 70580 | 373355 | 0.04 | 0.77% |
| 2009-06-16 | 5.25 | 5.28 | 5.17 | 5.22 | 49226 | 256800 | -0.06 | -1.14% |
| 2009-06-15 | 5.22 | 5.28 | 5.12 | 5.28 | 53957 | 281098 | 0.06 | 1.15% |
| 2009-06-12 | 5.28 | 5.38 | 5.00 | 5.22 | 80093 | 420076 | -0.13 | -2.43% |
| 2009-06-11 | 5.40 | 5.54 | 5.31 | 5.35 | 83736 | 454443 | -0.07 | -1.29% |
| 2009-06-10 | 5.39 | 5.44 | 5.32 | 5.42 | 87140 | 469354 | 0.02 | 0.37% |
| 2009-06-09 | 5.34 | 5.41 | 5.16 | 5.40 | 86032 | 456682 | 0.06 | 1.12% |
| 2009-06-08 | 5.47 | 5.55 | 5.30 | 5.34 | 100563 | 541375 | -0.15 | -2.73% |
| 2009-06-05 | 5.60 | 5.70 | 5.46 | 5.49 | 114332 | 638109 | -0.21 | -3.68% |
| 2009-06-04 | 5.42 | 5.75 | 5.36 | 5.70 | 172061 | 954824 | 0.28 | 5.17% |
| 2009-06-03 | 5.31 | 5.54 | 5.30 | 5.42 | 128229 | 697205 | 0.10 | 1.88% |
| 2009-06-02 | 5.37 | 5.39 | 5.27 | 5.32 | 102203 | 544295 | -0.01 | -0.19% |
| 2009-06-01 | 5.35 | 5.39 | 5.22 | 5.33 | 109082 | 580147 | 0.06 | 1.14% |
| N 2009-05-27 | 5.40 | 5.45 | 5.20 | 5.27 | 106025 | 559215 | -0.10 | -1.86% |
