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 | 7.35 | 7.75 | 7.27 | 7.71 | 446704 | 3411020 | 0.25 | 3.35% |
| 2009-11-26 | 7.59 | 7.75 | 7.44 | 7.46 | 374075 | 2850366 | -0.13 | -1.71% |
| 2009-11-25 | 7.25 | 7.65 | 7.22 | 7.59 | 284581 | 2135855 | 0.35 | 4.83% |
| 2009-11-24 | 7.68 | 7.68 | 7.20 | 7.24 | 199195 | 1494893 | -0.44 | -5.73% |
| 2009-11-23 | 7.50 | 7.72 | 7.42 | 7.68 | 250303 | 1901392 | 0.18 | 2.40% |
| 2009-11-20 | 7.49 | 7.59 | 7.39 | 7.50 | 282869 | 2118244 | 0.04 | 0.54% |
| 2009-11-19 | 7.27 | 7.54 | 7.18 | 7.46 | 206095 | 1506954 | 0.22 | 3.04% |
| 2009-11-18 | 7.20 | 7.30 | 7.16 | 7.24 | 162316 | 1175570 | 0.04 | 0.56% |
| 2009-11-17 | 7.18 | 7.22 | 7.08 | 7.20 | 170650 | 1218274 | 0.07 | 0.98% |
| 2009-11-16 | 6.99 | 7.13 | 6.98 | 7.13 | 152099 | 1077431 | 0.18 | 2.59% |
| 2009-11-13 | 6.98 | 6.99 | 6.79 | 6.95 | 127648 | 878761 | -0.01 | -0.14% |
| 2009-11-12 | 6.94 | 7.02 | 6.91 | 6.96 | 80712 | 561998 | 0.04 | 0.58% |
| 2009-11-11 | 6.97 | 6.98 | 6.80 | 6.92 | 85044 | 585052 | -0.05 | -0.72% |
| 2009-11-10 | 7.07 | 7.07 | 6.96 | 6.97 | 86462 | 605454 | -0.03 | -0.43% |
| 2009-11-09 | 6.99 | 7.15 | 6.94 | 7.00 | 127453 | 895528 | 0.03 | 0.43% |
| 2009-11-06 | 7.05 | 7.12 | 6.95 | 6.97 | 117071 | 822736 | -0.07 | -0.99% |
| 2009-11-05 | 6.90 | 7.05 | 6.89 | 7.04 | 93420 | 651411 | 0.13 | 1.88% |
| 2009-11-04 | 6.94 | 6.95 | 6.85 | 6.91 | 81621 | 562930 | -0.05 | -0.72% |
| 2009-11-03 | 6.88 | 6.99 | 6.85 | 6.96 | 116583 | 806481 | 0.08 | 1.16% |
| 2009-11-02 | 6.59 | 6.93 | 6.53 | 6.88 | 112945 | 763840 | 0.19 | 2.84% |
| 2009-10-30 | 6.74 | 6.82 | 6.64 | 6.69 | 90320 | 607178 | -0.02 | -0.30% |
| 2009-10-29 | 6.60 | 6.82 | 6.50 | 6.71 | 122213 | 817468 | 0.04 | 0.60% |
| 2009-10-28 | 6.56 | 6.68 | 6.51 | 6.67 | 81391 | 536822 | 0.13 | 1.99% |
| 2009-10-27 | 6.63 | 6.63 | 6.53 | 6.54 | 88607 | 584325 | -0.13 | -1.95% |
| 2009-10-26 | 6.67 | 6.69 | 6.56 | 6.67 | 77236 | 512256 | -0.01 | -0.15% |
| 2009-10-23 | 6.55 | 6.69 | 6.53 | 6.68 | 120772 | 798332 | 0.15 | 2.30% |
| 2009-10-22 | 6.53 | 6.60 | 6.46 | 6.53 | 55164 | 359662 | -0.01 | -0.15% |
| 2009-10-21 | 6.59 | 6.68 | 6.53 | 6.54 | 126559 | 836466 | -0.07 | -1.06% |
| 2009-10-20 | 6.58 | 6.64 | 6.49 | 6.61 | 194056 | 1275157 | 0.15 | 2.32% |
| 2009-10-19 | 6.33 | 6.47 | 6.29 | 6.46 | 70474 | 450390 | 0.13 | 2.05% |
| 2009-10-16 | 6.46 | 6.48 | 6.15 | 6.33 | 93392 | 586161 | -0.07 | -1.09% |
