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 | 7.40 | 7.45 | 7.19 | 7.19 | 238922 | 1740201 | -0.27 | -3.62% |
| 2009-11-26 | 7.90 | 8.08 | 7.40 | 7.46 | 369484 | 2865052 | -0.46 | -5.81% |
| 2009-11-25 | 7.72 | 7.98 | 7.62 | 7.92 | 263013 | 2056687 | 0.22 | 2.86% |
| 2009-11-24 | 8.27 | 8.35 | 7.65 | 7.70 | 504638 | 4050544 | -0.57 | -6.89% |
| 2009-11-23 | 8.14 | 8.38 | 8.07 | 8.27 | 350884 | 2892155 | 0.13 | 1.60% |
| 2009-11-20 | 8.14 | 8.22 | 8.03 | 8.14 | 278537 | 2258983 | -0.02 | -0.24% |
| 2009-11-19 | 8.15 | 8.25 | 8.02 | 8.16 | 337507 | 2746692 | 0.02 | 0.25% |
| 2009-11-18 | 7.94 | 8.28 | 7.92 | 8.14 | 446201 | 3612495 | 0.20 | 2.52% |
| 2009-11-17 | 7.98 | 8.07 | 7.88 | 7.94 | 268460 | 2135804 | -0.04 | -0.50% |
| 2009-11-16 | 8.00 | 8.09 | 7.90 | 7.98 | 370030 | 2955711 | 0.09 | 1.14% |
| 2009-11-13 | 7.70 | 7.91 | 7.58 | 7.89 | 294704 | 2276176 | 0.20 | 2.60% |
| 2009-11-12 | 7.73 | 7.91 | 7.67 | 7.69 | 256845 | 1996879 | -0.04 | -0.52% |
| 2009-11-11 | 7.73 | 7.96 | 7.70 | 7.73 | 292008 | 2278367 | -0.10 | -1.28% |
| 2009-11-10 | 7.59 | 8.10 | 7.57 | 7.83 | 582350 | 4558783 | 0.21 | 2.76% |
| 2009-11-09 | 7.44 | 7.67 | 7.33 | 7.62 | 359078 | 2702686 | 0.18 | 2.42% |
| 2009-11-06 | 7.61 | 7.75 | 7.39 | 7.44 | 428943 | 3247491 | -0.15 | -1.98% |
| 2009-11-05 | 7.27 | 7.60 | 7.22 | 7.59 | 455333 | 3395463 | 0.32 | 4.40% |
| 2009-11-04 | 7.30 | 7.49 | 7.19 | 7.27 | 365369 | 2677958 | -0.06 | -0.82% |
| 2009-11-03 | 7.21 | 7.59 | 7.15 | 7.33 | 558248 | 4111622 | 0.05 | 0.69% |
| 2009-11-02 | 6.91 | 7.36 | 6.82 | 7.28 | 743389 | 5335897 | 0.14 | 1.96% |
| 2009-10-30 | 6.56 | 7.14 | 6.56 | 7.14 | 708321 | 5020153 | 0.65 | 10.02% |
| 2009-10-29 | 6.59 | 6.62 | 6.47 | 6.49 | 75021 | 490504 | -0.20 | -2.99% |
| 2009-10-28 | 6.58 | 6.70 | 6.52 | 6.69 | 89332 | 591280 | 0.09 | 1.36% |
| 2009-10-27 | 6.87 | 6.87 | 6.58 | 6.60 | 154010 | 1030346 | -0.31 | -4.49% |
| 2009-10-26 | 7.00 | 7.06 | 6.84 | 6.91 | 141599 | 980191 | -0.11 | -1.57% |
| 2009-10-23 | 6.85 | 7.08 | 6.85 | 7.02 | 292815 | 2039971 | 0.16 | 2.33% |
| 2009-10-22 | 6.80 | 6.90 | 6.76 | 6.86 | 129609 | 884896 | 0.09 | 1.33% |
| 2009-10-21 | 7.10 | 7.10 | 6.77 | 6.77 | 170489 | 1174193 | -0.11 | -1.60% |
| 2009-10-20 | 6.79 | 6.95 | 6.71 | 6.88 | 200225 | 1370748 | 0.10 | 1.48% |
| 2009-10-19 | 6.62 | 6.80 | 6.55 | 6.78 | 143799 | 958768 | 0.21 | 3.20% |
| 2009-10-16 | 6.68 | 6.71 | 6.45 | 6.57 | 87049 | 569838 | -0.09 | -1.35% |
