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 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-24 | 7.92 | 7.96 | 7.30 | 7.33 | 549262 | 4200399 | -0.59 | -7.45% |
| 2009-11-23 | 7.71 | 7.98 | 7.71 | 7.92 | 407187 | 3204148 | 0.21 | 2.72% |
| 2009-11-20 | 7.79 | 7.85 | 7.67 | 7.71 | 378742 | 2935254 | -0.10 | -1.28% |
| 2009-11-19 | 7.70 | 7.84 | 7.60 | 7.81 | 539687 | 4172362 | 0.04 | 0.52% |
| 2009-11-18 | 7.50 | 7.88 | 7.43 | 7.77 | 715716 | 5476526 | 0.29 | 3.88% |
| 2009-11-17 | 7.55 | 7.58 | 7.40 | 7.48 | 351898 | 2632935 | 0.03 | 0.40% |
| 2009-11-16 | 7.33 | 7.50 | 7.29 | 7.45 | 431022 | 3191113 | 0.18 | 2.48% |
| 2009-11-13 | 7.28 | 7.32 | 7.12 | 7.27 | 238787 | 1725900 | -0.02 | -0.27% |
| 2009-11-12 | 7.25 | 7.40 | 7.18 | 7.29 | 323086 | 2356329 | 0.06 | 0.83% |
| 2009-11-11 | 7.24 | 7.32 | 7.16 | 7.23 | 232007 | 1677749 | -0.05 | -0.69% |
| 2009-11-10 | 7.45 | 7.47 | 7.25 | 7.28 | 305149 | 2227463 | -0.09 | -1.22% |
| 2009-11-09 | 7.39 | 7.53 | 7.25 | 7.37 | 336040 | 2482568 | 0.01 | 0.14% |
| 2009-11-06 | 7.30 | 7.58 | 7.22 | 7.36 | 535788 | 3954418 | 0.10 | 1.38% |
| 2009-11-05 | 7.25 | 7.43 | 7.20 | 7.26 | 555776 | 4063026 | -0.07 | -0.95% |
| 2009-11-04 | 7.07 | 7.44 | 6.97 | 7.33 | 785364 | 5665968 | 0.24 | 3.38% |
| 2009-11-03 | 6.76 | 7.17 | 6.75 | 7.09 | 533361 | 3747204 | 0.29 | 4.26% |
| 2009-11-02 | 6.58 | 6.80 | 6.44 | 6.80 | 230555 | 1533105 | 0.06 | 0.89% |
| 2009-10-30 | 6.72 | 6.93 | 6.67 | 6.74 | 206370 | 1402517 | -0.07 | -1.03% |
| 2009-10-28 | 6.72 | 6.84 | 6.61 | 6.81 | 192044 | 1298177 | 0.09 | 1.34% |
| 2009-10-27 | 7.04 | 7.05 | 6.71 | 6.72 | 326882 | 2246640 | -0.40 | -5.62% |
| 2009-10-26 | 6.86 | 7.14 | 6.76 | 7.12 | 523374 | 3666114 | 0.30 | 4.40% |
| 2009-10-23 | 6.71 | 6.98 | 6.71 | 6.82 | 296503 | 2038284 | 0.11 | 1.64% |
| 2009-10-22 | 6.70 | 6.85 | 6.65 | 6.71 | 194818 | 1314823 | -0.06 | -0.89% |
| 2009-10-21 | 6.90 | 6.91 | 6.76 | 6.77 | 293461 | 2003004 | -0.18 | -2.59% |
| 2009-10-20 | 6.80 | 7.05 | 6.70 | 6.95 | 404554 | 2793370 | 0.16 | 2.36% |
| 2009-10-19 | 6.70 | 6.82 | 6.62 | 6.79 | 224840 | 1515391 | 0.08 | 1.19% |
| 2009-10-16 | 6.75 | 6.82 | 6.54 | 6.71 | 238327 | 1585854 | -0.07 | -1.03% |
| 2009-10-15 | 6.95 | 6.97 | 6.72 | 6.78 | 277112 | 1890128 | -0.20 | -2.87% |
| 2009-10-14 | 6.85 | 7.02 | 6.80 | 6.98 | 430582 | 2970065 | 0.12 | 1.75% |
