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 | 7.60 | 8.10 | 7.50 | 8.01 | 174212 | 1360131 | 0.44 | 5.81% |
| 2009-11-24 | 8.11 | 8.50 | 7.40 | 7.57 | 254951 | 2058068 | -0.54 | -6.66% |
| 2009-11-23 | 7.82 | 8.12 | 7.79 | 8.11 | 185904 | 1484913 | 0.23 | 2.92% |
| 2009-11-20 | 7.75 | 8.07 | 7.68 | 7.88 | 213178 | 1680879 | 0.13 | 1.68% |
| 2009-11-19 | 7.69 | 7.81 | 7.57 | 7.75 | 141960 | 1091166 | 0.00 | 0.00% |
| 2009-11-18 | 7.70 | 7.80 | 7.55 | 7.75 | 245602 | 1886304 | -0.10 | -1.27% |
| 2009-11-17 | 7.20 | 7.91 | 7.20 | 7.85 | 454217 | 3560292 | 0.66 | 9.18% |
| 2009-11-16 | 7.16 | 7.27 | 7.05 | 7.19 | 106878 | 769079 | 0.09 | 1.27% |
| 2009-11-13 | 7.16 | 7.18 | 6.95 | 7.10 | 90986 | 642958 | -0.05 | -0.70% |
| 2009-11-12 | 7.18 | 7.29 | 7.12 | 7.15 | 94095 | 677509 | -0.05 | -0.69% |
| 2009-11-11 | 7.09 | 7.27 | 6.93 | 7.20 | 146476 | 1046767 | 0.11 | 1.55% |
| 2009-11-10 | 7.10 | 7.25 | 7.05 | 7.09 | 122306 | 873488 | -0.08 | -1.12% |
| 2009-11-09 | 6.90 | 7.20 | 6.80 | 7.17 | 130433 | 906671 | 0.28 | 4.06% |
| 2009-11-06 | 6.74 | 7.08 | 6.30 | 6.89 | 170392 | 1181225 | 0.18 | 2.68% |
| 2009-11-05 | 6.66 | 6.74 | 6.56 | 6.71 | 72590 | 483016 | 0.03 | 0.45% |
| 2009-11-04 | 6.76 | 6.80 | 6.58 | 6.68 | 63523 | 423379 | -0.06 | -0.89% |
| 2009-11-03 | 6.48 | 6.75 | 6.41 | 6.74 | 104754 | 697111 | 0.34 | 5.31% |
| 2009-11-02 | 6.18 | 6.43 | 6.10 | 6.40 | 41692 | 262204 | 0.12 | 1.91% |
| 2009-10-30 | 6.27 | 6.36 | 6.20 | 6.28 | 36979 | 232146 | 0.06 | 0.96% |
| 2009-10-29 | 6.30 | 6.40 | 6.07 | 6.22 | 40888 | 253430 | -0.16 | -2.51% |
| 2009-10-28 | 6.32 | 6.39 | 6.22 | 6.38 | 32257 | 203637 | 0.07 | 1.11% |
| 2009-10-27 | 6.54 | 6.55 | 6.27 | 6.31 | 50816 | 323519 | -0.24 | -3.66% |
| 2009-10-26 | 6.70 | 6.73 | 6.50 | 6.55 | 48662 | 319335 | -0.11 | -1.65% |
| 2009-10-23 | 6.66 | 6.77 | 6.56 | 6.66 | 74627 | 497409 | -0.01 | -0.15% |
| 2009-10-22 | 6.75 | 6.85 | 6.65 | 6.67 | 56360 | 378763 | -0.16 | -2.34% |
| 2009-10-21 | 6.65 | 6.85 | 6.58 | 6.83 | 80329 | 541998 | 0.16 | 2.40% |
| 2009-10-20 | 6.62 | 6.75 | 6.58 | 6.67 | 62323 | 414448 | 0.02 | 0.30% |
| 2009-10-19 | 6.51 | 6.66 | 6.45 | 6.65 | 63173 | 416598 | 0.09 | 1.37% |
| 2009-10-16 | 6.63 | 6.67 | 6.37 | 6.56 | 65233 | 425607 | 0.01 | 0.15% |
| 2009-10-14 | 6.29 | 6.66 | 6.25 | 6.55 | 85127 | 550406 | 0.30 | 4.80% |