| 2009-10-15 | 6.72 | 6.78 | 6.64 | 6.66 | 80794 | 540160 | -0.06 | -0.89% |
| 2009-10-14 | 6.67 | 6.79 | 6.63 | 6.72 | 161824 | 1086639 | 0.01 | 0.15% |
| 2009-10-13 | 6.62 | 6.79 | 6.50 | 6.71 | 141263 | 944382 | 0.13 | 1.98% |
| 2009-10-12 | 6.50 | 6.66 | 6.41 | 6.58 | 119469 | 784901 | 0.09 | 1.39% |
| 2009-10-09 | 6.33 | 6.51 | 6.30 | 6.49 | 73437 | 472041 | 0.28 | 4.51% |
| 2009-09-30 | 6.24 | 6.33 | 6.20 | 6.21 | 58979 | 369133 | 0.01 | 0.16% |
| 2009-09-29 | 6.37 | 6.40 | 6.11 | 6.20 | 81999 | 510576 | -0.18 | -2.82% |
| 2009-09-28 | 6.55 | 6.65 | 6.35 | 6.38 | 98870 | 644975 | -0.13 | -2.00% |
| 2009-09-25 | 6.51 | 6.55 | 6.38 | 6.51 | 72257 | 467154 | -0.01 | -0.15% |
| 2009-09-24 | 6.54 | 6.62 | 6.36 | 6.52 | 104703 | 680445 | 0.03 | 0.46% |
| 2009-09-23 | 6.62 | 6.74 | 6.35 | 6.49 | 136395 | 898020 | -0.13 | -1.96% |
| 2009-09-22 | 6.84 | 6.97 | 6.60 | 6.62 | 174618 | 1187135 | -0.29 | -4.20% |
| 2009-09-21 | 6.88 | 6.94 | 6.60 | 6.91 | 180731 | 1226246 | -0.04 | -0.58% |
| 2009-09-18 | 7.20 | 7.35 | 6.87 | 6.95 | 267066 | 1915258 | -0.27 | -3.74% |
| 2009-09-17 | 7.06 | 7.33 | 7.05 | 7.22 | 322199 | 2317128 | 0.15 | 2.12% |
| 2009-09-16 | 7.19 | 7.19 | 6.94 | 7.07 | 199603 | 1413472 | -0.17 | -2.35% |
| 2009-09-15 | 7.18 | 7.38 | 7.05 | 7.24 | 305941 | 2194301 | 0.03 | 0.42% |
| 2009-09-14 | 7.10 | 7.48 | 7.02 | 7.21 | 405057 | 2944472 | 0.11 | 1.55% |
| 2009-09-11 | 7.09 | 7.18 | 7.01 | 7.10 | 320809 | 2275345 | -0.09 | -1.25% |
| 2009-09-10 | 6.72 | 7.44 | 6.72 | 7.19 | 541410 | 3841115 | 0.41 | 6.05% |
| 2009-09-09 | 6.71 | 7.06 | 6.70 | 6.78 | 262545 | 1805303 | 0.04 | 0.59% |
| 2009-09-08 | 6.70 | 6.80 | 6.61 | 6.74 | 177963 | 1194066 | -0.02 | -0.30% |
| 2009-09-07 | 6.61 | 6.76 | 6.54 | 6.76 | 253777 | 1696639 | 0.16 | 2.42% |
| 2009-09-04 | 6.45 | 6.78 | 6.35 | 6.60 | 215564 | 1415920 | 0.17 | 2.64% |
| 2009-09-03 | 6.20 | 6.45 | 6.16 | 6.43 | 136957 | 867355 | 0.24 | 3.88% |
| 2009-09-02 | 6.22 | 6.27 | 6.10 | 6.19 | 80594 | 498676 | -0.03 | -0.48% |
| 2009-09-01 | 6.21 | 6.45 | 6.09 | 6.22 | 133029 | 830852 | -0.16 | -2.51% |
| 2009-08-31 | 6.70 | 6.78 | 6.36 | 6.38 | 180344 | 1180713 | -0.40 | -5.90% |
| N 2009-08-28 | 6.77 | 7.00 | 6.74 | 6.78 | 370042 | 2540816 | 0.07 | 1.04% |
| N 2009-08-27 | 6.50 | 6.74 | 6.44 | 6.71 | 233945 | 1548689 | 0.16 | 2.44% |
| 2009-08-26 | 6.25 | 6.75 | 6.20 | 6.55 | 238795 | 1572149 | 0.25 | 3.97% |
