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 | 7.20 | 7.60 | 7.18 | 7.58 | 200219 | 1483478 | 0.36 | 4.99% |
| 2009-11-24 | 7.82 | 7.90 | 7.18 | 7.22 | 311155 | 2362754 | -0.57 | -7.32% |
| 2009-11-23 | 7.55 | 7.99 | 7.46 | 7.79 | 290393 | 2250041 | 0.30 | 4.00% |
| 2009-11-20 | 7.37 | 7.67 | 7.30 | 7.49 | 218305 | 1633166 | 0.07 | 0.94% |
| 2009-11-19 | 7.41 | 7.46 | 7.26 | 7.42 | 166383 | 1224145 | 0.02 | 0.27% |
| 2009-11-18 | 7.15 | 7.52 | 7.11 | 7.40 | 287424 | 2105911 | 0.26 | 3.64% |
| 2009-11-17 | 7.18 | 7.24 | 7.06 | 7.14 | 143393 | 1025520 | -0.05 | -0.69% |
| 2009-11-16 | 7.12 | 7.25 | 7.06 | 7.19 | 271142 | 1937179 | 0.08 | 1.12% |
| 2009-11-13 | 6.80 | 7.45 | 6.72 | 7.11 | 346072 | 2471272 | 0.32 | 4.71% |
| 2009-11-12 | 6.86 | 6.98 | 6.72 | 6.79 | 131736 | 905152 | -0.06 | -0.88% |
| 2009-11-11 | 6.80 | 6.96 | 6.71 | 6.85 | 143832 | 985885 | 0.02 | 0.29% |
| 2009-11-10 | 6.90 | 7.02 | 6.75 | 6.83 | 222147 | 1525676 | -0.05 | -0.73% |
| 2009-11-09 | 6.67 | 6.93 | 6.66 | 6.88 | 222426 | 1517619 | 0.20 | 2.99% |
| 2009-11-06 | 6.72 | 6.79 | 6.61 | 6.68 | 168597 | 1129081 | -0.04 | -0.59% |
| 2009-11-05 | 6.53 | 6.74 | 6.50 | 6.72 | 204153 | 1355603 | 0.18 | 2.75% |
| 2009-11-04 | 6.52 | 6.67 | 6.46 | 6.54 | 142171 | 933186 | 0.03 | 0.46% |
| 2009-11-03 | 6.40 | 6.54 | 6.36 | 6.51 | 128816 | 834064 | 0.11 | 1.72% |
| 2009-11-02 | 6.17 | 6.42 | 6.10 | 6.40 | 97662 | 615025 | 0.10 | 1.59% |
| 2009-10-30 | 6.25 | 6.50 | 6.19 | 6.30 | 100667 | 639954 | 0.14 | 2.27% |
| 2009-10-29 | 6.20 | 6.28 | 6.14 | 6.16 | 60153 | 372110 | -0.13 | -2.07% |
| 2009-10-28 | 6.21 | 6.31 | 6.13 | 6.29 | 78150 | 486721 | 0.06 | 0.96% |
| 2009-10-27 | 6.50 | 6.51 | 6.22 | 6.23 | 101550 | 644308 | -0.33 | -5.03% |
| 2009-10-26 | 6.63 | 6.65 | 6.43 | 6.56 | 117164 | 765394 | -0.10 | -1.50% |
| 2009-10-23 | 6.52 | 6.77 | 6.50 | 6.66 | 174159 | 1153804 | 0.14 | 2.15% |
| 2009-10-22 | 6.49 | 6.64 | 6.44 | 6.52 | 120990 | 792519 | 0.04 | 0.62% |
| 2009-10-21 | 6.50 | 6.53 | 6.42 | 6.48 | 98283 | 635529 | -0.03 | -0.46% |
| 2009-10-20 | 6.40 | 6.53 | 6.38 | 6.51 | 135560 | 877060 | 0.11 | 1.72% |
| 2009-10-19 | 6.25 | 6.40 | 6.25 | 6.40 | 106692 | 677660 | 0.09 | 1.43% |
| 2009-10-16 | 6.32 | 6.38 | 6.18 | 6.31 | 92542 | 578150 | -0.02 | -0.32% |
| 2009-10-15 | 6.39 | 6.46 | 6.30 | 6.33 | 81245 | 516531 | -0.06 | -0.94% |