| 2009-10-13 | 6.84 | 6.95 | 6.69 | 6.86 | 348437 | 2364507 | -0.13 | -1.86% |
| 2009-10-12 | 6.68 | 7.15 | 6.65 | 6.99 | 689840 | 4814734 | 0.39 | 5.91% |
| 2009-10-09 | 6.75 | 6.75 | 6.42 | 6.60 | 511204 | 3379698 | 0.46 | 7.49% |
| 2009-09-30 | 6.14 | 6.14 | 6.14 | 6.14 | 94790 | 582013 | 0.56 | 10.04% |
| 2009-09-29 | 5.75 | 5.80 | 5.45 | 5.58 | 147241 | 821854 | -0.18 | -3.12% |
| 2009-09-28 | 6.05 | 6.10 | 5.68 | 5.76 | 118890 | 705097 | -0.25 | -4.16% |
| 2009-09-25 | 6.15 | 6.18 | 5.97 | 6.01 | 120524 | 730251 | -0.12 | -1.96% |
| 2009-09-24 | 6.35 | 6.35 | 5.95 | 6.13 | 255173 | 1567825 | -0.25 | -3.92% |
| 2009-09-23 | 6.35 | 6.65 | 6.28 | 6.38 | 271124 | 1749773 | -0.03 | -0.47% |
| 2009-09-22 | 6.66 | 6.67 | 6.40 | 6.41 | 224631 | 1467834 | -0.31 | -4.61% |
| 2009-09-21 | 6.60 | 6.77 | 6.23 | 6.72 | 369706 | 2420048 | 0.02 | 0.30% |
| 2009-09-18 | 7.17 | 7.20 | 6.50 | 6.70 | 591639 | 4090424 | -0.48 | -6.68% |
| 2009-09-17 | 6.83 | 7.30 | 6.79 | 7.18 | 692304 | 4892936 | 0.29 | 4.21% |
| 2009-09-16 | 6.68 | 7.10 | 6.56 | 6.89 | 637143 | 4359421 | 0.19 | 2.84% |
| 2009-09-15 | 6.62 | 6.97 | 6.59 | 6.70 | 758130 | 5139598 | 0.01 | 0.15% |
| 2009-09-14 | 6.47 | 6.79 | 6.33 | 6.69 | 960346 | 6308160 | 0.52 | 8.43% |
| N 2009-09-11 | 5.88 | 6.25 | 5.85 | 6.17 | 470952 | 2872960 | 0.24 | 4.05% |
| N 2009-09-10 | 5.88 | 6.08 | 5.72 | 5.93 | 352908 | 2081104 | -0.03 | -0.50% |
| N 2009-09-09 | 5.86 | 6.05 | 5.80 | 5.96 | 400446 | 2379419 | 0.11 | 1.88% |
| 2009-09-08 | 5.77 | 5.86 | 5.65 | 5.85 | 248893 | 1436928 | 0.03 | 0.52% |
| 2009-09-07 | 5.83 | 5.95 | 5.71 | 5.82 | 332514 | 1935810 | -0.05 | -0.85% |
| 2009-09-04 | 5.70 | 5.95 | 5.66 | 5.87 | 412929 | 2399285 | 0.17 | 2.98% |
| N 2009-09-03 | 5.46 | 5.74 | 5.39 | 5.70 | 256971 | 1435290 | 0.23 | 4.21% |
| N 2009-09-02 | 5.35 | 5.47 | 5.32 | 5.47 | 106923 | 576703 | 0.05 | 0.92% |
| N 2009-09-01 | 5.70 | 5.72 | 5.30 | 5.42 | 163722 | 901140 | -0.27 | -4.75% |
| N 2009-08-31 | 6.10 | 6.10 | 5.68 | 5.69 | 151648 | 887475 | -0.42 | -6.87% |
| 2009-08-28 | 6.33 | 6.34 | 6.00 | 6.11 | 154740 | 951311 | -0.26 | -4.08% |
| N 2009-08-27 | 6.28 | 6.47 | 6.21 | 6.37 | 206306 | 1312332 | 0.10 | 1.59% |
| 2009-08-26 | 6.05 | 6.35 | 5.97 | 6.27 | 229039 | 1430887 | 0.14 | 2.28% |
| N 2009-08-25 | 6.15 | 6.19 | 5.71 | 6.13 | 218689 | 1301999 | -0.06 | -0.97% |
| N 2009-08-24 | 6.11 | 6.25 | 6.08 | 6.19 | 145369 | 897199 | 0.07 | 1.14% |