| 2009-08-25 | 6.46 | 6.46 | 6.15 | 6.30 | 149052 | 934650 | -0.21 | -3.23% |
| N 2009-08-24 | 6.49 | 6.55 | 6.35 | 6.51 | 164159 | 1055504 | -0.01 | -0.15% |
| N 2009-08-21 | 6.36 | 6.58 | 6.32 | 6.52 | 228920 | 1483295 | 0.22 | 3.49% |
| N 2009-08-20 | 6.13 | 6.36 | 6.10 | 6.30 | 126084 | 783732 | 0.17 | 2.77% |
| 2009-08-19 | 6.36 | 6.51 | 6.05 | 6.13 | 172201 | 1084152 | -0.25 | -3.92% |
| 2009-08-18 | 6.28 | 6.39 | 6.17 | 6.38 | 147560 | 930304 | 0.10 | 1.59% |
| 2009-08-17 | 6.47 | 6.62 | 6.16 | 6.28 | 165314 | 1057414 | -0.25 | -3.83% |
| 2009-08-14 | 6.97 | 7.03 | 6.51 | 6.53 | 148483 | 1001435 | -0.40 | -5.77% |
| N 2009-08-13 | 6.82 | 7.05 | 6.82 | 6.93 | 130336 | 902830 | 0.05 | 0.73% |
| N 2009-08-12 | 7.34 | 7.34 | 6.86 | 6.88 | 176748 | 1247432 | -0.47 | -6.39% |
| 2009-08-11 | 7.45 | 7.45 | 7.22 | 7.35 | 128040 | 937542 | -0.07 | -0.94% |
| 2009-08-10 | 7.48 | 7.58 | 7.21 | 7.42 | 230426 | 1711372 | 0.08 | 1.09% |
| 2009-08-07 | 7.43 | 7.59 | 7.27 | 7.34 | 318040 | 2363522 | -0.11 | -1.48% |
| 2009-08-06 | 7.61 | 7.68 | 7.20 | 7.45 | 410957 | 3048052 | -0.32 | -4.12% |
| N 2009-08-05 | 7.93 | 8.20 | 7.62 | 7.77 | 877345 | 6942856 | -0.16 | -2.02% |
| N 2009-08-04 | 7.30 | 7.93 | 7.20 | 7.93 | 977881 | 7461882 | 0.71 | 9.83% |
| N 2009-08-03 | 6.99 | 7.25 | 6.92 | 7.22 | 259122 | 1840569 | 0.24 | 3.44% |
| N 2009-07-31 | 6.85 | 7.05 | 6.80 | 6.98 | 215892 | 1496586 | 0.15 | 2.20% |
| 2009-07-30 | 6.91 | 7.04 | 6.66 | 6.83 | 211725 | 1443776 | -0.06 | -0.87% |
| N 2009-07-29 | 7.40 | 7.50 | 6.71 | 6.89 | 381034 | 2716228 | -0.57 | -7.64% |
| N 2009-07-28 | 7.23 | 7.55 | 7.13 | 7.46 | 463131 | 3402211 | 0.21 | 2.90% |
| N 2009-07-27 | 7.23 | 7.30 | 7.10 | 7.25 | 301428 | 2169655 | 0.03 | 0.42% |
| N 2009-07-24 | 7.36 | 7.44 | 7.01 | 7.22 | 341675 | 2469449 | -0.22 | -2.96% |
| 2009-07-23 | 7.38 | 7.50 | 7.22 | 7.44 | 326390 | 2398137 | 0.16 | 2.20% |
| N 2009-07-22 | 7.24 | 7.51 | 7.24 | 7.28 | 291148 | 2138320 | 0.05 | 0.69% |
| N 2009-07-21 | 7.61 | 7.68 | 7.20 | 7.23 | 384441 | 2859515 | -0.41 | -5.37% |
| 2009-07-20 | 7.42 | 7.77 | 7.33 | 7.64 | 561875 | 4244173 | 0.23 | 3.10% |
| 2009-07-17 | 7.37 | 7.50 | 7.25 | 7.41 | 367913 | 2714481 | 0.03 | 0.41% |
| 2009-07-16 | 7.52 | 7.62 | 7.34 | 7.38 | 459657 | 3430818 | -0.24 | -3.15% |
| N 2009-07-15 | 7.55 | 7.64 | 7.32 | 7.62 | 975898 | 7314458 | 0.13 | 1.74% |
| N 2009-07-14 | 6.88 | 7.49 | 6.75 | 7.49 | 1069908 | 7844608 | 0.68 | 9.98% |