| 2009-10-14 | 6.34 | 6.51 | 6.30 | 6.39 | 108586 | 695621 | 0.06 | 0.95% |
| 2009-10-13 | 6.21 | 6.42 | 6.19 | 6.33 | 102094 | 645249 | 0.11 | 1.77% |
| 2009-10-12 | 6.18 | 6.32 | 6.10 | 6.22 | 84680 | 527051 | 0.04 | 0.65% |
| 2009-10-09 | 6.05 | 6.22 | 6.00 | 6.18 | 76148 | 466636 | 0.23 | 3.87% |
| 2009-09-30 | 6.00 | 6.09 | 5.92 | 5.95 | 63265 | 379532 | 0.00 | 0.00% |
| 2009-09-29 | 6.22 | 6.30 | 5.88 | 5.95 | 116736 | 704478 | -0.44 | -6.89% |
| 2009-09-28 | 6.68 | 6.78 | 6.36 | 6.39 | 155349 | 1028039 | -0.30 | -4.48% |
| 2009-09-25 | 6.60 | 6.75 | 6.40 | 6.69 | 120053 | 786601 | 0.03 | 0.45% |
| 2009-09-24 | 6.42 | 6.87 | 6.35 | 6.66 | 253200 | 1687888 | 0.18 | 2.78% |
| 2009-09-23 | 6.40 | 6.52 | 6.12 | 6.48 | 130219 | 824248 | 0.02 | 0.31% |
| 2009-09-22 | 6.82 | 6.82 | 6.45 | 6.46 | 139913 | 925796 | -0.36 | -5.28% |
| 2009-09-21 | 6.54 | 6.94 | 6.45 | 6.82 | 243905 | 1648846 | 0.17 | 2.56% |
| 2009-09-18 | 7.00 | 7.17 | 6.55 | 6.65 | 493350 | 3425457 | -0.36 | -5.14% |
| 2009-09-17 | 6.37 | 7.01 | 6.36 | 7.01 | 490586 | 3354400 | 0.64 | 10.05% |
| 2009-09-16 | 6.45 | 6.50 | 6.29 | 6.37 | 110452 | 705672 | -0.13 | -2.00% |
| 2009-09-15 | 6.39 | 6.62 | 6.30 | 6.50 | 192983 | 1241873 | 0.08 | 1.25% |
| 2009-09-14 | 6.28 | 6.56 | 6.22 | 6.42 | 215131 | 1378884 | 0.17 | 2.72% |
| 2009-09-11 | 6.22 | 6.31 | 6.15 | 6.25 | 125711 | 784719 | 0.01 | 0.16% |
| 2009-09-10 | 6.18 | 6.40 | 6.02 | 6.24 | 134638 | 837667 | 0.02 | 0.32% |
| 2009-09-09 | 6.25 | 6.44 | 6.18 | 6.22 | 104261 | 655053 | -0.03 | -0.48% |
| 2009-09-08 | 6.15 | 6.29 | 6.14 | 6.25 | 90092 | 561393 | -0.01 | -0.16% |
| 2009-09-07 | 6.17 | 6.30 | 6.11 | 6.26 | 143457 | 890560 | 0.09 | 1.46% |
| 2009-09-04 | 6.03 | 6.30 | 5.91 | 6.17 | 150438 | 923258 | 0.14 | 2.32% |
| 2009-09-03 | 5.82 | 6.05 | 5.75 | 6.03 | 81591 | 484541 | 0.22 | 3.79% |
| 2009-09-02 | 5.96 | 5.96 | 5.66 | 5.81 | 60538 | 350717 | -0.07 | -1.19% |
| 2009-09-01 | 5.91 | 6.02 | 5.81 | 5.88 | 55766 | 330093 | -0.10 | -1.67% |
| 2009-08-31 | 6.14 | 6.19 | 5.88 | 5.98 | 97447 | 586825 | -0.25 | -4.01% |
| 2009-08-28 | 6.31 | 6.36 | 6.19 | 6.23 | 75446 | 472369 | -0.08 | -1.27% |
| 2009-08-27 | 6.28 | 6.45 | 6.14 | 6.31 | 115840 | 728973 | 0.04 | 0.64% |
| N 2009-08-26 | 5.96 | 6.45 | 5.90 | 6.27 | 133352 | 838175 | 0.26 | 4.33% |
| 2009-08-25 | 6.18 | 6.20 | 5.83 | 6.01 | 97475 | 580306 | -0.20 | -3.22% |