| 2009-08-21 | 6.00 | 6.14 | 5.93 | 6.12 | 141872 | 859884 | 0.13 | 2.17% |
| N 2009-08-20 | 5.80 | 6.03 | 5.76 | 5.99 | 150707 | 889769 | 0.18 | 3.10% |
| N 2009-08-19 | 6.35 | 6.35 | 5.75 | 5.81 | 174016 | 1054362 | -0.57 | -8.93% |
| N 2009-08-18 | 6.02 | 6.45 | 6.02 | 6.38 | 203101 | 1256429 | -0.26 | -3.92% |
| 2009-08-14 | 7.14 | 7.16 | 6.62 | 6.64 | 215109 | 1476100 | -0.50 | -7.00% |
| 2009-08-13 | 7.14 | 7.23 | 7.02 | 7.14 | 145153 | 1033085 | -0.01 | -0.14% |
| 2009-08-12 | 7.63 | 7.64 | 7.11 | 7.15 | 265980 | 1944259 | -0.49 | -6.41% |
| 2009-08-11 | 7.70 | 7.73 | 7.59 | 7.64 | 133175 | 1017112 | 0.00 | 0.00% |
| 2009-08-10 | 7.80 | 7.84 | 7.46 | 7.64 | 211274 | 1614680 | -0.05 | -0.65% |
| 2009-08-07 | 8.08 | 8.08 | 7.60 | 7.69 | 418221 | 3275995 | -0.39 | -4.83% |
| 2009-08-06 | 8.08 | 8.33 | 7.91 | 8.08 | 904491 | 7346632 | 0.04 | 0.50% |
| 2009-08-05 | 7.68 | 8.16 | 7.58 | 8.04 | 746149 | 5916181 | 0.37 | 4.82% |
| 2009-08-04 | 7.82 | 7.86 | 7.46 | 7.67 | 287032 | 2191409 | -0.08 | -1.03% |
| 2009-08-03 | 7.71 | 7.85 | 7.65 | 7.75 | 342850 | 2662855 | 0.05 | 0.65% |
| N 2009-07-31 | 7.64 | 7.75 | 7.51 | 7.70 | 412546 | 3156326 | 0.23 | 3.08% |
| 2009-07-30 | 7.25 | 7.55 | 7.12 | 7.47 | 342516 | 2509788 | 0.21 | 2.89% |
| N 2009-07-29 | 7.81 | 7.81 | 7.06 | 7.26 | 407977 | 3038649 | -0.58 | -7.40% |
| 2009-07-28 | 7.68 | 7.87 | 7.54 | 7.84 | 366394 | 2832681 | 0.15 | 1.95% |
| 2009-07-27 | 7.63 | 7.73 | 7.60 | 7.69 | 245467 | 1878762 | 0.11 | 1.45% |
| 2009-07-24 | 7.70 | 7.76 | 7.47 | 7.58 | 335061 | 2548168 | -0.09 | -1.17% |
| 2009-07-23 | 7.82 | 7.87 | 7.61 | 7.67 | 332012 | 2549188 | -0.14 | -1.79% |
| N 2009-07-22 | 7.79 | 7.89 | 7.70 | 7.81 | 434294 | 3375746 | -0.10 | -1.26% |
| N 2009-07-21 | 8.05 | 8.30 | 7.85 | 7.91 | 568341 | 4594426 | -0.11 | -1.37% |
| 2009-07-20 | 7.95 | 8.04 | 7.80 | 8.02 | 526232 | 4165145 | 0.02 | 0.25% |
| N 2009-07-17 | 7.85 | 8.20 | 7.85 | 8.00 | 865428 | 6956542 | 0.38 | 4.99% |
| N 2009-07-16 | 7.86 | 7.87 | 7.58 | 7.62 | 609870 | 4715201 | -0.23 | -2.93% |
| 2009-07-15 | 7.52 | 7.88 | 7.47 | 7.85 | 889883 | 6803909 | 0.38 | 5.09% |
| 2009-07-14 | 7.39 | 7.48 | 7.33 | 7.47 | 337851 | 2503298 | 0.08 | 1.08% |
| 2009-07-13 | 7.58 | 7.69 | 7.35 | 7.39 | 410695 | 3084919 | -0.07 | -0.94% |
| 2009-07-10 | 7.36 | 7.48 | 7.25 | 7.46 | 385530 | 2832817 | 0.11 | 1.50% |
| 2009-07-09 | 7.15 | 7.40 | 7.08 | 7.35 | 514726 | 3765569 | 0.23 | 3.23% |