| 2009-10-13 | 6.15 | 6.25 | 6.11 | 6.25 | 30328 | 187813 | 0.06 | 0.97% |
| 2009-10-12 | 6.11 | 6.28 | 6.10 | 6.19 | 40155 | 248029 | 0.07 | 1.14% |
| 2009-10-09 | 5.99 | 6.15 | 5.92 | 6.12 | 60103 | 362585 | 0.25 | 4.26% |
| 2009-09-30 | 5.99 | 6.08 | 5.81 | 5.87 | 40774 | 243564 | -0.13 | -2.17% |
| 2009-09-29 | 6.20 | 6.30 | 5.65 | 6.00 | 39697 | 236758 | -0.20 | -3.23% |
| 2009-09-28 | 6.45 | 6.51 | 6.11 | 6.20 | 35933 | 226638 | -0.20 | -3.12% |
| N 2009-09-25 | 6.25 | 6.43 | 6.22 | 6.40 | 34359 | 217766 | 0.08 | 1.27% |
| N 2009-09-24 | 6.53 | 6.53 | 6.08 | 6.32 | 80980 | 513946 | -0.26 | -3.95% |
| 2009-09-23 | 7.03 | 7.16 | 6.50 | 6.58 | 121757 | 826400 | -0.51 | -7.19% |
| 2009-09-22 | 7.20 | 7.45 | 7.05 | 7.09 | 143308 | 1042730 | -0.15 | -2.07% |
| 2009-09-21 | 6.76 | 7.27 | 6.73 | 7.24 | 157642 | 1120560 | 0.32 | 4.62% |
| N 2009-09-18 | 7.15 | 7.39 | 6.77 | 6.92 | 189047 | 1343902 | 0.01 | 0.14% |
| N 2009-09-17 | 6.70 | 6.97 | 6.70 | 6.91 | 106594 | 731041 | 0.16 | 2.37% |
| 2009-09-16 | 6.75 | 6.98 | 6.65 | 6.75 | 92615 | 628929 | -0.07 | -1.03% |
| 2009-09-15 | 6.69 | 7.02 | 6.69 | 6.82 | 143733 | 989555 | 0.13 | 1.94% |
| 2009-09-14 | 6.55 | 6.77 | 6.52 | 6.69 | 103171 | 683934 | 0.06 | 0.91% |
| 2009-09-11 | 6.48 | 6.94 | 6.48 | 6.63 | 155058 | 1037486 | 0.10 | 1.53% |
| 2009-09-10 | 6.42 | 6.59 | 6.28 | 6.53 | 113418 | 730734 | 0.10 | 1.55% |
| 2009-09-09 | 6.49 | 6.49 | 6.27 | 6.43 | 82758 | 527115 | 0.00 | 0.00% |
| 2009-09-08 | 6.30 | 6.56 | 6.13 | 6.43 | 102078 | 653737 | 0.06 | 0.94% |
| 2009-09-07 | 6.49 | 6.56 | 6.29 | 6.37 | 210456 | 1354553 | 0.00 | 0.00% |
| 2009-09-04 | 5.75 | 6.37 | 5.71 | 6.37 | 179677 | 1109301 | 0.58 | 10.02% |
| 2009-09-03 | 5.48 | 5.80 | 5.46 | 5.79 | 61761 | 351786 | 0.27 | 4.89% |
| 2009-09-02 | 5.55 | 5.60 | 5.42 | 5.52 | 33784 | 186135 | -0.04 | -0.72% |
| 2009-09-01 | 5.50 | 5.69 | 5.47 | 5.56 | 47248 | 263471 | 0.08 | 1.46% |
| N 2009-08-31 | 5.84 | 5.84 | 5.43 | 5.48 | 48676 | 272213 | -0.43 | -7.28% |
| 2009-08-28 | 6.05 | 6.15 | 5.87 | 5.91 | 54395 | 323027 | -0.19 | -3.12% |
| 2009-08-27 | 6.05 | 6.19 | 5.91 | 6.10 | 91232 | 553163 | 0.06 | 0.99% |
| 2009-08-26 | 5.85 | 6.20 | 5.63 | 6.04 | 98056 | 592251 | 0.24 | 4.14% |
| 2009-08-25 | 5.90 | 5.90 | 5.62 | 5.80 | 83800 | 480382 | -0.14 | -2.36% |
| 2009-08-24 | 5.67 | 6.14 | 5.61 | 5.94 | 130494 | 770903 | 0.24 | 4.21% |