| 2009-10-15 | 6.48 | 6.52 | 6.34 | 6.40 | 58048 | 371202 | -0.06 | -0.93% |
| 2009-10-14 | 6.28 | 6.51 | 6.27 | 6.46 | 113860 | 733536 | 0.21 | 3.36% |
| 2009-10-13 | 6.20 | 6.27 | 6.16 | 6.25 | 50089 | 311275 | 0.07 | 1.13% |
| 2009-10-12 | 6.25 | 6.27 | 6.17 | 6.18 | 39855 | 247456 | -0.08 | -1.28% |
| 2009-10-09 | 6.11 | 6.27 | 6.10 | 6.26 | 45218 | 280019 | 0.23 | 3.81% |
| 2009-09-30 | 6.06 | 6.10 | 6.02 | 6.03 | 25955 | 157078 | 0.03 | 0.50% |
| 2009-09-29 | 5.98 | 6.06 | 5.89 | 6.00 | 35571 | 212958 | 0.05 | 0.84% |
| 2009-09-28 | 6.16 | 6.20 | 5.90 | 5.95 | 28813 | 175313 | -0.19 | -3.09% |
| 2009-09-25 | 6.12 | 6.19 | 6.06 | 6.14 | 34824 | 213531 | 0.02 | 0.33% |
| 2009-09-24 | 6.18 | 6.23 | 6.00 | 6.12 | 39653 | 243008 | -0.08 | -1.29% |
| 2009-09-23 | 6.41 | 6.53 | 6.18 | 6.20 | 51679 | 326758 | -0.29 | -4.47% |
| 2009-09-22 | 6.46 | 6.60 | 6.43 | 6.49 | 114128 | 746770 | 0.03 | 0.46% |
| 2009-09-21 | 6.34 | 6.48 | 6.32 | 6.46 | 66255 | 423761 | 0.06 | 0.94% |
| 2009-09-18 | 6.67 | 6.69 | 6.38 | 6.40 | 75200 | 491394 | -0.24 | -3.61% |
| 2009-09-17 | 6.54 | 6.64 | 6.50 | 6.64 | 100467 | 661580 | 0.13 | 2.00% |
| N 2009-09-16 | 6.56 | 6.56 | 6.37 | 6.51 | 77213 | 498698 | -0.06 | -0.91% |
| 2009-09-15 | 6.57 | 6.64 | 6.51 | 6.57 | 96688 | 635471 | -0.04 | -0.60% |
| 2009-09-14 | 6.47 | 6.64 | 6.42 | 6.61 | 156863 | 1028169 | 0.12 | 1.85% |
| 2009-09-11 | 6.51 | 6.61 | 6.45 | 6.49 | 196844 | 1283901 | -0.03 | -0.46% |
| 2009-09-10 | 6.40 | 6.53 | 6.33 | 6.52 | 149865 | 967625 | 0.09 | 1.40% |
| 2009-09-09 | 6.41 | 6.45 | 6.20 | 6.43 | 102623 | 650951 | 0.02 | 0.31% |
| 2009-09-08 | 6.26 | 6.44 | 6.16 | 6.41 | 97318 | 615138 | 0.13 | 2.07% |
| 2009-09-07 | 6.20 | 6.42 | 6.15 | 6.28 | 139284 | 874199 | 0.18 | 2.95% |
| N 2009-09-04 | 6.10 | 6.13 | 5.99 | 6.10 | 74543 | 453492 | -0.01 | -0.16% |
| 2009-09-03 | 5.90 | 6.14 | 5.86 | 6.11 | 100137 | 603406 | 0.22 | 3.73% |
| 2009-09-02 | 5.79 | 5.92 | 5.77 | 5.89 | 55417 | 324148 | 0.04 | 0.68% |
| 2009-09-01 | 5.86 | 5.99 | 5.77 | 5.85 | 58886 | 346418 | 0.00 | 0.00% |
| 2009-08-31 | 6.16 | 6.20 | 5.80 | 5.85 | 82358 | 490090 | -0.38 | -6.10% |
| 2009-08-28 | 6.42 | 6.44 | 6.20 | 6.23 | 61085 | 383607 | -0.18 | -2.81% |
| N 2009-08-27 | 6.35 | 6.53 | 6.31 | 6.41 | 137449 | 884591 | 0.10 | 1.58% |
| N 2009-08-26 | 6.10 | 6.33 | 6.08 | 6.31 | 88242 | 551805 | 0.18 | 2.94% |