| 2009-08-24 | 6.20 | 6.28 | 6.12 | 6.21 | 81037 | 501115 | -0.02 | -0.32% |
| 2009-08-21 | 5.99 | 6.30 | 5.94 | 6.23 | 98641 | 606378 | 0.20 | 3.32% |
| 2009-08-20 | 5.86 | 6.05 | 5.82 | 6.03 | 66911 | 397231 | 0.17 | 2.90% |
| 2009-08-19 | 6.18 | 6.28 | 5.80 | 5.86 | 85712 | 520361 | -0.30 | -4.87% |
| 2009-08-18 | 6.00 | 6.19 | 5.99 | 6.16 | 61099 | 372856 | 0.11 | 1.82% |
| 2009-08-17 | 6.36 | 6.50 | 6.00 | 6.05 | 82322 | 518352 | -0.40 | -6.20% |
| 2009-08-14 | 6.80 | 6.86 | 6.44 | 6.45 | 88231 | 584509 | -0.31 | -4.59% |
| 2009-08-13 | 6.72 | 6.79 | 6.58 | 6.76 | 78744 | 528701 | 0.05 | 0.74% |
| 2009-08-12 | 7.07 | 7.12 | 6.69 | 6.71 | 112809 | 772138 | -0.40 | -5.63% |
| 2009-08-11 | 7.20 | 7.26 | 7.05 | 7.11 | 79967 | 569617 | -0.08 | -1.11% |
| 2009-08-10 | 7.15 | 7.28 | 7.00 | 7.19 | 116379 | 831758 | 0.11 | 1.55% |
| 2009-08-07 | 7.20 | 7.37 | 7.05 | 7.08 | 232073 | 1677616 | -0.03 | -0.42% |
| 2009-08-06 | 7.30 | 7.30 | 6.93 | 7.11 | 226166 | 1604814 | -0.27 | -3.66% |
| N 2009-08-05 | 7.55 | 7.83 | 7.32 | 7.38 | 503554 | 3799936 | -0.31 | -4.03% |
| N 2009-08-04 | 7.01 | 7.69 | 6.90 | 7.69 | 591754 | 4350980 | 0.71 | 10.17% |
| 2009-08-03 | 6.89 | 7.02 | 6.82 | 6.98 | 137267 | 950623 | 0.09 | 1.31% |
| 2009-07-31 | 6.72 | 6.90 | 6.68 | 6.89 | 117755 | 800154 | 0.18 | 2.68% |
| 2009-07-30 | 6.66 | 6.84 | 6.45 | 6.71 | 131699 | 874526 | 0.05 | 0.75% |
| 2009-07-29 | 7.23 | 7.25 | 6.54 | 6.66 | 206328 | 1426931 | -0.61 | -8.39% |
| 2009-07-28 | 7.07 | 7.31 | 6.97 | 7.27 | 206564 | 1478943 | 0.22 | 3.12% |
| 2009-07-27 | 6.99 | 7.09 | 6.93 | 7.05 | 135177 | 947369 | 0.07 | 1.00% |
| 2009-07-24 | 7.20 | 7.23 | 6.87 | 6.98 | 170642 | 1201360 | -0.23 | -3.19% |
| 2009-07-23 | 7.17 | 7.34 | 7.06 | 7.21 | 191186 | 1371761 | 0.04 | 0.56% |
| 2009-07-22 | 7.18 | 7.30 | 7.12 | 7.17 | 151225 | 1085827 | 0.02 | 0.28% |
| 2009-07-21 | 7.50 | 7.70 | 7.13 | 7.15 | 246563 | 1808453 | -0.30 | -4.03% |
| 2009-07-20 | 7.15 | 7.49 | 7.14 | 7.45 | 298502 | 2191657 | 0.29 | 4.05% |
| 2009-07-17 | 7.13 | 7.25 | 7.06 | 7.16 | 135427 | 968549 | 0.02 | 0.28% |
| 2009-07-16 | 7.24 | 7.28 | 7.12 | 7.14 | 145926 | 1047208 | -0.10 | -1.38% |
| 2009-07-15 | 7.20 | 7.26 | 7.10 | 7.24 | 202242 | 1445311 | 0.00 | 0.00% |
| 2009-07-14 | 6.87 | 7.38 | 6.87 | 7.24 | 342380 | 2457731 | 0.32 | 4.62% |
| 2009-07-13 | 6.90 | 7.04 | 6.88 | 6.92 | 156461 | 1088505 | 0.02 | 0.29% |