| 2009-08-21 | 5.50 | 5.79 | 5.37 | 5.70 | 107007 | 600006 | 0.15 | 2.70% |
| 2009-08-20 | 5.27 | 5.63 | 5.25 | 5.55 | 86815 | 470787 | 0.22 | 4.13% |
| 2009-08-19 | 5.76 | 5.76 | 5.22 | 5.33 | 75082 | 411160 | -0.43 | -7.46% |
| N 2009-08-18 | 5.50 | 5.82 | 5.41 | 5.76 | 84373 | 474488 | 0.16 | 2.86% |
| N 2009-08-17 | 6.03 | 6.03 | 5.51 | 5.60 | 95132 | 541767 | -0.52 | -8.50% |
| N 2009-08-14 | 6.61 | 6.66 | 6.09 | 6.12 | 96136 | 603846 | -0.53 | -7.97% |
| N 2009-08-13 | 6.77 | 6.79 | 6.48 | 6.65 | 50084 | 332571 | -0.12 | -1.77% |
| 2009-08-12 | 7.05 | 7.05 | 6.62 | 6.77 | 66282 | 450052 | -0.29 | -4.11% |
| 2009-08-11 | 7.10 | 7.17 | 6.98 | 7.06 | 95823 | 677920 | 0.09 | 1.29% |
| 2009-08-10 | 6.80 | 7.02 | 6.65 | 6.97 | 101864 | 694640 | 0.17 | 2.50% |
| 2009-08-07 | 7.07 | 7.12 | 6.75 | 6.80 | 75979 | 526270 | -0.29 | -4.09% |
| 2009-08-06 | 7.22 | 7.22 | 6.93 | 7.09 | 78574 | 553441 | -0.09 | -1.25% |
| 2009-08-05 | 7.00 | 7.25 | 6.89 | 7.18 | 122133 | 865929 | 0.13 | 1.84% |
| 2009-08-04 | 7.20 | 7.22 | 6.94 | 7.05 | 105398 | 744772 | -0.13 | -1.81% |
| 2009-08-03 | 7.16 | 7.24 | 7.09 | 7.18 | 91655 | 655308 | 0.02 | 0.28% |
| 2009-07-31 | 6.86 | 7.20 | 6.72 | 7.16 | 135317 | 944680 | 0.30 | 4.37% |
| 2009-07-30 | 6.89 | 7.09 | 6.43 | 6.86 | 155592 | 1049957 | -0.12 | -1.72% |
| N 2009-07-29 | 7.60 | 7.60 | 6.91 | 6.98 | 203832 | 1490650 | -0.69 | -9.00% |
| N 2009-07-28 | 7.74 | 7.76 | 7.55 | 7.67 | 131480 | 1002050 | -0.10 | -1.29% |
| 2009-07-27 | 7.85 | 7.94 | 7.63 | 7.77 | 147651 | 1143073 | -0.10 | -1.27% |
| 2009-07-24 | 7.76 | 8.05 | 7.64 | 7.87 | 221372 | 1748134 | 0.14 | 1.81% |
| 2009-07-23 | 7.66 | 7.82 | 7.46 | 7.73 | 160083 | 1223723 | 0.07 | 0.91% |
| 2009-07-22 | 7.60 | 7.71 | 7.42 | 7.66 | 126936 | 963081 | 0.04 | 0.53% |
| 2009-07-21 | 7.95 | 7.95 | 7.50 | 7.62 | 172231 | 1328490 | -0.34 | -4.27% |
| 2009-07-20 | 7.95 | 8.04 | 7.81 | 7.96 | 163505 | 1286908 | 0.01 | 0.13% |
| 2009-07-17 | 7.92 | 8.04 | 7.81 | 7.95 | 103173 | 818682 | 0.01 | 0.13% |
| 2009-07-16 | 8.10 | 8.15 | 7.80 | 7.94 | 179506 | 1425748 | -0.15 | -1.85% |
| N 2009-07-15 | 8.25 | 8.32 | 8.04 | 8.09 | 193786 | 1571116 | -0.16 | -1.94% |
| N 2009-07-14 | 8.25 | 8.50 | 8.20 | 8.25 | 224446 | 1869086 | -0.02 | -0.24% |
| 2009-07-13 | 8.00 | 8.42 | 7.92 | 8.27 | 284195 | 2331662 | 0.17 | 2.10% |
| N 2009-07-10 | 7.83 | 8.20 | 7.68 | 8.10 | 253141 | 2000272 | 0.32 | 4.11% |