| 2009-07-08 | 7.09 | 7.17 | 7.05 | 7.12 | 132278 | 939456 | -0.01 | -0.14% |
| 2009-07-07 | 7.12 | 7.19 | 7.10 | 7.13 | 219512 | 1563824 | 0.02 | 0.28% |
| 2009-07-06 | 7.15 | 7.16 | 7.06 | 7.11 | 204322 | 1447828 | -0.03 | -0.42% |
| 2009-07-03 | 7.15 | 7.20 | 7.10 | 7.14 | 180646 | 1288837 | -0.08 | -1.11% |
| 2009-07-02 | 7.25 | 7.37 | 7.15 | 7.22 | 255132 | 1842525 | -0.11 | -1.50% |
| N 2009-07-01 | 7.21 | 7.45 | 7.20 | 7.33 | 347071 | 2548066 | 0.18 | 2.52% |
| N 2009-06-30 | 7.16 | 7.18 | 7.05 | 7.15 | 144758 | 1028834 | 0.03 | 0.42% |
| 2009-06-29 | 7.13 | 7.17 | 7.05 | 7.12 | 116305 | 825337 | 0.01 | 0.14% |
| 2009-06-26 | 7.12 | 7.17 | 7.07 | 7.11 | 96535 | 686002 | 0.00 | 0.00% |
| 2009-06-25 | 7.20 | 7.24 | 7.06 | 7.11 | 110146 | 783997 | -0.08 | -1.11% |
| 2009-06-24 | 7.03 | 7.20 | 7.02 | 7.19 | 153573 | 1096601 | 0.17 | 2.42% |
| 2009-06-23 | 6.88 | 7.09 | 6.88 | 7.02 | 131968 | 923945 | -0.11 | -1.54% |
| 2009-06-22 | 7.18 | 7.27 | 7.07 | 7.13 | 140748 | 1003938 | -0.02 | -0.28% |
| 2009-06-18 | 7.17 | 7.23 | 7.09 | 7.15 | 153480 | 1096968 | -0.01 | -0.14% |
| 2009-06-17 | 7.11 | 7.18 | 7.02 | 7.16 | 116032 | 824094 | 0.05 | 0.70% |
| 2009-06-16 | 7.10 | 7.18 | 7.06 | 7.11 | 116160 | 825043 | -0.09 | -1.25% |
| 2009-06-15 | 7.17 | 7.25 | 7.05 | 7.20 | 125254 | 894895 | 0.04 | 0.56% |
| 2009-06-12 | 7.43 | 7.43 | 7.09 | 7.16 | 257268 | 1856571 | -0.28 | -3.76% |
| N 2009-06-11 | 7.46 | 7.75 | 7.37 | 7.44 | 326444 | 2465916 | 0.12 | 1.64% |
| 2009-06-10 | 7.42 | 7.42 | 7.22 | 7.32 | 178809 | 1307182 | -0.11 | -1.48% |
| 2009-06-09 | 7.52 | 7.54 | 7.26 | 7.43 | 236571 | 1744516 | -0.16 | -2.11% |
| 2009-06-08 | 7.24 | 7.68 | 7.24 | 7.59 | 566668 | 4249403 | 0.43 | 6.01% |
| 2009-06-05 | 7.10 | 7.24 | 6.96 | 7.16 | 249376 | 1769304 | 0.05 | 0.70% |
| 2009-06-04 | 7.07 | 7.20 | 6.88 | 7.11 | 235479 | 1656015 | -0.04 | -0.56% |
| 2009-06-03 | 7.18 | 7.22 | 7.06 | 7.15 | 195198 | 1390112 | -0.02 | -0.28% |
| N 2009-06-02 | 7.21 | 7.30 | 7.07 | 7.17 | 229578 | 1648236 | -0.03 | -0.42% |
| 2009-06-01 | 7.25 | 7.35 | 7.10 | 7.20 | 112019 | 807360 | -3.45 | -32.39% |
| 2009-05-27 | 11.05 | 11.15 | 10.57 | 10.65 | 195066 | 2095058 | -0.31 | -2.83% |
| N 2009-05-26 | 11.41 | 11.44 | 10.95 | 10.96 | 255879 | 2847398 | -0.39 | -3.44% |
| N 2009-05-25 | 10.95 | 11.49 | 10.77 | 11.35 | 248651 | 2778845 | 0.07 | 0.62% |