| 2009-08-25 | 6.39 | 6.39 | 6.01 | 6.13 | 93566 | 575443 | -0.27 | -4.22% |
| 2009-08-24 | 6.36 | 6.42 | 6.27 | 6.40 | 91136 | 578747 | 0.04 | 0.63% |
| 2009-08-21 | 6.31 | 6.41 | 6.25 | 6.36 | 128882 | 816094 | 0.02 | 0.32% |
| 2009-08-20 | 6.19 | 6.45 | 6.09 | 6.34 | 127692 | 799105 | 0.17 | 2.75% |
| 2009-08-19 | 6.79 | 6.88 | 6.17 | 6.17 | 169987 | 1088343 | -0.67 | -9.79% |
| 2009-08-18 | 6.76 | 6.95 | 6.55 | 6.84 | 130935 | 883574 | 0.12 | 1.79% |
| 2009-08-17 | 7.23 | 7.31 | 6.63 | 6.72 | 210325 | 1478688 | -0.56 | -7.69% |
| 2009-08-14 | 7.53 | 7.58 | 7.10 | 7.28 | 190041 | 1390235 | -0.14 | -1.89% |
| 2009-08-13 | 7.49 | 7.49 | 7.13 | 7.42 | 103556 | 764788 | -0.01 | -0.14% |
| 2009-08-12 | 7.48 | 7.56 | 7.26 | 7.43 | 209482 | 1556680 | -0.04 | -0.54% |
| 2009-08-11 | 7.28 | 7.52 | 7.22 | 7.47 | 125389 | 923088 | 0.19 | 2.61% |
| 2009-08-10 | 7.36 | 7.38 | 7.12 | 7.28 | 69594 | 503941 | 0.05 | 0.69% |
| 2009-08-07 | 7.45 | 7.54 | 7.16 | 7.23 | 140866 | 1039874 | -0.24 | -3.21% |
| 2009-08-06 | 7.60 | 7.64 | 7.34 | 7.47 | 117328 | 878155 | -0.23 | -2.99% |
| N 2009-08-05 | 7.83 | 7.90 | 7.58 | 7.70 | 132799 | 1024081 | -0.13 | -1.66% |
| N 2009-08-04 | 7.84 | 7.86 | 7.65 | 7.83 | 168662 | 1309862 | 0.03 | 0.39% |
| N 2009-08-03 | 7.58 | 7.85 | 7.52 | 7.80 | 257276 | 1991467 | 0.28 | 3.72% |
| 2009-07-31 | 7.23 | 7.68 | 7.16 | 7.52 | 203838 | 1524206 | 0.36 | 5.03% |
| 2009-07-30 | 7.11 | 7.23 | 6.92 | 7.16 | 117958 | 836323 | 0.07 | 0.99% |
| 2009-07-29 | 7.55 | 7.69 | 6.84 | 7.09 | 177551 | 1305662 | -0.51 | -6.71% |
| 2009-07-28 | 7.29 | 7.61 | 7.15 | 7.60 | 220255 | 1627526 | 0.33 | 4.54% |
| 2009-07-27 | 7.18 | 7.34 | 7.18 | 7.27 | 97361 | 707493 | 0.10 | 1.40% |
| 2009-07-24 | 7.30 | 7.35 | 7.08 | 7.17 | 118335 | 850964 | -0.10 | -1.38% |
| 2009-07-23 | 7.19 | 7.33 | 7.11 | 7.27 | 82474 | 595475 | 0.09 | 1.25% |
| 2009-07-22 | 7.10 | 7.25 | 7.09 | 7.18 | 96793 | 692832 | 0.04 | 0.56% |
| 2009-07-21 | 7.39 | 7.44 | 7.10 | 7.14 | 112922 | 818034 | -0.26 | -3.51% |
| N 2009-07-20 | 7.32 | 7.53 | 7.32 | 7.40 | 134292 | 997565 | 0.12 | 1.65% |
| 2009-07-17 | 7.16 | 7.40 | 7.04 | 7.28 | 115216 | 837223 | 0.14 | 1.96% |
| 2009-07-16 | 7.30 | 7.39 | 7.13 | 7.14 | 93319 | 671915 | -0.17 | -2.33% |
| 2009-07-15 | 7.20 | 7.46 | 7.17 | 7.31 | 190040 | 1385160 | 0.07 | 0.97% |
| 2009-07-14 | 6.95 | 7.30 | 6.92 | 7.24 | 219102 | 1565583 | 0.30 | 4.32% |