| 2009-07-09 | 7.65 | 7.86 | 7.61 | 7.78 | 142016 | 1097939 | 0.05 | 0.65% |
| 2009-07-08 | 7.60 | 7.85 | 7.40 | 7.73 | 177419 | 1357837 | 0.10 | 1.31% |
| N 2009-07-07 | 7.60 | 7.77 | 7.52 | 7.63 | 151481 | 1150028 | -0.12 | -1.55% |
| 2009-07-06 | 7.88 | 7.99 | 7.56 | 7.75 | 221773 | 1720177 | -0.34 | -4.20% |
| N 2009-07-03 | 7.69 | 8.30 | 7.61 | 8.09 | 262705 | 2118533 | 0.46 | 6.03% |
| 2009-07-02 | 7.69 | 7.78 | 7.55 | 7.63 | 201790 | 1538946 | -0.13 | -1.68% |
| 2009-07-01 | 7.55 | 7.90 | 7.42 | 7.76 | 232269 | 1786420 | 0.06 | 0.78% |
| 2009-06-30 | 8.38 | 8.53 | 7.59 | 7.70 | 395626 | 3121394 | -0.73 | -8.66% |
| 2009-06-29 | 8.41 | 8.70 | 8.28 | 8.43 | 285731 | 2417229 | -0.07 | -0.82% |
| 2009-06-26 | 7.88 | 8.72 | 7.82 | 8.50 | 343152 | 2820713 | 0.53 | 6.65% |
| 2009-06-25 | 7.50 | 8.20 | 7.40 | 7.97 | 292846 | 2321714 | 0.50 | 6.69% |
| N 2009-06-24 | 7.41 | 7.58 | 7.20 | 7.47 | 188718 | 1396175 | 0.09 | 1.22% |
| 2009-06-23 | 6.90 | 7.59 | 6.80 | 7.38 | 236324 | 1727795 | 0.42 | 6.03% |
| 2009-06-22 | 6.99 | 7.19 | 6.71 | 6.96 | 167463 | 1170708 | 0.06 | 0.87% |
| 2009-06-18 | 7.00 | 7.13 | 6.82 | 6.90 | 193670 | 1347523 | -0.14 | -1.99% |
| 2009-06-17 | 6.60 | 7.20 | 6.52 | 7.04 | 297586 | 2069226 | 0.30 | 4.45% |
| 2009-06-16 | 6.95 | 7.06 | 6.65 | 6.74 | 335199 | 2277744 | 0.14 | 2.12% |
| 2009-06-15 | 6.06 | 6.60 | 6.06 | 6.60 | 186606 | 1212421 | 0.60 | 10.00% |
| 2009-06-12 | 6.11 | 6.13 | 5.92 | 6.00 | 91195 | 547669 | -0.14 | -2.28% |
| 2009-06-11 | 6.00 | 6.14 | 5.87 | 6.14 | 137534 | 825442 | 0.17 | 2.85% |
| 2009-06-10 | 6.12 | 6.18 | 5.90 | 5.97 | 149179 | 893308 | -0.14 | -2.29% |
| N 2009-06-09 | 6.00 | 6.36 | 5.98 | 6.11 | 186215 | 1142816 | 0.20 | 3.38% |
| 2009-06-05 | 6.00 | 6.35 | 5.86 | 5.91 | 201766 | 1229790 | -0.17 | -2.80% |
| N 2009-06-04 | 5.99 | 6.38 | 5.68 | 6.08 | 353158 | 2118628 | 0.26 | 4.47% |
| N 2009-06-03 | 5.25 | 5.82 | 5.21 | 5.82 | 236038 | 1323550 | 0.53 | 10.02% |
| 2009-06-02 | 5.10 | 5.36 | 5.01 | 5.29 | 140051 | 722889 | 0.18 | 3.52% |
| 2009-06-01 | 5.09 | 5.23 | 5.08 | 5.11 | 86750 | 445230 | 0.02 | 0.39% |
| 2009-05-27 | 5.12 | 5.19 | 5.00 | 5.09 | 82878 | 420962 | -0.03 | -0.59% |
| 2009-05-26 | 5.15 | 5.32 | 5.07 | 5.12 | 133513 | 688376 | -0.13 | -2.48% |
| N 2009-05-25 | 5.03 | 5.29 | 4.95 | 5.25 | 163090 | 834254 | -0.04 | -0.76% |