| 2009-07-10 | 7.03 | 7.10 | 6.88 | 6.90 | 203194 | 1417761 | -0.08 | -1.15% |
| 2009-07-09 | 6.85 | 7.00 | 6.77 | 6.98 | 198701 | 1368820 | 0.13 | 1.90% |
| 2009-07-08 | 6.80 | 6.94 | 6.72 | 6.85 | 136492 | 934567 | 0.05 | 0.73% |
| 2009-07-07 | 6.89 | 6.96 | 6.70 | 6.80 | 178262 | 1213559 | -0.14 | -2.02% |
| 2009-07-06 | 7.03 | 7.09 | 6.84 | 6.94 | 252781 | 1748293 | -0.04 | -0.57% |
| 2009-07-03 | 6.80 | 7.20 | 6.72 | 6.98 | 365970 | 2569117 | 0.03 | 0.43% |
| N 2009-07-02 | 6.71 | 7.17 | 6.61 | 6.95 | 539858 | 3695892 | 0.02 | 0.29% |
| N 2009-07-01 | 6.35 | 7.03 | 6.30 | 6.93 | 608710 | 4085108 | 0.54 | 8.45% |
| 2009-06-30 | 6.25 | 6.45 | 6.15 | 6.39 | 212587 | 1347668 | 0.13 | 2.08% |
| 2009-06-29 | 6.36 | 6.39 | 6.21 | 6.26 | 99275 | 624184 | 0.03 | 0.48% |
| 2009-06-25 | 6.32 | 6.35 | 6.18 | 6.23 | 100665 | 628284 | -0.09 | -1.42% |
| 2009-06-24 | 6.28 | 6.35 | 6.22 | 6.32 | 97126 | 609857 | 0.02 | 0.32% |
| 2009-06-23 | 6.29 | 6.42 | 6.25 | 6.30 | 117766 | 747336 | -0.05 | -0.79% |
| N 2009-06-22 | 6.30 | 6.35 | 6.24 | 6.35 | 127643 | 804435 | 0.06 | 0.95% |
| N 2009-06-19 | 6.22 | 6.37 | 6.15 | 6.29 | 161670 | 1017906 | 0.05 | 0.80% |
| N 2009-06-18 | 6.22 | 6.29 | 6.20 | 6.24 | 93193 | 581567 | 0.02 | 0.32% |
| N 2009-06-17 | 6.16 | 6.23 | 6.10 | 6.22 | 68470 | 423129 | 0.06 | 0.97% |
| 2009-06-16 | 6.19 | 6.21 | 6.14 | 6.16 | 50384 | 310533 | -0.07 | -1.12% |
| 2009-06-15 | 6.15 | 6.24 | 6.13 | 6.23 | 54616 | 337587 | 0.08 | 1.30% |
| 2009-06-12 | 6.35 | 6.37 | 6.10 | 6.15 | 121732 | 756930 | -0.22 | -3.45% |
| 2009-06-11 | 6.28 | 6.48 | 6.20 | 6.37 | 214684 | 1367760 | 0.09 | 1.43% |
| 2009-06-10 | 6.19 | 6.36 | 6.16 | 6.28 | 101312 | 634939 | 0.10 | 1.62% |
| 2009-06-09 | 6.19 | 6.25 | 6.06 | 6.18 | 64116 | 392987 | -0.01 | -0.16% |
| 2009-06-08 | 6.29 | 6.31 | 6.15 | 6.19 | 89097 | 553629 | -0.10 | -1.59% |
| 2009-06-05 | 6.23 | 6.42 | 6.20 | 6.29 | 134158 | 845883 | 0.07 | 1.12% |
| 2009-06-04 | 6.30 | 6.30 | 6.16 | 6.22 | 93248 | 580338 | -0.07 | -1.11% |
| 2009-06-03 | 6.30 | 6.34 | 6.22 | 6.29 | 101618 | 637514 | -0.02 | -0.32% |
| 2009-06-02 | 6.24 | 6.40 | 6.23 | 6.31 | 111599 | 705735 | 0.06 | 0.96% |
| 2009-06-01 | 6.21 | 6.26 | 6.15 | 6.25 | 79931 | 497643 | 0.07 | 1.13% |
| 2009-05-27 | 6.23 | 6.28 | 6.10 | 6.18 | 55471 | 342914 | -0.06 | -0.96% |
| 2009-05-26 | 6.22 | 6.30 | 6.18 | 6.24 | 81406 | 507683 | 0.03 | 0.48% |