| 2009-07-13 | 6.91 | 7.05 | 6.91 | 6.94 | 100839 | 703203 | 0.00 | 0.00% |
| 2009-07-10 | 7.00 | 7.04 | 6.90 | 6.94 | 103018 | 715359 | -0.05 | -0.71% |
| 2009-07-09 | 6.75 | 6.99 | 6.73 | 6.99 | 174699 | 1204484 | 0.25 | 3.71% |
| 2009-07-08 | 6.79 | 6.86 | 6.66 | 6.74 | 116434 | 784579 | -0.05 | -0.74% |
| 2009-07-07 | 6.86 | 6.99 | 6.78 | 6.79 | 207316 | 1430205 | -0.05 | -0.73% |
| 2009-07-06 | 6.71 | 6.86 | 6.69 | 6.84 | 194164 | 1317472 | 0.18 | 2.70% |
| 2009-07-03 | 6.56 | 6.72 | 6.53 | 6.66 | 119990 | 798513 | 0.05 | 0.76% |
| 2009-07-02 | 6.60 | 6.66 | 6.57 | 6.61 | 103508 | 683739 | 0.01 | 0.15% |
| N 2009-07-01 | 6.52 | 6.63 | 6.50 | 6.60 | 80549 | 529382 | 0.10 | 1.54% |
| 2009-06-30 | 6.67 | 6.68 | 6.47 | 6.50 | 90265 | 592873 | -0.15 | -2.26% |
| 2009-06-29 | 6.62 | 6.66 | 6.54 | 6.65 | 87287 | 577194 | 0.06 | 0.91% |
| 2009-06-26 | 6.65 | 6.66 | 6.55 | 6.59 | 68155 | 449043 | -0.04 | -0.60% |
| 2009-06-25 | 6.73 | 6.82 | 6.61 | 6.63 | 100568 | 674544 | -0.05 | -0.75% |
| 2009-06-24 | 6.63 | 6.74 | 6.59 | 6.68 | 87606 | 585362 | 0.07 | 1.06% |
| 2009-06-23 | 6.60 | 6.69 | 6.53 | 6.61 | 86392 | 570551 | -0.08 | -1.20% |
| 2009-06-22 | 6.81 | 6.89 | 6.66 | 6.69 | 158317 | 1075300 | -0.05 | -0.74% |
| N 2009-06-19 | 6.65 | 6.74 | 6.60 | 6.74 | 170791 | 1143139 | 0.14 | 2.12% |
| N 2009-06-18 | 6.60 | 6.63 | 6.54 | 6.60 | 81787 | 537955 | -0.05 | -0.75% |
| 2009-06-17 | 6.62 | 6.72 | 6.61 | 6.65 | 129105 | 857755 | 0.03 | 0.45% |
| 2009-06-16 | 6.46 | 6.66 | 6.38 | 6.62 | 110061 | 719065 | 0.12 | 1.85% |
| 2009-06-15 | 6.45 | 6.50 | 6.34 | 6.50 | 54267 | 348388 | 0.02 | 0.31% |
| 2009-06-12 | 6.68 | 6.77 | 6.40 | 6.48 | 132129 | 872535 | -0.26 | -3.86% |
| 2009-06-11 | 6.71 | 6.76 | 6.61 | 6.74 | 116534 | 780616 | 0.00 | 0.00% |
| 2009-06-10 | 6.56 | 6.75 | 6.52 | 6.74 | 145170 | 968432 | 0.17 | 2.59% |
| N 2009-06-09 | 6.53 | 6.60 | 6.43 | 6.57 | 67673 | 440750 | -0.01 | -0.15% |
| 2009-06-08 | 6.56 | 6.66 | 6.47 | 6.58 | 95876 | 628208 | 0.00 | 0.00% |
| 2009-06-05 | 6.75 | 6.78 | 6.57 | 6.58 | 117029 | 781573 | -0.15 | -2.23% |
| 2009-06-04 | 6.60 | 6.74 | 6.56 | 6.73 | 134722 | 897380 | 0.08 | 1.20% |
| 2009-06-03 | 6.63 | 6.67 | 6.53 | 6.65 | 125745 | 829460 | 0.01 | 0.15% |
| N 2009-06-02 | 6.72 | 6.75 | 6.59 | 6.64 | 139650 | 927075 | -0.06 | -0.90% |
| 2009-06-01 | 6.71 | 6.75 | 6.65 | 6.70 | 158666 | 1063120 | 0.04 | 0.60% |