| 2009-07-13 | 6.67 | 6.94 | 6.67 | 6.81 | 400971 | 2736876 | 0.14 | 2.10% |
| 2009-07-10 | 6.67 | 6.73 | 6.61 | 6.67 | 270621 | 1806611 | 0.00 | 0.00% |
| 2009-07-09 | 6.66 | 6.68 | 6.55 | 6.67 | 216987 | 1435629 | 0.01 | 0.15% |
| 2009-07-08 | 6.54 | 6.71 | 6.47 | 6.66 | 199601 | 1321488 | 0.09 | 1.37% |
| 2009-07-07 | 6.69 | 6.75 | 6.50 | 6.57 | 265876 | 1764036 | -0.20 | -2.95% |
| 2009-07-06 | 6.81 | 6.94 | 6.55 | 6.77 | 493729 | 3308126 | -0.02 | -0.29% |
| 2009-07-03 | 6.47 | 6.85 | 6.42 | 6.79 | 703023 | 4716145 | 0.30 | 4.62% |
| 2009-07-02 | 6.35 | 6.50 | 6.33 | 6.49 | 208087 | 1335653 | 0.14 | 2.21% |
| 2009-07-01 | 6.29 | 6.45 | 6.27 | 6.35 | 128377 | 814967 | 0.04 | 0.63% |
| 2009-06-30 | 6.48 | 6.48 | 6.30 | 6.31 | 145188 | 921578 | -0.14 | -2.17% |
| 2009-06-29 | 6.50 | 6.58 | 6.42 | 6.45 | 151057 | 979444 | -0.05 | -0.77% |
| N 2009-06-26 | 6.45 | 6.58 | 6.40 | 6.50 | 168650 | 1095785 | 0.07 | 1.09% |
| N 2009-06-25 | 6.49 | 6.52 | 6.39 | 6.43 | 149191 | 960719 | -0.07 | -1.08% |
| 2009-06-24 | 6.54 | 6.58 | 6.41 | 6.50 | 223104 | 1443203 | -0.04 | -0.61% |
| 2009-06-23 | 6.59 | 6.80 | 6.53 | 6.54 | 440402 | 2929714 | -0.08 | -1.21% |
| 2009-06-22 | 6.50 | 6.63 | 6.42 | 6.62 | 423047 | 2768542 | 0.14 | 2.16% |
| 2009-06-19 | 6.36 | 6.50 | 6.33 | 6.48 | 281823 | 1814679 | 0.08 | 1.25% |
| 2009-06-18 | 6.41 | 6.48 | 6.35 | 6.40 | 307811 | 1975689 | 0.07 | 1.11% |
| 2009-06-17 | 6.22 | 6.35 | 6.17 | 6.33 | 132475 | 830851 | 0.13 | 2.10% |
| 2009-06-16 | 6.19 | 6.24 | 6.15 | 6.20 | 90486 | 560068 | -0.07 | -1.12% |
| 2009-06-15 | 6.21 | 6.30 | 6.14 | 6.27 | 107968 | 670953 | 0.06 | 0.97% |
| 2009-06-12 | 6.43 | 6.43 | 6.16 | 6.21 | 172263 | 1081927 | -0.22 | -3.42% |
| 2009-06-11 | 6.45 | 6.50 | 6.36 | 6.43 | 246144 | 1584501 | 0.01 | 0.16% |
| 2009-06-10 | 6.26 | 6.42 | 6.24 | 6.42 | 208256 | 1325615 | 0.14 | 2.23% |
| 2009-06-09 | 6.38 | 6.38 | 6.15 | 6.28 | 138978 | 869200 | -0.08 | -1.26% |
| 2009-06-08 | 6.43 | 6.47 | 6.32 | 6.36 | 147782 | 944327 | -0.06 | -0.94% |
| 2009-06-05 | 6.31 | 6.55 | 6.31 | 6.42 | 299349 | 1928065 | 0.11 | 1.74% |
| 2009-06-04 | 6.39 | 6.39 | 6.24 | 6.31 | 144768 | 911241 | -0.09 | -1.41% |
| 2009-06-03 | 6.38 | 6.45 | 6.32 | 6.40 | 151217 | 963925 | -0.01 | -0.16% |
| 2009-06-02 | 6.32 | 6.53 | 6.28 | 6.41 | 230379 | 1478820 | 0.10 | 1.58% |
| 2009-06-01 | 6.23 | 6.33 | 6.23 | 6.31 | 117230 | 736928 | 0.08 | 1.28% |
